date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,32.12,32.24,32.01,32.16,218341.10820343613,18.1532,18.2211,18.0911,18.1758,218341.1082
2005-01-03 10:00:00,32.14,32.22,32.02,32.17,349186.48310387984,18.1645,18.2098,18.0967,18.1815,349186.4831
2005-01-03 10:30:00,32.17,32.33,32.12,32.14,125270.22414381614,18.1815,18.2719,18.1532,18.1645,125270.2241
2005-01-03 11:00:00,32.14,32.19,32.0,32.19,78393.4463533963,18.1645,18.1928,18.0854,18.1928,78393.4464
2005-01-03 11:30:00,32.19,32.23,32.15,32.16,144726.36249857777,18.1928,18.2154,18.1702,18.1758,144726.3625
2005-01-03 12:00:00,32.17,32.19,32.14,32.17,65195.13027648197,18.1815,18.1928,18.1645,18.1815,65195.1303
2005-01-03 12:30:00,32.17,32.18,32.11,32.14,67812.03777449085,18.1815,18.1871,18.1476,18.1645,67812.0378
2005-01-03 13:00:00,32.14,32.16,32.09,32.1,62578.22277847309,18.1645,18.1758,18.1363,18.1419,62578.2228
2005-01-03 13:30:00,32.1,32.12,32.07,32.08,78052.11059278644,18.1419,18.1532,18.125,18.1306,78052.1106
2005-01-03 14:00:00,32.08,32.19,32.08,32.19,94550.00568892936,18.1306,18.1928,18.1306,18.1928,94550.0057
2005-01-03 14:30:00,32.19,32.26,32.19,32.2,148594.83445215612,18.1928,18.2324,18.1928,18.1985,148594.8345
2005-01-03 15:00:00,32.21,32.21,32.14,32.15,107406.98600523382,18.2041,18.2041,18.1645,18.1702,107406.986
2005-01-03 15:30:00,32.15,32.15,32.04,32.07,131186.7106610536,18.1702,18.1702,18.108,18.125,131186.7107
2005-01-04 09:30:00,32.1,32.11,31.74,31.82,205484.12788713165,18.1419,18.1476,17.9385,17.9837,205484.1279
2005-01-04 10:00:00,31.82,31.98,31.82,31.93,185345.31801115032,17.9837,18.0741,17.9837,18.0459,185345.318
2005-01-04 10:30:00,31.93,32.04,31.87,32.02,97963.36329502788,18.0459,18.108,18.0119,18.0967,97963.3633
2005-01-04 11:00:00,32.02,32.04,31.86,31.91,88292.18341108203,18.0967,18.108,18.0063,18.0346,88292.1834
2005-01-04 11:30:00,31.91,31.91,31.85,31.86,111730.57230629196,18.0346,18.0346,18.0006,18.0063,111730.5723
2005-01-04 12:00:00,31.87,31.87,31.79,31.81,181249.28888383208,18.0119,18.0119,17.9667,17.978,181249.2889
2005-01-04 12:30:00,31.81,31.9,31.78,31.78,76345.43178973718,17.978,18.0289,17.9611,17.9611,76345.4318
2005-01-04 13:00:00,31.78,31.88,31.76,31.79,99328.70633746729,17.9611,18.0176,17.9498,17.9667,99328.7063
2005-01-04 13:30:00,31.79,31.79,31.7,31.75,102173.17100921606,17.9667,17.9667,17.9159,17.9441,102173.171
2005-01-04 14:00:00,31.75,31.75,31.29,31.31,213221.07179428832,17.9441,17.9441,17.6841,17.6954,213221.0718
2005-01-04 14:30:00,31.3,31.39,31.17,31.37,284332.68858800776,17.6898,17.7407,17.6163,17.7294,284332.6886
2005-01-04 15:00:00,31.39,31.44,31.24,31.34,289111.3892365457,17.7407,17.7689,17.6559,17.7124,289111.3892
2005-01-04 15:30:00,31.34,31.51,31.34,31.46,327340.9944248493,17.7124,17.8085,17.7124,17.7802,327340.9944
2005-01-05 09:30:00,31.31,31.45,31.18,31.24,312891.1138923655,17.7862,17.8657,17.7123,17.7464,312891.1139
2005-01-05 10:00:00,31.25,31.57,31.24,31.42,153373.53510069405,17.7521,17.9339,17.7464,17.8487,153373.5351
2005-01-05 10:30:00,31.41,31.44,31.24,31.27,144043.69097735806,17.843,17.86,17.7464,17.7635,144043.691
2005-01-05 11:00:00,31.28,31.42,31.28,31.32,148708.61303902607,17.7692,17.8487,17.7692,17.7919,148708.613
2005-01-05 11:30:00,31.32,31.37,31.24,31.24,158493.57150984186,17.7919,17.8203,17.7464,17.7464,158493.5715
2005-01-05 12:00:00,31.26,31.29,31.21,31.23,336101.9456138355,17.7578,17.7748,17.7294,17.7407,336101.9456
2005-01-05 12:30:00,31.19,31.24,31.12,31.15,162362.04346342018,17.718,17.7464,17.6783,17.6953,162362.0435
2005-01-05 13:00:00,31.15,31.25,31.14,31.23,118671.06610535896,17.6953,17.7521,17.6896,17.7407,118671.0661
2005-01-05 13:30:00,31.23,31.26,31.11,31.11,77141.88189782684,17.7407,17.7578,17.6726,17.6726,77141.8819
2005-01-05 14:00:00,31.12,31.17,31.05,31.08,109341.221982023,17.6783,17.7067,17.6385,17.6555,109341.222
2005-01-05 14:30:00,31.08,31.1,31.04,31.04,108886.10763454318,17.6555,17.6669,17.6328,17.6328,108886.1076
2005-01-05 15:00:00,31.04,31.1,30.99,31.01,150187.7346683354,17.6328,17.6669,17.6044,17.6158,150187.7347
2005-01-05 15:30:00,31.01,31.02,30.82,30.86,266583.2290362954,17.6158,17.6215,17.5078,17.5306,266583.229
2005-01-06 09:30:00,30.81,30.99,30.76,30.81,248037.31937649337,17.5022,17.6044,17.4738,17.5022,248037.3194
2005-01-06 10:00:00,30.81,30.85,30.74,30.84,204005.0062578223,17.5022,17.5249,17.4624,17.5192,204005.0063
2005-01-06 10:30:00,30.84,30.84,30.76,30.77,282739.78837182844,17.5192,17.5192,17.4738,17.4794,282739.7884
2005-01-06 11:00:00,30.76,31.0,30.76,30.92,211741.9501649789,17.4738,17.6101,17.4738,17.5646,211741.9502
2005-01-06 11:30:00,30.93,31.0,30.89,30.9,105927.86437592446,17.5703,17.6101,17.5476,17.5533,105927.8644
2005-01-06 12:00:00,30.9,30.98,30.9,30.98,183297.3034474912,17.5533,17.5987,17.5533,17.5987,183297.3034
2005-01-06 12:30:00,30.98,31.03,30.95,30.95,65650.24462396177,17.5987,17.6271,17.5817,17.5817,65650.2446
2005-01-06 13:00:00,30.95,31.08,30.93,31.03,96142.90590510868,17.5817,17.6555,17.5703,17.6271,96142.9059
2005-01-06 13:30:00,31.03,31.13,30.95,31.1,111958.12948003186,17.6271,17.6839,17.5817,17.6669,111958.1295
2005-01-06 14:00:00,31.1,31.14,31.07,31.11,69746.27375128001,17.6669,17.6896,17.6499,17.6726,69746.2738
2005-01-06 14:30:00,31.11,31.11,31.03,31.03,69746.27375128001,17.6726,17.6726,17.6271,17.6271,69746.2738
2005-01-06 15:00:00,31.04,31.08,30.76,31.05,133689.83957219252,17.6328,17.6555,17.4738,17.6385,133689.8396
2005-01-06 15:30:00,31.04,31.12,31.03,31.1,169074.9800887473,17.6328,17.6783,17.6271,17.6669,169074.9801
2005-01-07 09:30:00,31.1,31.24,31.0,31.1,183411.0820343612,17.6669,17.7464,17.6101,17.6669,183411.082
2005-01-07 10:00:00,31.15,31.2,30.95,31.0,117988.39458413929,17.6953,17.7237,17.5817,17.6101,117988.3946
2005-01-07 10:30:00,31.01,31.06,30.87,31.03,80100.12515644556,17.6158,17.6442,17.5362,17.6271,80100.1252
2005-01-07 11:00:00,31.03,31.15,31.03,31.12,65877.80179770167,17.6271,17.6953,17.6271,17.6783,65877.8018
2005-01-07 11:30:00,31.13,31.23,31.1,31.23,44714.984639890776,17.6839,17.7407,17.6669,17.7407,44714.9846
2005-01-07 12:00:00,31.23,31.23,31.11,31.13,64626.23734213221,17.7407,17.7407,17.6726,17.6839,64626.2373
2005-01-07 12:30:00,31.14,31.16,31.11,31.11,62578.22277847309,17.6896,17.701,17.6726,17.6726,62578.2228
2005-01-07 13:00:00,31.12,31.18,31.08,31.09,36181.59062464444,17.6783,17.7123,17.6555,17.6612,36181.5906
2005-01-07 13:30:00,31.09,31.14,31.07,31.07,66219.13755831153,17.6612,17.6896,17.6499,17.6499,66219.1376
2005-01-07 14:00:00,31.07,31.14,31.02,31.02,134827.62544089204,17.6499,17.6896,17.6215,17.6215,134827.6254
2005-01-07 14:30:00,31.02,31.04,30.94,30.96,96484.24166571852,17.6215,17.6328,17.576,17.5874,96484.2417
2005-01-07 15:00:00,30.96,31.13,30.95,31.08,74297.41722607806,17.5874,17.6839,17.5817,17.6555,74297.4172
2005-01-07 15:30:00,31.08,31.11,31.0,31.04,103310.95687791558,17.6555,17.6726,17.6101,17.6328,103310.9569
2005-01-10 09:30:00,30.95,31.23,30.91,31.03,137785.86869951076,17.5817,17.7407,17.559,17.6271,137785.8687
2005-01-10 10:00:00,31.03,31.37,31.03,31.3,110479.0078507225,17.6271,17.8203,17.6271,17.7805,110479.0079
2005-01-10 10:30:00,31.3,31.34,31.23,31.24,95005.12003640916,17.7805,17.8032,17.7407,17.7464,95005.12
2005-01-10 11:00:00,31.24,31.38,31.21,31.32,139492.54750256002,17.7464,17.826,17.7294,17.7919,139492.5475
2005-01-10 11:30:00,31.31,31.35,31.27,31.27,63374.67288656275,17.7862,17.8089,17.7635,17.7635,63374.6729
2005-01-10 12:00:00,31.28,31.39,31.27,31.39,75207.64592103766,17.7692,17.8316,17.7635,17.8316,75207.6459
2005-01-10 12:30:00,31.39,31.43,31.27,31.39,95915.34873136877,17.8316,17.8544,17.7635,17.8316,95915.3487
2005-01-10 13:00:00,31.39,31.47,31.33,31.42,63374.67288656275,17.8316,17.8771,17.7976,17.8487,63374.6729
2005-01-10 13:30:00,31.43,31.45,31.36,31.42,52793.2643076573,17.8544,17.8657,17.8146,17.8487,52793.2643
2005-01-10 14:00:00,31.41,31.41,31.32,31.39,61781.77267038344,17.843,17.843,17.7919,17.8316,61781.7727
2005-01-10 14:30:00,31.38,31.39,31.26,31.27,64171.12299465241,17.826,17.8316,17.7578,17.7635,64171.123
2005-01-10 15:00:00,31.27,31.29,30.93,31.08,198771.1912618045,17.7635,17.7748,17.5703,17.6555,198771.1913
2005-01-10 15:30:00,31.08,31.1,30.99,31.1,177494.59551712367,17.6555,17.6669,17.6044,17.6669,177494.5955
2005-01-11 09:30:00,30.88,31.01,30.78,30.8,274889.0658778018,17.5419,17.6158,17.4851,17.4965,274889.0659
2005-01-11 10:00:00,30.81,30.85,30.7,30.81,208783.70690636025,17.5022,17.5249,17.4397,17.5022,208783.7069
2005-01-11 10:30:00,30.77,30.78,30.72,30.74,122084.42371145752,17.4794,17.4851,17.451,17.4624,122084.4237
2005-01-11 11:00:00,30.75,30.8,30.74,30.74,134258.73250654226,17.4681,17.4965,17.4624,17.4624,134258.7325
2005-01-11 11:30:00,30.74,30.76,30.73,30.74,70656.50244623962,17.4624,17.4738,17.4567,17.4624,70656.5024
2005-01-11 12:00:00,30.74,30.76,30.72,30.74,72590.73842302879,17.4624,17.4738,17.451,17.4624,72590.7384
2005-01-11 12:30:00,30.74,30.76,30.73,30.74,51314.14267834794,17.4624,17.4738,17.4567,17.4624,51314.1427
2005-01-11 13:00:00,30.74,30.75,30.71,30.74,80327.68233018546,17.4624,17.4681,17.4454,17.4624,80327.6823
2005-01-11 13:30:00,30.73,30.76,30.72,30.75,90453.97656161113,17.4567,17.4738,17.451,17.4681,90453.9766
2005-01-11 14:00:00,30.76,30.79,30.74,30.74,136420.52565707135,17.4738,17.4908,17.4624,17.4624,136420.5257
2005-01-11 14:30:00,30.74,30.77,30.73,30.74,126863.12435999546,17.4624,17.4794,17.4567,17.4624,126863.1244
2005-01-11 15:00:00,30.75,30.83,30.74,30.79,172147.00193423597,17.4681,17.5135,17.4624,17.4908,172147.0019
2005-01-11 15:30:00,30.79,30.79,30.74,30.76,333940.15246330644,17.4908,17.4908,17.4624,17.4738,333940.1525
2005-01-12 09:30:00,30.67,30.7,30.34,30.4,266810.78621003526,17.4226,17.4397,17.2352,17.2693,266810.7862
2005-01-12 10:00:00,30.41,30.49,30.29,30.3,246444.41916031405,17.2749,17.3204,17.2068,17.2124,246444.4192
2005-01-12 10:30:00,30.3,30.37,30.27,30.35,199453.86278302423,17.2124,17.2522,17.1954,17.2409,199453.8628
2005-01-12 11:00:00,30.35,30.45,30.34,30.44,140288.99761064968,17.2409,17.2977,17.2352,17.292,140288.9976
2005-01-12 11:30:00,30.45,30.57,30.45,30.5,146774.3770622369,17.2977,17.3658,17.2977,17.3261,146774.3771
2005-01-12 12:00:00,30.51,30.53,30.45,30.53,79531.2322220958,17.3317,17.3431,17.2977,17.3431,79531.2322
2005-01-12 12:30:00,30.56,30.58,30.51,30.51,69632.49516441007,17.3601,17.3715,17.3317,17.3317,69632.4952
2005-01-12 13:00:00,30.52,30.53,30.45,30.47,64853.79451587211,17.3374,17.3431,17.2977,17.309,64853.7945
2005-01-12 13:30:00,30.47,30.54,30.43,30.5,85561.49732620321,17.309,17.3488,17.2863,17.3261,85561.4973
2005-01-12 14:00:00,30.5,30.71,30.49,30.66,143816.13380361817,17.3261,17.4454,17.3204,17.417,143816.1338
2005-01-12 14:30:00,30.67,30.73,30.61,30.65,122084.42371145752,17.4226,17.4567,17.3885,17.4113,122084.4237
2005-01-12 15:00:00,30.65,30.65,30.57,30.62,131414.26783479349,17.4113,17.4113,17.3658,17.3942,131414.2678
2005-01-12 15:30:00,30.63,30.77,30.59,30.74,184890.2036636705,17.3999,17.4794,17.3772,17.4624,184890.2037
2005-01-13 09:30:00,30.66,30.98,30.6,30.98,187165.77540106952,17.417,17.5987,17.3829,17.5987,187165.7754
2005-01-13 10:00:00,30.98,31.03,30.91,30.99,118898.62327909889,17.5987,17.6271,17.559,17.6044,118898.6233
2005-01-13 10:30:00,30.99,31.05,30.92,31.05,120605.30208214816,17.6044,17.6385,17.5646,17.6385,120605.3021
2005-01-13 11:00:00,31.05,31.15,31.03,31.1,133007.1680509728,17.6385,17.6953,17.6271,17.6669,133007.1681
2005-01-13 11:30:00,31.1,31.13,31.01,31.1,97166.91318693824,17.6669,17.6839,17.6158,17.6669,97166.9132
2005-01-13 12:00:00,31.1,31.19,31.1,31.13,90112.64080100124,17.6669,17.718,17.6669,17.6839,90112.6408
2005-01-13 12:30:00,31.13,31.17,31.1,31.13,48924.79235407896,17.6839,17.7067,17.6669,17.6839,48924.7924
2005-01-13 13:00:00,31.14,31.15,31.05,31.09,90453.97656161113,17.6896,17.6953,17.6385,17.6612,90453.9766
2005-01-13 13:30:00,31.06,31.27,31.04,31.27,79758.7893958357,17.6442,17.7635,17.6328,17.7635,79758.7894
2005-01-13 14:00:00,31.27,31.32,31.19,31.25,107406.98600523382,17.7635,17.7919,17.718,17.7521,107406.986
2005-01-13 14:30:00,31.27,31.34,31.23,31.29,78279.66776652634,17.7635,17.8032,17.7407,17.7748,78279.6678
2005-01-13 15:00:00,31.29,31.32,31.04,31.04,121060.41642962796,17.7748,17.7919,17.6328,17.6328,121060.4164
2005-01-13 15:30:00,31.03,31.1,30.95,31.04,325292.97986119014,17.6271,17.6669,17.5817,17.6328,325292.9799
2005-01-14 09:30:00,31.2,31.29,31.08,31.25,126635.56718625556,17.7237,17.7748,17.6555,17.7521,126635.5672
2005-01-14 10:00:00,31.26,31.37,31.13,31.32,149505.06314711572,17.7578,17.8203,17.6839,17.7919,149505.0631
2005-01-14 10:30:00,31.32,31.42,31.25,31.34,86244.16884742292,17.7919,17.8487,17.7521,17.8032,86244.1688
2005-01-14 11:00:00,31.34,31.41,31.34,31.4,98987.37057685744,17.8032,17.843,17.8032,17.8373,98987.3706
2005-01-14 11:30:00,31.41,31.89,31.39,31.86,315394.2428035044,17.843,18.1157,17.8316,18.0986,315394.2428
2005-01-14 12:00:00,31.9,31.99,31.76,31.79,139720.10467629993,18.1214,18.1725,18.0418,18.0589,139720.1047
2005-01-14 12:30:00,31.8,31.83,31.71,31.72,81579.24678575492,18.0645,18.0816,18.0134,18.0191,81579.2468
2005-01-14 13:00:00,31.71,31.73,31.67,31.73,64171.12299465241,18.0134,18.0248,17.9907,18.0248,64171.123
2005-01-14 13:30:00,31.72,31.72,31.68,31.69,83854.81852315394,18.0191,18.0191,17.9964,18.0021,83854.8185
2005-01-14 14:00:00,31.69,31.74,31.68,31.73,133803.61815906246,18.0021,18.0305,17.9964,18.0248,133803.6182
2005-01-14 14:30:00,31.73,31.8,31.68,31.79,98987.37057685744,18.0248,18.0645,17.9964,18.0589,98987.3706
2005-01-14 15:00:00,31.8,31.84,31.76,31.77,186255.54670610992,18.0645,18.0873,18.0418,18.0475,186255.5467
2005-01-14 15:30:00,31.78,31.9,31.75,31.82,283081.1241324383,18.0532,18.1214,18.0361,18.0759,283081.1241
2005-01-18 09:30:00,31.53,31.56,31.28,31.29,189555.1257253385,17.9112,17.9282,17.7692,17.7748,189555.1257
2005-01-18 10:00:00,31.28,31.62,31.28,31.59,111389.23654568211,17.7692,17.9623,17.7692,17.9453,111389.2365
2005-01-18 10:30:00,31.61,31.83,31.58,31.82,129593.81044487428,17.9566,18.0816,17.9396,18.0759,129593.8104
2005-01-18 11:00:00,31.83,31.94,31.83,31.91,112868.35817499147,18.0816,18.1441,18.0816,18.127,112868.3582
2005-01-18 11:30:00,31.92,32.14,31.92,32.05,129252.47468426442,18.1327,18.2577,18.1327,18.2066,129252.4747
2005-01-18 12:00:00,32.05,32.09,32.03,32.05,112299.46524064172,18.2066,18.2293,18.1952,18.2066,112299.4652
2005-01-18 12:30:00,32.04,32.06,31.99,32.06,134713.8468540221,18.2009,18.2122,18.1725,18.2122,134713.8469
2005-01-18 13:00:00,32.07,32.1,32.05,32.07,76459.21037660712,18.2179,18.235,18.2066,18.2179,76459.2104
2005-01-18 13:30:00,32.07,32.11,32.02,32.04,127659.5744680851,18.2179,18.2406,18.1895,18.2009,127659.5745
2005-01-18 14:00:00,32.03,32.11,32.03,32.09,83399.70417567414,18.1952,18.2406,18.1952,18.2293,83399.7042
2005-01-18 14:30:00,32.1,32.11,31.94,31.98,111958.12948003186,18.235,18.2406,18.1441,18.1668,111958.1295
2005-01-18 15:00:00,31.98,32.2,31.98,32.11,272272.15837979293,18.1668,18.2918,18.1668,18.2406,272272.1584
2005-01-18 15:30:00,32.11,32.24,32.09,32.16,269313.9151211742,18.2406,18.3145,18.2293,18.2691,269313.9151
2005-01-19 09:30:00,32.1,32.24,32.01,32.18,136192.96848333144,18.235,18.3145,18.1838,18.2804,136192.9685
2005-01-19 10:00:00,32.18,32.19,31.97,32.11,204232.5634315622,18.2804,18.2861,18.1611,18.2406,204232.5634
2005-01-19 10:30:00,32.11,32.12,32.08,32.12,95574.01297075892,18.2406,18.2463,18.2236,18.2463,95574.013
2005-01-19 11:00:00,32.08,32.12,32.05,32.06,111275.45795881216,18.2236,18.2463,18.2066,18.2122,111275.458
2005-01-19 11:30:00,32.07,32.12,31.99,32.04,92046.87677779044,18.2179,18.2463,18.1725,18.2009,92046.8768
2005-01-19 12:00:00,32.04,32.05,31.97,32.0,83627.26134941404,18.2009,18.2066,18.1611,18.1782,83627.2613
2005-01-19 12:30:00,32.01,32.04,31.98,32.0,89998.86221413131,18.1838,18.2009,18.1668,18.1782,89998.8622
2005-01-19 13:00:00,31.99,32.01,31.96,31.98,91364.20525657073,18.1725,18.1838,18.1554,18.1668,91364.2053
2005-01-19 13:30:00,31.98,31.99,31.9,31.94,65081.35168961202,18.1668,18.1725,18.1214,18.1441,65081.3517
2005-01-19 14:00:00,31.94,32.06,31.91,32.04,84423.7114575037,18.1441,18.2122,18.127,18.2009,84423.7115
2005-01-19 14:30:00,32.04,32.07,32.01,32.01,65081.35168961202,18.2009,18.2179,18.1838,18.1838,65081.3517
2005-01-19 15:00:00,32.02,32.03,31.89,31.9,129366.25327113438,18.1895,18.1952,18.1157,18.1214,129366.2533
2005-01-19 15:30:00,31.9,31.95,31.8,31.83,172374.5591079759,18.1214,18.1498,18.0645,18.0816,172374.5591
2005-01-20 09:30:00,31.83,32.04,31.75,31.96,175787.9167140744,18.0816,18.2009,18.0361,18.1554,175787.9167
2005-01-20 10:00:00,31.96,32.12,31.85,31.9,233132.32449652976,18.1554,18.2463,18.093,18.1214,233132.3245
2005-01-20 10:30:00,31.91,32.0,31.69,31.83,132438.27511662306,18.127,18.1782,18.0021,18.0816,132438.2751
2005-01-20 11:00:00,31.82,31.96,31.76,31.92,95232.67721014904,18.0759,18.1554,18.0418,18.1327,95232.6772
2005-01-20 11:30:00,31.91,32.01,31.88,31.95,90909.09090909093,18.127,18.1838,18.11,18.1498,90909.0909
2005-01-20 12:00:00,31.95,32.04,31.89,31.91,103652.29263852544,18.1498,18.2009,18.1157,18.127,103652.2926
2005-01-20 12:30:00,31.92,31.97,31.9,31.95,58027.07930367505,18.1327,18.1611,18.1214,18.1498,58027.0793
2005-01-20 13:00:00,31.95,32.0,31.87,31.97,116623.05154169984,18.1498,18.1782,18.1043,18.1611,116623.0515
2005-01-20 13:30:00,31.97,32.0,31.89,31.9,123563.54534076688,18.1611,18.1782,18.1157,18.1214,123563.5453
2005-01-20 14:00:00,31.89,32.05,31.89,31.9,125497.78131755604,18.1157,18.2066,18.1157,18.1214,125497.7813
2005-01-20 14:30:00,31.9,32.02,31.87,31.95,151097.96336329504,18.1214,18.1895,18.1043,18.1498,151097.9634
2005-01-20 15:00:00,31.95,31.98,31.87,31.88,140630.33337125953,18.1498,18.1668,18.1043,18.11,140630.3334
2005-01-20 15:30:00,31.88,31.95,31.84,31.87,120719.08066901808,18.11,18.1498,18.0873,18.1043,120719.0807
2005-01-21 09:30:00,32.04,32.3,32.02,32.15,222892.25167823417,18.2009,18.3486,18.1895,18.2634,222892.2517
2005-01-21 10:00:00,32.16,32.17,31.81,32.08,244282.62600978496,18.2691,18.2747,18.0702,18.2236,244282.626
2005-01-21 10:30:00,32.08,32.15,32.0,32.07,226533.1664580726,18.2236,18.2634,18.1782,18.2179,226533.1665
2005-01-21 11:00:00,32.06,32.08,32.03,32.04,95346.455797019,18.2122,18.2236,18.1952,18.2009,95346.4558
2005-01-21 11:30:00,32.03,32.04,31.82,31.82,101376.7209011264,18.1952,18.2009,18.0759,18.0759,101376.7209
2005-01-21 12:00:00,31.82,31.89,31.77,31.84,81693.02537262488,18.0759,18.1157,18.0475,18.0873,81693.0254
2005-01-21 12:30:00,31.83,31.97,31.82,31.97,80100.12515644556,18.0816,18.1611,18.0759,18.1611,80100.1252
2005-01-21 13:00:00,31.97,31.97,31.92,31.96,85675.27591307316,18.1611,18.1611,18.1327,18.1554,85675.2759
2005-01-21 13:30:00,31.96,31.96,31.69,31.81,102514.50676982592,18.1554,18.1554,18.0021,18.0702,102514.5068
2005-01-21 14:00:00,31.81,31.93,31.81,31.9,125725.33849129594,18.0702,18.1384,18.0702,18.1214,125725.3385
2005-01-21 14:30:00,31.89,31.96,31.82,31.83,169074.9800887473,18.1157,18.1554,18.0759,18.0816,169074.9801
2005-01-21 15:00:00,31.83,31.86,31.74,31.76,158721.12868358174,18.0816,18.0986,18.0305,18.0418,158721.1287
2005-01-21 15:30:00,31.76,31.79,31.73,31.77,209921.4927750597,18.0418,18.0589,18.0248,18.0475,209921.4928
2005-01-24 09:30:00,31.64,31.68,31.47,31.55,253726.2487199909,17.9737,17.9964,17.8771,17.9225,253726.2487
2005-01-24 10:00:00,31.55,31.61,31.53,31.53,237342.132210718,17.9225,17.9566,17.9112,17.9112,237342.1322
2005-01-24 10:30:00,31.53,31.64,31.5,31.64,334509.0453976561,17.9112,17.9737,17.8941,17.9737,334509.0454
2005-01-24 11:00:00,31.63,31.8,31.6,31.73,777676.6412561156,17.968,18.0645,17.9509,18.0248,777676.6413
2005-01-24 11:30:00,31.72,31.82,31.64,31.74,190351.57583342816,18.0191,18.0759,17.9737,18.0305,190351.5758
2005-01-24 12:00:00,31.73,31.82,31.72,31.75,124815.10979633631,18.0248,18.0759,18.0191,18.0361,124815.1098
2005-01-24 12:30:00,31.74,31.88,31.74,31.86,110251.4506769826,18.0305,18.11,18.0305,18.0986,110251.4507
2005-01-24 13:00:00,31.84,31.86,31.81,31.85,119695.07338718852,18.0873,18.0986,18.0702,18.093,119695.0734
2005-01-24 13:30:00,31.83,31.84,31.73,31.75,356809.6484241666,18.0816,18.0873,18.0248,18.0361,356809.6484
2005-01-24 14:00:00,31.75,31.79,31.7,31.77,126294.2314256457,18.0361,18.0589,18.0077,18.0475,126294.2314
2005-01-24 14:30:00,31.77,31.84,31.77,31.8,133689.83957219252,18.0475,18.0873,18.0475,18.0645,133689.8396
2005-01-24 15:00:00,31.79,31.81,31.74,31.75,441574.69564228016,18.0589,18.0702,18.0305,18.0361,441574.6956
2005-01-24 15:30:00,31.76,31.78,31.69,31.72,209807.7141881898,18.0418,18.0532,18.0021,18.0191,209807.7142
2005-01-25 09:30:00,31.73,31.92,31.72,31.85,129024.91751052452,18.0248,18.1327,18.0191,18.093,129024.9175
2005-01-25 10:00:00,31.86,31.86,31.64,31.74,247354.64785527365,18.0986,18.0986,17.9737,18.0305,247354.6479
2005-01-25 10:30:00,31.74,31.75,31.63,31.71,236090.56775514848,18.0305,18.0361,17.968,18.0134,236090.5678
2005-01-25 11:00:00,31.7,31.77,31.69,31.76,263624.98577767663,18.0077,18.0475,18.0021,18.0418,263624.9858
2005-01-25 11:30:00,31.76,31.76,31.66,31.69,128911.13892365458,18.0418,18.0418,17.985,18.0021,128911.1389
2005-01-25 12:00:00,31.68,31.72,31.65,31.68,95574.01297075892,17.9964,18.0191,17.9793,17.9964,95574.013
2005-01-25 12:30:00,31.68,31.71,31.65,31.68,76800.54613721698,17.9964,18.0134,17.9793,17.9964,76800.5461
2005-01-25 13:00:00,31.68,31.75,31.67,31.74,69860.05233814997,17.9964,18.0361,17.9907,18.0305,69860.0523
2005-01-25 13:30:00,31.75,31.76,31.72,31.74,55068.83604505632,18.0361,18.0418,18.0191,18.0305,55068.836
2005-01-25 14:00:00,31.74,31.75,31.68,31.68,63829.78723404255,18.0305,18.0361,17.9964,17.9964,63829.7872
2005-01-25 14:30:00,31.68,31.72,31.65,31.7,55068.83604505632,17.9964,18.0191,17.9793,18.0077,55068.836
2005-01-25 15:00:00,31.7,31.7,31.61,31.64,177494.59551712367,18.0077,18.0077,17.9566,17.9737,177494.5955
2005-01-25 15:30:00,31.63,31.68,31.57,31.62,184776.4250768005,17.968,17.9964,17.9339,17.9623,184776.4251
2005-01-26 09:30:00,31.55,32.17,31.54,31.73,174081.23791102515,17.9225,18.2747,17.9169,18.0248,174081.2379
2005-01-26 10:00:00,31.73,31.8,31.5,31.6,335760.60985322564,18.0248,18.0645,17.8941,17.9509,335760.6099
2005-01-26 10:30:00,31.6,31.61,31.43,31.45,173512.3449766754,17.9509,17.9566,17.8544,17.8657,173512.345
2005-01-26 11:00:00,31.44,31.45,31.2,31.22,358174.991466606,17.86,17.8657,17.7237,17.7351,358174.9915
2005-01-26 11:30:00,31.22,31.32,31.21,31.27,278643.7592445102,17.7351,17.7919,17.7294,17.7635,278643.7592
2005-01-26 12:00:00,31.27,31.32,31.24,31.28,73159.63135737854,17.7635,17.7919,17.7464,17.7692,73159.6314
2005-01-26 12:30:00,31.28,31.39,31.28,31.35,61099.10114916373,17.7692,17.8316,17.7692,17.8089,61099.1011
2005-01-26 13:00:00,31.35,31.57,31.35,31.53,112640.80100125156,17.8089,17.9339,17.8089,17.9112,112640.801
2005-01-26 13:30:00,31.53,31.7,31.53,31.7,178632.3813858232,17.9112,18.0077,17.9112,18.0077,178632.3814
2005-01-26 14:00:00,31.7,31.83,31.69,31.76,117533.28023665948,18.0077,18.0816,18.0021,18.0418,117533.2802
2005-01-26 14:30:00,31.76,31.83,31.75,31.75,155649.10683809308,18.0418,18.0816,18.0361,18.0361,155649.1068
2005-01-26 15:00:00,31.77,31.85,31.75,31.76,351348.27625440893,18.0475,18.093,18.0361,18.0418,351348.2763
2005-01-26 15:30:00,31.77,31.82,31.7,31.74,193878.71202639665,18.0475,18.0759,18.0077,18.0305,193878.712
2005-01-27 09:30:00,31.73,31.82,31.53,31.67,295255.43292752304,18.0248,18.0759,17.9112,17.9907,295255.4329
2005-01-27 10:00:00,31.65,31.82,31.6,31.71,161110.47900785072,17.9793,18.0759,17.9509,18.0134,161110.479
2005-01-27 10:30:00,31.71,31.82,31.68,31.77,170667.88030492663,18.0134,18.0759,17.9964,18.0475,170667.8803
2005-01-27 11:00:00,31.77,31.77,31.67,31.69,106382.97872340426,18.0475,18.0475,17.9907,18.0021,106382.9787
2005-01-27 11:30:00,31.69,31.75,31.69,31.72,69632.49516441007,18.0021,18.0361,18.0021,18.0191,69632.4952
2005-01-27 12:00:00,31.72,31.75,31.7,31.74,113551.02969621118,18.0191,18.0361,18.0077,18.0305,113551.0297
2005-01-27 12:30:00,31.74,31.84,31.71,31.81,41756.74138127205,18.0305,18.0873,18.0134,18.0702,41756.7414
2005-01-27 13:00:00,31.82,31.83,31.73,31.74,63943.56582091251,18.0759,18.0816,18.0248,18.0305,63943.5658
2005-01-27 13:30:00,31.73,31.78,31.68,31.72,79645.01080896576,18.0248,18.0532,17.9964,18.0191,79645.0108
2005-01-27 14:00:00,31.72,31.81,31.7,31.77,83627.26134941404,18.0191,18.0702,18.0077,18.0475,83627.2613
2005-01-27 14:30:00,31.76,31.83,31.73,31.8,93639.77699396972,18.0418,18.0816,18.0248,18.0645,93639.777
2005-01-27 15:00:00,31.81,31.88,31.75,31.85,114688.81556491068,18.0702,18.11,18.0361,18.093,114688.8156
2005-01-27 15:30:00,31.85,31.94,31.84,31.89,163727.3865058596,18.093,18.1441,18.0873,18.1157,163727.3865
2005-01-28 09:30:00,31.99,32.19,31.94,32.07,167254.52269882808,18.1725,18.2861,18.1441,18.2179,167254.5227
2005-01-28 10:00:00,32.09,32.39,32.03,32.37,219478.8940721356,18.2293,18.3997,18.1952,18.3883,219478.8941
2005-01-28 10:30:00,32.37,32.37,32.08,32.14,174763.90943224487,18.3883,18.3883,18.2236,18.2577,174763.9094
2005-01-28 11:00:00,32.14,32.16,32.04,32.14,362612.3563545341,18.2577,18.2691,18.2009,18.2577,362612.3564
2005-01-28 11:30:00,32.14,32.37,32.12,32.29,486062.123108431,18.2577,18.3883,18.2463,18.3429,486062.1231
2005-01-28 12:00:00,32.27,32.34,32.21,32.32,235180.33906018888,18.3315,18.3713,18.2975,18.3599,235180.3391
2005-01-28 12:30:00,32.32,32.34,32.26,32.3,133120.94663784278,18.3599,18.3713,18.3259,18.3486,133120.9466
2005-01-28 13:00:00,32.3,32.31,32.21,32.31,123904.88110137673,18.3486,18.3543,18.2975,18.3543,123904.8811
2005-01-28 13:30:00,32.29,32.43,32.26,32.35,300147.91216293094,18.3429,18.4224,18.3259,18.377,300147.9122
2005-01-28 14:00:00,32.35,32.36,32.26,32.31,68608.4878825805,18.377,18.3827,18.3259,18.3543,68608.4879
2005-01-28 14:30:00,32.31,32.33,32.24,32.26,88747.29775856184,18.3543,18.3656,18.3145,18.3259,88747.2978
2005-01-28 15:00:00,32.25,32.3,32.2,32.3,117533.28023665948,18.3202,18.3486,18.2918,18.3486,117533.2802
2005-01-28 15:30:00,32.31,32.43,32.26,32.33,168506.08715439754,18.3543,18.4224,18.3259,18.3656,168506.0872
2005-01-31 09:30:00,32.52,32.56,32.32,32.55,191034.24735464787,18.4736,18.4963,18.3599,18.4906,191034.2474
2005-01-31 10:00:00,32.53,32.53,32.08,32.17,307429.7417226078,18.4792,18.4792,18.2236,18.2747,307429.7417
2005-01-31 10:30:00,32.18,32.3,32.16,32.26,182842.1891000114,18.2804,18.3486,18.2691,18.3259,182842.1891
2005-01-31 11:00:00,32.26,32.37,32.16,32.35,110820.34361133236,18.3259,18.3883,18.2691,18.377,110820.3436
2005-01-31 11:30:00,32.34,32.4,32.22,32.25,91022.86949596088,18.3713,18.4054,18.3031,18.3202,91022.8695
2005-01-31 12:00:00,32.26,32.39,32.26,32.39,76231.65320286722,18.3259,18.3997,18.3259,18.3997,76231.6532
2005-01-31 12:30:00,32.4,32.43,32.38,32.4,78165.8891796564,18.4054,18.4224,18.394,18.4054,78165.8892
2005-01-31 13:00:00,32.4,32.4,32.32,32.32,64398.68016839231,18.4054,18.4054,18.3599,18.3599,64398.6802
2005-01-31 13:30:00,32.33,32.34,32.21,32.26,67698.25918762089,18.3656,18.3713,18.2975,18.3259,67698.2592
2005-01-31 14:00:00,32.26,32.31,32.21,32.21,82148.13972010468,18.3259,18.3543,18.2975,18.2975,82148.1397
2005-01-31 14:30:00,32.21,32.3,32.21,32.28,79531.2322220958,18.2975,18.3486,18.2975,18.3372,79531.2322
2005-01-31 15:00:00,32.29,32.32,32.22,32.28,173626.12356354535,18.3429,18.3599,18.3031,18.3372,173626.1236
2005-01-31 15:30:00,32.28,32.41,32.26,32.33,294458.9828194334,18.3372,18.4111,18.3259,18.3656,294458.9828
2005-02-01 09:30:00,32.34,32.48,32.26,32.35,150073.95608146547,18.3713,18.4508,18.3259,18.377,150073.9561
2005-02-01 10:00:00,32.34,32.42,32.3,32.41,175787.9167140744,18.3713,18.4168,18.3486,18.4111,175787.9167
2005-02-01 10:30:00,32.42,32.45,32.36,32.42,132096.9393560132,18.4168,18.4338,18.3827,18.4168,132096.9394
2005-02-01 11:00:00,32.42,32.55,32.41,32.51,367163.4998293321,18.4168,18.4906,18.4111,18.4679,367163.4998
2005-02-01 11:30:00,32.5,32.56,32.47,32.48,193082.261918307,18.4622,18.4963,18.4452,18.4508,193082.2619
2005-02-01 12:00:00,32.47,32.56,32.47,32.52,199681.4199567641,18.4452,18.4963,18.4452,18.4736,199681.42
2005-02-01 12:30:00,32.53,32.59,32.51,32.54,141995.67641369894,18.4792,18.5133,18.4679,18.4849,141995.6764
2005-02-01 13:00:00,32.54,32.56,32.53,32.55,128342.24598930482,18.4849,18.4963,18.4792,18.4906,128342.246
2005-02-01 13:30:00,32.55,32.56,32.5,32.54,96939.35601319832,18.4906,18.4963,18.4622,18.4849,96939.356
2005-02-01 14:00:00,32.54,32.56,32.49,32.55,123791.10251450675,18.4849,18.4963,18.4565,18.4906,123791.1025
2005-02-01 14:30:00,32.55,32.61,32.55,32.56,134827.62544089204,18.4906,18.5247,18.4906,18.4963,134827.6254
2005-02-01 15:00:00,32.56,32.61,32.55,32.59,161679.3719422005,18.4963,18.5247,18.4906,18.5133,161679.3719
2005-02-01 15:30:00,32.6,32.65,32.55,32.61,180907.95312322225,18.519,18.5474,18.4906,18.5247,180907.9531
2005-02-02 09:30:00,32.6,32.61,32.37,32.52,163386.05074524975,18.519,18.5247,18.3883,18.4736,163386.0507
2005-02-02 10:00:00,32.52,32.82,32.51,32.82,103083.39970417568,18.4736,18.644,18.4679,18.644,103083.3997
2005-02-02 10:30:00,32.82,32.88,32.66,32.7,111616.793719422,18.644,18.6781,18.5531,18.5758,111616.7937
2005-02-02 11:00:00,32.7,32.7,32.61,32.62,194902.7193082262,18.5758,18.5758,18.5247,18.5304,194902.7193
2005-02-02 11:30:00,32.62,32.65,32.59,32.64,150984.18477642507,18.5304,18.5474,18.5133,18.5417,150984.1848
2005-02-02 12:00:00,32.64,32.66,32.58,32.59,77824.55341904654,18.5417,18.5531,18.5076,18.5133,77824.5534
2005-02-02 12:30:00,32.59,32.66,32.55,32.65,113323.47252247127,18.5133,18.5531,18.4906,18.5474,113323.4725
2005-02-02 13:00:00,32.66,32.67,32.6,32.65,79872.56798270566,18.5531,18.5588,18.519,18.5474,79872.568
2005-02-02 13:30:00,32.64,32.67,32.61,32.63,118671.06610535896,18.5417,18.5588,18.5247,18.536,118671.0661
2005-02-02 14:00:00,32.62,32.81,32.61,32.79,87723.29047673228,18.5304,18.6383,18.5247,18.6269,87723.2905
2005-02-02 14:30:00,32.79,32.82,32.7,32.79,124132.43827511664,18.6269,18.644,18.5758,18.6269,124132.4383
2005-02-02 15:00:00,32.79,32.79,32.65,32.73,132096.9393560132,18.6269,18.6269,18.5474,18.5929,132096.9394
2005-02-02 15:30:00,32.73,32.8,32.69,32.75,168164.7513937877,18.5929,18.6326,18.5701,18.6042,168164.7514
2005-02-03 09:30:00,32.57,32.67,32.48,32.64,141426.7834793492,18.502,18.5588,18.4508,18.5417,141426.7835
2005-02-03 10:00:00,32.62,32.66,32.55,32.63,167254.52269882808,18.5304,18.5531,18.4906,18.536,167254.5227
2005-02-03 10:30:00,32.62,32.73,32.62,32.72,85902.83308681307,18.5304,18.5929,18.5304,18.5872,85902.8331
2005-02-03 11:00:00,32.72,32.95,32.7,32.94,121743.08795084764,18.5872,18.7178,18.5758,18.7121,121743.088
2005-02-03 11:30:00,32.94,33.07,32.87,32.88,188758.67561724884,18.7121,18.786,18.6724,18.6781,188758.6756
2005-02-03 12:00:00,32.88,32.9,32.83,32.83,77141.88189782684,18.6781,18.6894,18.6497,18.6497,77141.8819
2005-02-03 12:30:00,32.83,32.86,32.72,32.76,89429.96927978155,18.6497,18.6667,18.5872,18.6099,89429.9693
2005-02-03 13:00:00,32.75,32.77,32.7,32.74,69518.71657754011,18.6042,18.6156,18.5758,18.5985,69518.7166
2005-02-03 13:30:00,32.74,32.78,32.72,32.77,55182.61463192628,18.5985,18.6213,18.5872,18.6156,55182.6146
2005-02-03 14:00:00,32.77,32.83,32.74,32.76,121401.7521902378,18.6156,18.6497,18.5985,18.6099,121401.7522
2005-02-03 14:30:00,32.75,32.77,32.7,32.71,35954.03345090454,18.6042,18.6156,18.5758,18.5815,35954.0335
2005-02-03 15:00:00,32.71,32.72,32.66,32.69,83627.26134941404,18.5815,18.5872,18.5531,18.5701,83627.2613
2005-02-03 15:30:00,32.7,32.83,32.69,32.78,134827.62544089204,18.5758,18.6497,18.5701,18.6213,134827.6254
2005-02-04 09:30:00,32.96,33.2,32.9,33.09,229491.40971669133,18.7235,18.8598,18.6894,18.7974,229491.4097
2005-02-04 10:00:00,33.08,33.19,33.04,33.11,141426.7834793492,18.7917,18.8542,18.769,18.8087,141426.7835
2005-02-04 10:30:00,33.13,33.37,33.13,33.35,195471.612242576,18.8201,18.9564,18.8201,18.9451,195471.6122
2005-02-04 11:00:00,33.35,33.35,33.19,33.2,166799.40835134828,18.9451,18.9451,18.8542,18.8598,166799.4084
2005-02-04 11:30:00,33.2,33.29,33.2,33.28,105700.30720218456,18.8598,18.911,18.8598,18.9053,105700.3072
2005-02-04 12:00:00,33.28,33.29,33.24,33.28,63033.3371259529,18.9053,18.911,18.8826,18.9053,63033.3371
2005-02-04 12:30:00,33.28,33.31,33.27,33.28,253384.91295938104,18.9053,18.9223,18.8996,18.9053,253384.913
2005-02-04 13:00:00,33.28,33.31,33.27,33.3,136192.96848333144,18.9053,18.9223,18.8996,18.9166,136192.9685
2005-02-04 13:30:00,33.3,33.4,33.29,33.36,143702.35521674823,18.9166,18.9735,18.911,18.9507,143702.3552
2005-02-04 14:00:00,33.37,33.4,33.31,33.4,200477.8700648538,18.9564,18.9735,18.9223,18.9735,200477.8701
2005-02-04 14:30:00,33.4,33.41,33.3,33.34,135737.85413585164,18.9735,18.9791,18.9166,18.9394,135737.8541
2005-02-04 15:00:00,33.34,33.35,33.28,33.32,381727.15894868586,18.9394,18.9451,18.9053,18.928,381727.1589
2005-02-04 15:30:00,33.33,33.48,33.33,33.46,297075.89031744224,18.9337,19.0189,18.9337,19.0075,297075.8903
2005-02-07 09:30:00,33.43,33.56,33.18,33.46,220161.5655933553,18.9905,19.0643,18.8485,19.0075,220161.5656
2005-02-07 10:00:00,33.47,33.53,33.41,33.5,124928.88838320629,19.0132,19.0473,18.9791,19.0303,124928.8884
2005-02-07 10:30:00,33.51,33.6,33.44,33.58,156900.67129366254,19.0359,19.0871,18.9962,19.0757,156900.6713
2005-02-07 11:00:00,33.58,33.64,33.55,33.57,136420.52565707135,19.0757,19.1098,19.0587,19.07,136420.5257
2005-02-07 11:30:00,33.56,33.57,33.43,33.45,155649.10683809308,19.0643,19.07,18.9905,19.0019,155649.1068
2005-02-07 12:00:00,33.44,33.49,33.33,33.34,71339.17396745933,18.9962,19.0246,18.9337,18.9394,71339.174
2005-02-07 12:30:00,33.34,33.35,33.31,33.35,73159.63135737854,18.9394,18.9451,18.9223,18.9451,73159.6314
2005-02-07 13:00:00,33.35,33.35,33.28,33.3,118443.50893161909,18.9451,18.9451,18.9053,18.9166,118443.5089
2005-02-07 13:30:00,33.3,33.31,33.27,33.27,50517.69257025828,18.9166,18.9223,18.8996,18.8996,50517.6926
2005-02-07 14:00:00,33.24,33.31,33.21,33.29,118215.95175787916,18.8826,18.9223,18.8655,18.911,118215.9518
2005-02-07 14:30:00,33.29,33.3,33.28,33.3,79758.7893958357,18.911,18.9166,18.9053,18.9166,79758.7894
2005-02-07 15:00:00,33.3,33.4,33.28,33.38,122653.31664580728,18.9166,18.9735,18.9053,18.9621,122653.3166
2005-02-07 15:30:00,33.38,33.42,33.31,33.37,126863.12435999546,18.9621,18.9848,18.9223,18.9564,126863.1244
2005-02-08 09:30:00,33.66,33.78,33.55,33.6,288428.717715326,19.1212,19.1893,19.0587,19.0871,288428.7177
2005-02-08 10:00:00,33.58,33.66,33.46,33.47,102969.62111730572,19.0757,19.1212,19.0075,19.0132,102969.6211
2005-02-08 10:30:00,33.48,33.55,33.46,33.47,86244.16884742292,19.0189,19.0587,19.0075,19.0132,86244.1688
2005-02-08 11:00:00,33.48,33.51,33.46,33.48,78962.33928774604,19.0189,19.0359,19.0075,19.0189,78962.3393
2005-02-08 11:30:00,33.47,33.48,33.36,33.39,61326.65832290363,19.0132,19.0189,18.9507,18.9678,61326.6583
2005-02-08 12:00:00,33.39,33.4,33.34,33.39,58140.857890545005,18.9678,18.9735,18.9394,18.9678,58140.8579
2005-02-08 12:30:00,33.4,33.45,33.36,33.4,175219.02377972467,18.9735,19.0019,18.9507,18.9735,175219.0238
2005-02-08 13:00:00,33.36,33.38,33.29,33.33,85333.94015246331,18.9507,18.9621,18.911,18.9337,85333.9402
2005-02-08 13:30:00,33.32,33.36,33.29,33.32,113664.80828308112,18.928,18.9507,18.911,18.928,113664.8083
2005-02-08 14:00:00,33.32,33.33,33.26,33.27,182728.41051314145,18.928,18.9337,18.8939,18.8996,182728.4105
2005-02-08 14:30:00,33.27,33.34,33.25,33.32,91022.86949596088,18.8996,18.9394,18.8882,18.928,91022.8695
2005-02-08 15:00:00,33.32,33.33,33.26,33.29,115826.6014336102,18.928,18.9337,18.8939,18.911,115826.6014
2005-02-08 15:30:00,33.29,33.35,33.28,33.34,187734.6683354193,18.911,18.9451,18.9053,18.9394,187734.6683
2005-02-09 09:30:00,33.35,33.35,32.87,32.98,213562.40755489812,18.9451,18.9451,18.6724,18.7349,213562.4076
2005-02-09 10:00:00,32.97,32.99,32.58,32.59,243031.0615542155,18.7292,18.7405,18.5076,18.5133,243031.0616
2005-02-09 10:30:00,32.58,32.59,32.33,32.43,260894.29969279785,18.5076,18.5133,18.3656,18.4224,260894.2997
2005-02-09 11:00:00,32.41,32.66,32.41,32.65,268289.90783934464,18.4111,18.5531,18.4111,18.5474,268289.9078
2005-02-09 11:30:00,32.65,32.74,32.65,32.69,98646.0348162476,18.5474,18.5985,18.5474,18.5701,98646.0348
2005-02-09 12:00:00,32.69,32.73,32.69,32.73,131414.26783479349,18.5701,18.5929,18.5701,18.5929,131414.2678
2005-02-09 12:30:00,32.73,32.73,32.65,32.65,67356.92342701105,18.5929,18.5929,18.5474,18.5474,67356.9234
2005-02-09 13:00:00,32.67,32.72,32.63,32.71,67129.36625327113,18.5588,18.5872,18.536,18.5815,67129.3663
2005-02-09 13:30:00,32.72,32.82,32.72,32.77,128114.68881556492,18.5872,18.644,18.5872,18.6156,128114.6888
2005-02-09 14:00:00,32.77,32.78,32.63,32.69,125497.78131755604,18.6156,18.6213,18.536,18.5701,125497.7813
2005-02-09 14:30:00,32.69,32.7,32.62,32.65,70315.16668562977,18.5701,18.5758,18.5304,18.5474,70315.1667
2005-02-09 15:00:00,32.64,32.76,32.63,32.72,76800.54613721698,18.5417,18.6099,18.536,18.5872,76800.5461
2005-02-09 15:30:00,32.73,32.73,32.65,32.66,157810.89998862214,18.5929,18.5929,18.5474,18.5531,157810.9
2005-02-10 09:30:00,32.78,32.88,32.52,32.88,189668.90431220844,18.6213,18.6781,18.4736,18.6781,189668.9043
2005-02-10 10:00:00,32.88,32.91,32.51,32.6,167140.74411195813,18.6781,18.6951,18.4679,18.519,167140.7441
2005-02-10 10:30:00,32.6,32.7,32.6,32.62,121743.08795084764,18.519,18.5758,18.519,18.5304,121743.088
2005-02-10 11:00:00,32.63,32.64,32.49,32.59,200136.53430424395,18.536,18.5417,18.4565,18.5133,200136.5343
2005-02-10 11:30:00,32.59,32.65,32.58,32.63,102059.39242234612,18.5133,18.5474,18.5076,18.536,102059.3924
2005-02-10 12:00:00,32.63,32.68,32.57,32.66,81010.35385140518,18.536,18.5644,18.502,18.5531,81010.3539
2005-02-10 12:30:00,32.66,32.66,32.48,32.56,145864.1483672773,18.5531,18.5531,18.4508,18.4963,145864.1484
2005-02-10 13:00:00,32.56,32.66,32.52,32.66,138013.42587325067,18.4963,18.5531,18.4736,18.5531,138013.4259
2005-02-10 13:30:00,32.66,32.68,32.54,32.66,87154.39754238253,18.5531,18.5644,18.4849,18.5531,87154.3975
2005-02-10 14:00:00,32.66,32.79,32.64,32.76,125611.559904426,18.5531,18.6269,18.5417,18.6099,125611.5599
2005-02-10 14:30:00,32.76,32.77,32.59,32.62,76686.76755034702,18.6099,18.6156,18.5133,18.5304,76686.7676
2005-02-10 15:00:00,32.62,32.77,32.59,32.77,104334.96415974514,18.5304,18.6156,18.5133,18.6156,104334.9642
2005-02-10 15:30:00,32.77,32.8,32.65,32.77,98418.47764250769,18.6156,18.6326,18.5474,18.6156,98418.4776
2005-02-11 09:30:00,32.74,32.74,32.31,32.43,515530.7771077483,18.5985,18.5985,18.3543,18.4224,515530.7771
2005-02-11 10:00:00,32.43,32.44,32.22,32.4,198316.0769143248,18.4224,18.4281,18.3031,18.4054,198316.0769
2005-02-11 10:30:00,32.4,32.4,32.25,32.29,121970.64512458757,18.4054,18.4054,18.3202,18.3429,121970.6451
2005-02-11 11:00:00,32.29,32.59,32.29,32.58,338605.0745249744,18.3429,18.5133,18.3429,18.5076,338605.0745
2005-02-11 11:30:00,32.59,32.65,32.48,32.52,121060.41642962796,18.5133,18.5474,18.4508,18.4736,121060.4164
2005-02-11 12:00:00,32.51,32.54,32.46,32.46,82944.58982819434,18.4679,18.4849,18.4395,18.4395,82944.5898
2005-02-11 12:30:00,32.46,32.56,32.42,32.55,148139.7201046763,18.4395,18.4963,18.4168,18.4906,148139.7201
2005-02-11 13:00:00,32.55,32.57,32.52,32.57,94094.89134144956,18.4906,18.502,18.4736,18.502,94094.8913
2005-02-11 13:30:00,32.57,32.64,32.51,32.63,99328.70633746729,18.502,18.5417,18.4679,18.536,99328.7063
2005-02-11 14:00:00,32.61,32.73,32.59,32.7,88519.74058482194,18.5247,18.5929,18.5133,18.5758,88519.7406
2005-02-11 14:30:00,32.71,32.82,32.7,32.71,92729.54829901012,18.5815,18.644,18.5758,18.5815,92729.5483
2005-02-11 15:00:00,32.65,32.71,32.65,32.7,148822.391625896,18.5474,18.5815,18.5474,18.5758,148822.3916
2005-02-11 15:30:00,32.7,32.73,32.56,32.63,228922.5167823416,18.5758,18.5929,18.4963,18.536,228922.5168
2005-02-14 09:30:00,32.72,32.74,32.57,32.63,132552.053703493,18.5872,18.5985,18.502,18.536,132552.0537
2005-02-14 10:00:00,32.63,32.68,32.53,32.54,66332.91614518147,18.536,18.5644,18.4792,18.4849,66332.9161
2005-02-14 10:30:00,32.52,32.56,32.43,32.53,85789.05449994311,18.4736,18.4963,18.4224,18.4792,85789.0545
2005-02-14 11:00:00,32.53,32.61,32.48,32.55,87040.61895551257,18.4792,18.5247,18.4508,18.4906,87040.619
2005-02-14 11:30:00,32.55,32.61,32.52,32.54,65195.13027648197,18.4906,18.5247,18.4736,18.4849,65195.1303
2005-02-14 12:00:00,32.53,32.53,32.43,32.52,68153.37353510069,18.4792,18.4792,18.4224,18.4736,68153.3735
2005-02-14 12:30:00,32.52,32.54,32.48,32.48,68494.70929571055,18.4736,18.4849,18.4508,18.4508,68494.7093
2005-02-14 13:00:00,32.48,32.53,32.42,32.52,76231.65320286722,18.4508,18.4792,18.4168,18.4736,76231.6532
2005-02-14 13:30:00,32.52,32.55,32.46,32.48,42211.85572875185,18.4736,18.4906,18.4395,18.4508,42211.8557
2005-02-14 14:00:00,32.48,32.54,32.4,32.53,69632.49516441007,18.4508,18.4849,18.4054,18.4792,69632.4952
2005-02-14 14:30:00,32.53,32.56,32.48,32.55,153373.53510069405,18.4792,18.4963,18.4508,18.4906,153373.5351
2005-02-14 15:00:00,32.55,32.56,32.49,32.55,129138.69609739448,18.4906,18.4963,18.4565,18.4906,129138.6961
2005-02-14 15:30:00,32.55,32.61,32.49,32.54,195812.9480031858,18.4906,18.5247,18.4565,18.4849,195812.948
2005-02-15 09:30:00,32.65,32.74,32.41,32.43,103879.84981226534,18.5474,18.5985,18.4111,18.4224,103879.8498
2005-02-15 10:00:00,32.4,32.53,32.35,32.44,77710.77483217658,18.4054,18.4792,18.377,18.4281,77710.7748
2005-02-15 10:30:00,32.44,32.48,32.39,32.43,81806.80395949482,18.4281,18.4508,18.3997,18.4224,81806.804
2005-02-15 11:00:00,32.43,32.43,32.35,32.4,68267.15212197065,18.4224,18.4224,18.377,18.4054,68267.1521
2005-02-15 11:30:00,32.39,32.48,32.39,32.48,76459.21037660712,18.3997,18.4508,18.3997,18.4508,76459.2104
2005-02-15 12:00:00,32.48,32.58,32.47,32.54,90226.4193878712,18.4508,18.5076,18.4452,18.4849,90226.4194
2005-02-15 12:30:00,32.54,32.62,32.53,32.53,90112.64080100124,18.4849,18.5304,18.4792,18.4792,90112.6408
2005-02-15 13:00:00,32.53,32.54,32.39,32.4,82603.25406758448,18.4792,18.4849,18.3997,18.4054,82603.2541
2005-02-15 13:30:00,32.39,32.49,32.39,32.46,85675.27591307316,18.3997,18.4565,18.3997,18.4395,85675.2759
2005-02-15 14:00:00,32.45,32.49,32.44,32.46,70770.28103310957,18.4338,18.4565,18.4281,18.4395,70770.281
2005-02-15 14:30:00,32.47,32.51,32.43,32.49,55637.72897940608,18.4452,18.4679,18.4224,18.4565,55637.729
2005-02-15 15:00:00,32.49,32.51,32.43,32.49,128000.91022869496,18.4565,18.4679,18.4224,18.4565,128000.9102
2005-02-15 15:30:00,32.49,32.57,32.48,32.53,193764.93343952668,18.4565,18.502,18.4508,18.4792,193764.9334
2005-02-16 09:30:00,32.51,32.64,32.42,32.44,177039.48116964387,18.4679,18.5417,18.4168,18.4281,177039.4812
2005-02-16 10:00:00,32.43,32.52,32.29,32.41,174422.573671635,18.4224,18.4736,18.3429,18.4111,174422.5737
2005-02-16 10:30:00,32.42,32.44,32.33,32.42,117874.61599726931,18.4168,18.4281,18.3656,18.4168,117874.616
2005-02-16 11:00:00,32.41,32.44,32.31,32.39,752986.6879053363,18.4111,18.4281,18.3543,18.3997,752986.6879
2005-02-16 11:30:00,32.39,32.41,32.28,32.3,53931.05017635681,18.3997,18.4111,18.3372,18.3486,53931.0502
2005-02-16 12:00:00,32.29,32.37,32.26,32.34,204232.5634315622,18.3429,18.3883,18.3259,18.3713,204232.5634
2005-02-16 12:30:00,32.34,32.34,32.32,32.34,54272.38593696667,18.3713,18.3713,18.3599,18.3713,54272.3859
2005-02-16 13:00:00,32.33,32.34,32.28,32.3,167595.85845943794,18.3656,18.3713,18.3372,18.3486,167595.8585
2005-02-16 13:30:00,32.3,32.37,32.29,32.33,114119.92263056092,18.3486,18.3883,18.3429,18.3656,114119.9226
2005-02-16 14:00:00,32.32,32.38,32.32,32.34,244623.9617703948,18.3599,18.394,18.3599,18.3713,244623.9618
2005-02-16 14:30:00,32.34,32.41,32.28,32.39,374445.329389009,18.3713,18.4111,18.3372,18.3997,374445.3294
2005-02-16 15:00:00,32.39,32.45,32.33,32.45,257936.0564341791,18.3997,18.4338,18.3656,18.4338,257936.0564
2005-02-16 15:30:00,32.43,32.47,32.39,32.42,122994.65240641712,18.4224,18.4452,18.3997,18.4168,122994.6524
2005-02-17 09:30:00,32.46,32.72,32.43,32.58,266128.11468881555,18.4395,18.5872,18.4224,18.5076,266128.1147
2005-02-17 10:00:00,32.58,32.63,32.38,32.43,131414.26783479349,18.5076,18.536,18.394,18.4224,131414.2678
2005-02-17 10:30:00,32.43,32.5,32.4,32.48,131755.60359540334,18.4224,18.4622,18.4054,18.4508,131755.6036
2005-02-17 11:00:00,32.48,32.53,32.44,32.51,128911.13892365458,18.4508,18.4792,18.4281,18.4679,128911.1389
2005-02-17 11:30:00,32.51,32.55,32.41,32.41,127090.68153373536,18.4679,18.4906,18.4111,18.4111,127090.6815
2005-02-17 12:00:00,32.42,32.66,32.41,32.64,148936.17021276595,18.4168,18.5531,18.4111,18.5417,148936.1702
2005-02-17 12:30:00,32.66,32.67,32.56,32.58,73273.4099442485,18.5531,18.5588,18.4963,18.5076,73273.4099
2005-02-17 13:00:00,32.58,32.6,32.52,32.54,102628.28535669588,18.5076,18.519,18.4736,18.4849,102628.2854
2005-02-17 13:30:00,32.53,32.64,32.51,32.64,118329.73034474911,18.4792,18.5417,18.4679,18.5417,118329.7303
2005-02-17 14:00:00,32.64,32.65,32.52,32.62,113437.25110934125,18.5417,18.5474,18.4736,18.5304,113437.2511
2005-02-17 14:30:00,32.63,32.63,32.41,32.46,155762.88542496302,18.536,18.536,18.4111,18.4395,155762.8854
2005-02-17 15:00:00,32.45,32.49,32.41,32.49,112868.35817499147,18.4338,18.4565,18.4111,18.4565,112868.3582
2005-02-17 15:30:00,32.5,32.52,32.39,32.41,201160.54158607352,18.4622,18.4736,18.3997,18.4111,201160.5416
2005-02-18 09:30:00,32.54,32.54,32.23,32.23,291045.62521333486,18.4849,18.4849,18.3088,18.3088,291045.6252
2005-02-18 10:00:00,32.23,32.28,32.15,32.22,85220.16156559336,18.3088,18.3372,18.2634,18.3031,85220.1616
2005-02-18 10:30:00,32.22,32.22,32.04,32.04,142792.1265217886,18.3031,18.3031,18.2009,18.2009,142792.1265
2005-02-18 11:00:00,32.04,32.17,32.04,32.11,179770.1672545227,18.2009,18.2747,18.2009,18.2406,179770.1673
2005-02-18 11:30:00,32.12,32.17,32.04,32.15,173057.2306291956,18.2463,18.2747,18.2009,18.2634,173057.2306
2005-02-18 12:00:00,32.14,32.23,32.14,32.19,126976.9029468654,18.2577,18.3088,18.2577,18.2861,126976.9029
2005-02-18 12:30:00,32.19,32.26,32.13,32.24,110023.8935032427,18.2861,18.3259,18.252,18.3145,110023.8935
2005-02-18 13:00:00,32.24,32.28,32.21,32.25,272158.379792923,18.3145,18.3372,18.2975,18.3202,272158.3798
2005-02-18 13:30:00,32.25,32.32,32.22,32.22,135282.73978837184,18.3202,18.3599,18.3031,18.3031,135282.7398
2005-02-18 14:00:00,32.22,32.36,32.21,32.33,218113.55102969625,18.3031,18.3827,18.2975,18.3656,218113.551
2005-02-18 14:30:00,32.33,32.37,32.31,32.34,78393.4463533963,18.3656,18.3883,18.3543,18.3713,78393.4464
2005-02-18 15:00:00,32.34,32.35,32.3,32.34,92501.99112527024,18.3713,18.377,18.3486,18.3713,92501.9911
2005-02-18 15:30:00,32.34,32.41,32.33,32.37,232904.76732278985,18.3713,18.4111,18.3656,18.3883,232904.7673
2005-02-22 09:30:00,32.34,32.46,32.3,32.32,236887.0178632381,18.3713,18.4395,18.3486,18.3599,236887.0179
2005-02-22 10:00:00,32.32,32.48,32.25,32.39,289111.3892365457,18.3599,18.4508,18.3202,18.3997,289111.3892
2005-02-22 10:30:00,32.39,32.47,32.34,32.39,287063.37467288657,18.3997,18.4452,18.3713,18.3997,287063.3747
2005-02-22 11:00:00,32.38,32.41,32.33,32.33,166685.62976447833,18.394,18.4111,18.3656,18.3656,166685.6298
2005-02-22 11:30:00,32.33,32.4,32.33,32.38,151211.741950165,18.3656,18.4054,18.3656,18.394,151211.742
2005-02-22 12:00:00,32.38,32.4,32.26,32.34,200022.755717374,18.394,18.4054,18.3259,18.3713,200022.7557
2005-02-22 12:30:00,32.35,32.36,32.3,32.33,140857.89054499945,18.377,18.3827,18.3486,18.3656,140857.8905
2005-02-22 13:00:00,32.33,32.38,32.3,32.33,125611.559904426,18.3656,18.394,18.3486,18.3656,125611.5599
2005-02-22 13:30:00,32.33,32.35,32.3,32.32,187279.55398793943,18.3656,18.377,18.3486,18.3599,187279.554
2005-02-22 14:00:00,32.33,32.33,32.18,32.26,144271.24815109797,18.3656,18.3656,18.2804,18.3259,144271.2482
2005-02-22 14:30:00,32.26,32.3,32.17,32.19,159290.02161793152,18.3259,18.3486,18.2747,18.2861,159290.0216
2005-02-22 15:00:00,32.19,32.23,32.06,32.06,323586.3010581409,18.2861,18.3088,18.2122,18.2122,323586.3011
2005-02-22 15:30:00,32.08,32.11,32.03,32.04,406075.7765388554,18.2236,18.2406,18.1952,18.2009,406075.7765
2005-02-23 09:30:00,30.98,31.42,29.63,29.64,2568892.934349756,17.5987,17.8487,16.8318,16.8375,2568892.9343
2005-02-23 10:00:00,29.64,29.84,29.21,29.41,1949254.750256002,16.8375,16.9511,16.5933,16.7069,1949254.7503
2005-02-23 10:30:00,29.41,29.7,29.34,29.41,1418250.08533394,16.7069,16.8716,16.6671,16.7069,1418250.0853
2005-02-23 11:00:00,29.37,29.44,29.24,29.29,795881.2151553078,16.6841,16.7239,16.6103,16.6387,795881.2152
2005-02-23 11:30:00,29.29,29.4,29.06,29.14,1029582.4325861874,16.6387,16.7012,16.508,16.5535,1029582.4326
2005-02-23 12:00:00,29.13,29.44,29.12,29.44,1283308.6813061782,16.5478,16.7239,16.5421,16.7239,1283308.6813
2005-02-23 12:30:00,29.43,29.7,29.37,29.68,989191.0342473548,16.7182,16.8716,16.6841,16.8602,989191.0342
2005-02-23 13:00:00,29.68,29.87,29.68,29.79,944020.935259984,16.8602,16.9682,16.8602,16.9227,944020.9353
2005-02-23 13:30:00,29.78,29.79,29.3,29.48,760496.074638753,16.9171,16.9227,16.6444,16.7466,760496.0746
2005-02-23 14:00:00,29.48,29.72,29.31,29.56,748890.658778018,16.7466,16.883,16.6501,16.7921,748890.6588
2005-02-23 14:30:00,29.56,29.66,29.47,29.5,686198.657412675,16.7921,16.8489,16.741,16.758,686198.6574
2005-02-23 15:00:00,29.5,29.5,29.31,29.32,1021731.7100921609,16.758,16.758,16.6501,16.6557,1021731.7101
2005-02-23 15:30:00,29.32,29.4,29.09,29.09,1226305.6092843327,16.6557,16.7012,16.5251,16.5251,1226305.6093
2005-02-24 09:30:00,29.62,29.98,29.54,29.65,2109227.443395153,16.8262,17.0307,16.7807,16.8432,2109227.4434
2005-02-24 10:00:00,29.62,29.75,29.41,29.57,1205597.9064740017,16.8262,16.9,16.7069,16.7978,1205597.9065
2005-02-24 10:30:00,29.57,29.65,29.42,29.57,714188.1897826829,16.7978,16.8432,16.7125,16.7978,714188.1898
2005-02-24 11:00:00,29.57,29.58,29.44,29.48,617931.5052907043,16.7978,16.8034,16.7239,16.7466,617931.5053
2005-02-24 11:30:00,29.48,29.53,29.34,29.44,687791.5576288543,16.7466,16.775,16.6671,16.7239,687791.5576
2005-02-24 12:00:00,29.44,29.51,29.43,29.49,490613.26658322907,16.7239,16.7637,16.7182,16.7523,490613.2666
2005-02-24 12:30:00,29.49,29.49,29.44,29.44,340880.6462623734,16.7523,16.7523,16.7239,16.7239,340880.6463
2005-02-24 13:00:00,29.44,29.5,29.41,29.43,389008.98850836273,16.7239,16.758,16.7069,16.7182,389008.9885
2005-02-24 13:30:00,29.44,29.49,29.43,29.46,267607.2363181249,16.7239,16.7523,16.7182,16.7353,267607.2363
2005-02-24 14:00:00,29.47,29.56,29.46,29.49,425759.4720673569,16.741,16.7921,16.7353,16.7523,425759.4721
2005-02-24 14:30:00,29.49,29.49,29.43,29.44,418136.3067470702,16.7523,16.7523,16.7182,16.7239,418136.3067
2005-02-24 15:00:00,29.44,29.54,29.43,29.54,626806.2350665604,16.7239,16.7807,16.7182,16.7807,626806.2351
2005-02-24 15:30:00,29.54,29.65,29.5,29.5,726134.9414040277,16.7807,16.8432,16.758,16.758,726134.9414
2005-02-25 09:30:00,29.65,29.9,29.57,29.9,503584.0254864035,16.8432,16.9852,16.7978,16.9852,503584.0255
2005-02-25 10:00:00,29.89,29.94,29.76,29.9,486062.123108431,16.9795,17.0079,16.9057,16.9852,486062.1231
2005-02-25 10:30:00,29.9,29.9,29.83,29.87,336443.28137444536,16.9852,16.9852,16.9455,16.9682,336443.2814
2005-02-25 11:00:00,29.87,29.95,29.85,29.93,470588.2352941177,16.9682,17.0136,16.9568,17.0023,470588.2353
2005-02-25 11:30:00,29.94,29.94,29.87,29.88,292866.08260325406,17.0079,17.0079,16.9682,16.9739,292866.0826
2005-02-25 12:00:00,29.88,29.89,29.86,29.88,179883.94584139265,16.9739,16.9795,16.9625,16.9739,179883.9458
2005-02-25 12:30:00,29.87,29.88,29.77,29.77,140630.33337125953,16.9682,16.9739,16.9114,16.9114,140630.3334
2005-02-25 13:00:00,29.78,29.82,29.76,29.8,195357.833655706,16.9171,16.9398,16.9057,16.9284,195357.8337
2005-02-25 13:30:00,29.8,29.87,29.79,29.86,131414.26783479349,16.9284,16.9682,16.9227,16.9625,131414.2678
2005-02-25 14:00:00,29.84,29.9,29.83,29.87,148481.05586528615,16.9511,16.9852,16.9455,16.9682,148481.0559
2005-02-25 14:30:00,29.87,29.88,29.79,29.84,337581.06724314485,16.9682,16.9739,16.9227,16.9511,337581.0672
2005-02-25 15:00:00,29.83,29.87,29.79,29.87,323813.8582318808,16.9455,16.9682,16.9227,16.9682,323813.8582
2005-02-25 15:30:00,29.86,29.91,29.84,29.86,449311.6395494368,16.9625,16.9909,16.9511,16.9625,449311.6395
2005-02-28 09:30:00,29.81,29.86,29.52,29.82,456707.2476959836,16.9341,16.9625,16.7694,16.9398,456707.2477
2005-02-28 10:00:00,29.82,29.85,29.75,29.84,307202.1845488679,16.9398,16.9568,16.9,16.9511,307202.1845
2005-02-28 10:30:00,29.85,29.89,29.66,29.71,274547.730117192,16.9568,16.9795,16.8489,16.8773,274547.7301
2005-02-28 11:00:00,29.71,29.84,29.71,29.81,192627.1475708272,16.8773,16.9511,16.8773,16.9341,192627.1476
2005-02-28 11:30:00,29.8,29.84,29.74,29.79,166458.07259073842,16.9284,16.9511,16.8943,16.9227,166458.0726
2005-02-28 12:00:00,29.78,29.79,29.7,29.74,363750.1422232336,16.9171,16.9227,16.8716,16.8943,363750.1422
2005-02-28 12:30:00,29.74,29.79,29.72,29.75,149163.72738650587,16.8943,16.9227,16.883,16.9,149163.7274
2005-02-28 13:00:00,29.73,29.77,29.62,29.67,172374.5591079759,16.8886,16.9114,16.8262,16.8546,172374.5591
2005-02-28 13:30:00,29.66,29.73,29.62,29.65,185572.8751848902,16.8489,16.8886,16.8262,16.8432,185572.8752
2005-02-28 14:00:00,29.65,29.67,29.57,29.63,267493.457731255,16.8432,16.8546,16.7978,16.8318,267493.4577
2005-02-28 14:30:00,29.64,29.67,29.58,29.64,322789.8509500512,16.8375,16.8546,16.8034,16.8375,322789.851
2005-02-28 15:00:00,29.64,29.81,29.62,29.79,335760.60985322564,16.8375,16.9341,16.8262,16.9227,335760.6099
2005-02-28 15:30:00,29.8,29.88,29.64,29.65,304130.16270337923,16.9284,16.9739,16.8375,16.8432,304130.1627
2005-03-01 09:30:00,29.79,30.4,29.73,30.23,723518.033906019,16.9227,17.2693,16.8886,17.1727,723518.0339
2005-03-01 10:00:00,30.24,30.29,30.08,30.11,389577.8814427125,17.1784,17.2068,17.0875,17.1045,389577.8814
2005-03-01 10:30:00,30.1,30.16,30.06,30.15,366822.1640687223,17.0988,17.1329,17.0761,17.1272,366822.1641
2005-03-01 11:00:00,30.15,30.16,30.08,30.09,284674.0243486176,17.1272,17.1329,17.0875,17.0932,284674.0243
2005-03-01 11:30:00,30.08,30.16,30.05,30.14,133689.83957219252,17.0875,17.1329,17.0704,17.1216,133689.8396
2005-03-01 12:00:00,30.13,30.14,30.09,30.13,162020.70770281035,17.1159,17.1216,17.0932,17.1159,162020.7077
2005-03-01 12:30:00,30.13,30.14,30.1,30.12,151211.741950165,17.1159,17.1216,17.0988,17.1102,151211.742
2005-03-01 13:00:00,30.11,30.16,30.1,30.11,291955.85390829446,17.1045,17.1329,17.0988,17.1045,291955.8539
2005-03-01 13:30:00,30.12,30.19,30.11,30.12,162020.70770281035,17.1102,17.15,17.1045,17.1102,162020.7077
2005-03-01 14:00:00,30.13,30.18,30.1,30.12,202525.88462851293,17.1159,17.1443,17.0988,17.1102,202525.8846
2005-03-01 14:30:00,30.11,30.16,30.1,30.16,288883.83206280577,17.1045,17.1329,17.0988,17.1329,288883.8321
2005-03-01 15:00:00,30.16,30.23,30.13,30.23,322562.29377631133,17.1329,17.1727,17.1159,17.1727,322562.2938
2005-03-01 15:30:00,30.23,30.3,30.16,30.21,694504.4942541814,17.1727,17.2124,17.1329,17.1613,694504.4943
2005-03-02 09:30:00,30.07,30.28,29.97,30.19,278529.98065764026,17.0818,17.2011,17.025,17.15,278529.9807
2005-03-02 10:00:00,30.19,30.28,30.1,30.15,321652.0650813517,17.15,17.2011,17.0988,17.1272,321652.0651
2005-03-02 10:30:00,30.15,30.22,30.07,30.17,275457.9588121516,17.1272,17.167,17.0818,17.1386,275457.9588
2005-03-02 11:00:00,30.16,30.4,30.16,30.37,221754.46580953465,17.1329,17.2693,17.1329,17.2522,221754.4658
2005-03-02 11:30:00,30.36,30.4,30.23,30.23,162134.4862896803,17.2465,17.2693,17.1727,17.1727,162134.4863
2005-03-02 12:00:00,30.23,30.27,30.21,30.21,264080.10012515646,17.1727,17.1954,17.1613,17.1613,264080.1001
2005-03-02 12:30:00,30.21,30.25,30.21,30.21,61326.65832290363,17.1613,17.184,17.1613,17.1613,61326.6583
2005-03-02 13:00:00,30.21,30.26,30.2,30.25,95687.79155762888,17.1613,17.1897,17.1556,17.184,95687.7916
2005-03-02 13:30:00,30.23,30.27,30.08,30.11,181704.40323131188,17.1727,17.1954,17.0875,17.1045,181704.4032
2005-03-02 14:00:00,30.11,30.16,30.02,30.03,265104.107406986,17.1045,17.1329,17.0534,17.0591,265104.1074
2005-03-02 14:30:00,30.03,30.06,29.94,30.0,162020.70770281035,17.0591,17.0761,17.0079,17.042,162020.7077
2005-03-02 15:00:00,30.01,30.01,29.94,29.97,230970.5313460007,17.0477,17.0477,17.0079,17.025,230970.5313
2005-03-02 15:30:00,29.98,29.99,29.93,29.93,213789.9647286381,17.0307,17.0363,17.0023,17.0023,213789.9647
2005-03-03 09:30:00,29.97,30.17,29.97,30.05,277278.4162020708,17.025,17.1386,17.025,17.0704,277278.4162
2005-03-03 10:00:00,30.06,30.15,29.98,30.07,147912.1629309364,17.0761,17.1272,17.0307,17.0818,147912.1629
2005-03-03 10:30:00,30.07,30.13,30.05,30.09,156900.67129366254,17.0818,17.1159,17.0704,17.0932,156900.6713
2005-03-03 11:00:00,30.09,30.09,29.9,29.92,137672.0901126408,17.0932,17.0932,16.9852,16.9966,137672.0901
2005-03-03 11:30:00,29.93,30.07,29.75,29.8,237911.0251450677,17.0023,17.0818,16.9,16.9284,237911.0251
2005-03-03 12:00:00,29.81,29.89,29.76,29.79,160769.14324724086,16.9341,16.9795,16.9057,16.9227,160769.1432
2005-03-03 12:30:00,29.8,29.83,29.75,29.76,131414.26783479349,16.9284,16.9455,16.9,16.9057,131414.2678
2005-03-03 13:00:00,29.77,29.98,29.77,29.93,144498.8053248379,16.9114,17.0307,16.9114,17.0023,144498.8053
2005-03-03 13:30:00,29.94,29.98,29.85,29.88,265786.7789282057,17.0079,17.0307,16.9568,16.9739,265786.7789
2005-03-03 14:00:00,29.88,29.92,29.87,29.91,316873.3644328138,16.9739,16.9966,16.9682,16.9909,316873.3644
2005-03-03 14:30:00,29.91,29.91,29.85,29.87,129935.14620548414,16.9909,16.9909,16.9568,16.9682,129935.1462
2005-03-03 15:00:00,29.87,29.88,29.83,29.86,156104.22118557288,16.9682,16.9739,16.9455,16.9625,156104.2212
2005-03-03 15:30:00,29.86,29.89,29.81,29.82,230174.08123791104,16.9625,16.9795,16.9341,16.9398,230174.0812
2005-03-04 09:30:00,30.15,30.4,30.15,30.37,448401.4108544772,17.1272,17.2693,17.1272,17.2522,448401.4109
2005-03-04 10:00:00,30.37,30.84,30.35,30.75,369097.7358061213,17.2522,17.5192,17.2409,17.4681,369097.7358
2005-03-04 10:30:00,30.76,30.76,30.41,30.42,247354.64785527365,17.4738,17.4738,17.2749,17.2806,247354.6479
2005-03-04 11:00:00,30.42,30.54,30.42,30.51,203436.11332347253,17.2806,17.3488,17.2806,17.3317,203436.1133
2005-03-04 11:30:00,30.51,30.55,30.42,30.45,92843.32688588007,17.3317,17.3545,17.2806,17.2977,92843.3269
2005-03-04 12:00:00,30.45,30.47,30.43,30.45,65650.24462396177,17.2977,17.309,17.2863,17.2977,65650.2446
2005-03-04 12:30:00,30.45,30.56,30.45,30.47,107406.98600523382,17.2977,17.3601,17.2977,17.309,107406.986
2005-03-04 13:00:00,30.47,30.52,30.45,30.47,74183.6386392081,17.309,17.3374,17.2977,17.309,74183.6386
2005-03-04 13:30:00,30.48,30.53,30.42,30.53,103424.73546478552,17.3147,17.3431,17.2806,17.3431,103424.7355
2005-03-04 14:00:00,30.53,30.61,30.5,30.51,97849.58470815793,17.3431,17.3885,17.3261,17.3317,97849.5847
2005-03-04 14:30:00,30.51,30.59,30.5,30.55,135624.0755489817,17.3317,17.3772,17.3261,17.3545,135624.0755
2005-03-04 15:00:00,30.55,30.57,30.5,30.56,123677.32392763684,17.3545,17.3658,17.3261,17.3601,123677.3239
2005-03-04 15:30:00,30.56,30.56,30.45,30.5,180680.3959494823,17.3601,17.3601,17.2977,17.3261,180680.3959
2005-03-07 09:30:00,30.5,30.5,30.05,30.06,280919.33098190924,17.3261,17.3261,17.0704,17.0761,280919.331
2005-03-07 10:00:00,30.08,30.46,30.06,30.46,340766.8676755035,17.0875,17.3033,17.0761,17.3033,340766.8677
2005-03-07 10:30:00,30.42,30.52,30.4,30.42,225509.15917624303,17.2806,17.3374,17.2693,17.2806,225509.1592
2005-03-07 11:00:00,30.42,30.53,30.39,30.47,166116.7368301286,17.2806,17.3431,17.2636,17.309,166116.7368
2005-03-07 11:30:00,30.47,30.48,30.4,30.44,202525.88462851293,17.309,17.3147,17.2693,17.292,202525.8846
2005-03-07 12:00:00,30.43,30.63,30.41,30.59,151097.96336329504,17.2863,17.3999,17.2749,17.3772,151097.9634
2005-03-07 12:30:00,30.59,30.59,30.54,30.56,198998.74843554443,17.3772,17.3772,17.3488,17.3601,198998.7484
2005-03-07 13:00:00,30.56,30.6,30.52,30.52,77824.55341904654,17.3601,17.3829,17.3374,17.3374,77824.5534
2005-03-07 13:30:00,30.52,30.72,30.52,30.68,171805.66617362614,17.3374,17.451,17.3374,17.4283,171805.6662
2005-03-07 14:00:00,30.67,30.68,30.54,30.55,216520.6508135169,17.4226,17.4283,17.3488,17.3545,216520.6508
2005-03-07 14:30:00,30.55,30.67,30.53,30.65,94663.7842757993,17.3545,17.4226,17.3431,17.4113,94663.7843
2005-03-07 15:00:00,30.65,30.68,30.59,30.64,142337.0121743088,17.4113,17.4283,17.3772,17.4056,142337.0122
2005-03-07 15:30:00,30.64,30.68,30.5,30.59,263169.87143019686,17.4056,17.4283,17.3261,17.3772,263169.8714
2005-03-08 09:30:00,30.5,30.52,30.37,30.39,321765.84366822167,17.3261,17.3374,17.2522,17.2636,321765.8437
2005-03-08 10:00:00,30.39,30.43,30.37,30.38,246671.976334054,17.2636,17.2863,17.2522,17.2579,246671.9763
2005-03-08 10:30:00,30.39,30.47,30.35,30.42,299123.9048811014,17.2636,17.309,17.2409,17.2806,299123.9049
2005-03-08 11:00:00,30.42,30.48,30.39,30.45,134031.17533280238,17.2806,17.3147,17.2636,17.2977,134031.1753
2005-03-08 11:30:00,30.45,30.49,30.42,30.45,296734.5545568324,17.2977,17.3204,17.2806,17.2977,296734.5546
2005-03-08 12:00:00,30.46,30.62,30.45,30.6,408351.3482762544,17.3033,17.3942,17.2977,17.3829,408351.3483
2005-03-08 12:30:00,30.59,30.66,30.58,30.59,123791.10251450675,17.3772,17.417,17.3715,17.3772,123791.1025
2005-03-08 13:00:00,30.59,30.66,30.58,30.59,111958.12948003186,17.3772,17.417,17.3715,17.3772,111958.1295
2005-03-08 13:30:00,30.6,30.61,30.45,30.5,229263.8525429514,17.3829,17.3885,17.2977,17.3261,229263.8525
2005-03-08 14:00:00,30.48,30.61,30.47,30.59,154738.87814313348,17.3147,17.3885,17.309,17.3772,154738.8781
2005-03-08 14:30:00,30.59,30.62,30.49,30.52,112640.80100125156,17.3772,17.3942,17.3204,17.3374,112640.801
2005-03-08 15:00:00,30.52,30.62,30.52,30.57,124815.10979633631,17.3374,17.3942,17.3374,17.3658,124815.1098
2005-03-08 15:30:00,30.57,30.58,30.43,30.46,291842.0753214245,17.3658,17.3715,17.2863,17.3033,291842.0753
2005-03-09 09:30:00,30.04,30.19,29.96,30.04,319717.8291045625,17.0647,17.15,17.0193,17.0647,319717.8291
2005-03-09 10:00:00,30.04,30.1,29.97,30.05,436568.4378200023,17.0647,17.0988,17.025,17.0704,436568.4378
2005-03-09 10:30:00,30.05,30.23,30.05,30.22,324155.19399249065,17.0704,17.1727,17.0704,17.167,324155.194
2005-03-09 11:00:00,30.23,30.28,30.1,30.13,201274.32017294347,17.1727,17.2011,17.0988,17.1159,201274.3202
2005-03-09 11:30:00,30.15,30.2,30.06,30.06,237342.132210718,17.1272,17.1556,17.0761,17.0761,237342.1322
2005-03-09 12:00:00,30.06,30.07,29.94,29.94,196381.8409375356,17.0761,17.0818,17.0079,17.0079,196381.8409
2005-03-09 12:30:00,29.94,30.06,29.94,29.94,201501.8773466833,17.0079,17.0761,17.0079,17.0079,201501.8773
2005-03-09 13:00:00,29.94,29.97,29.72,29.72,396290.8180680396,17.0079,17.025,16.883,16.883,396290.8181
2005-03-09 13:30:00,29.74,29.94,29.73,29.88,319717.8291045625,16.8943,17.0079,16.8886,16.9739,319717.8291
2005-03-09 14:00:00,29.87,29.98,29.81,29.84,270565.4795767437,16.9682,17.0307,16.9341,16.9511,270565.4796
2005-03-09 14:30:00,29.84,29.87,29.81,29.87,325634.3156218,16.9511,16.9682,16.9341,16.9682,325634.3156
2005-03-09 15:00:00,29.87,29.91,29.77,29.84,454431.6759585846,16.9682,16.9909,16.9114,16.9511,454431.676
2005-03-09 15:30:00,29.83,29.84,29.77,29.79,593924.2234611446,16.9455,16.9511,16.9114,16.9227,593924.2235
2005-03-10 09:30:00,29.71,29.88,29.5,29.62,490271.9308226192,16.8773,16.9739,16.758,16.8262,490271.9308
2005-03-10 10:00:00,29.62,29.69,29.54,29.56,228012.28808738195,16.8262,16.8659,16.7807,16.7921,228012.2881
2005-03-10 10:30:00,29.56,29.57,29.49,29.49,419842.9855501195,16.7921,16.7978,16.7523,16.7523,419842.9856
2005-03-10 11:00:00,29.49,29.49,29.43,29.45,298327.45477301173,16.7523,16.7523,16.7182,16.7296,298327.4548
2005-03-10 11:30:00,29.45,29.49,29.34,29.35,465923.3132324497,16.7296,16.7523,16.6671,16.6728,465923.3132
2005-03-10 12:00:00,29.36,29.38,29.24,29.27,561042.2118557288,16.6785,16.6898,16.6103,16.6273,561042.2119
2005-03-10 12:30:00,29.27,29.35,29.19,29.34,270793.0367504836,16.6273,16.6728,16.5819,16.6671,270793.0368
2005-03-10 13:00:00,29.33,29.5,29.33,29.44,296279.4402093526,16.6614,16.758,16.6614,16.7239,296279.4402
2005-03-10 13:30:00,29.43,29.51,29.34,29.35,351689.6120150188,16.7182,16.7637,16.6671,16.6728,351689.612
2005-03-10 14:00:00,29.35,29.36,29.25,29.28,260894.29969279785,16.6728,16.6785,16.616,16.633,260894.2997
2005-03-10 14:30:00,29.28,29.38,29.24,29.36,236090.56775514848,16.633,16.6898,16.6103,16.6785,236090.5678
2005-03-10 15:00:00,29.35,29.35,29.21,29.27,353168.73364432814,16.6728,16.6728,16.5933,16.6273,353168.7336
2005-03-10 15:30:00,29.26,29.31,29.19,29.31,289111.3892365457,16.6217,16.6501,16.5819,16.6501,289111.3892
2005-03-11 09:30:00,29.22,29.56,29.22,29.4,398338.8326316988,16.5989,16.7921,16.5989,16.7012,398338.8326
2005-03-11 10:00:00,29.4,29.4,29.22,29.24,429059.0510865855,16.7012,16.7012,16.5989,16.6103,429059.0511
2005-03-11 10:30:00,29.24,29.27,29.09,29.14,337239.731482535,16.6103,16.6273,16.5251,16.5535,337239.7315
2005-03-11 11:00:00,29.14,29.15,29.09,29.15,342701.10365229263,16.5535,16.5592,16.5251,16.5592,342701.1037
2005-03-11 11:30:00,29.15,29.18,29.12,29.16,279326.4307657299,16.5592,16.5762,16.5421,16.5649,279326.4308
2005-03-11 12:00:00,29.16,29.19,29.13,29.18,229605.18830356127,16.5649,16.5819,16.5478,16.5762,229605.1883
2005-03-11 12:30:00,29.18,29.21,29.14,29.14,205939.24223461145,16.5762,16.5933,16.5535,16.5535,205939.2422
2005-03-11 13:00:00,29.14,29.24,29.14,29.17,102855.84253043578,16.5535,16.6103,16.5535,16.5705,102855.8425
2005-03-11 13:30:00,29.17,29.2,29.09,29.09,187848.44692228924,16.5705,16.5876,16.5251,16.5251,187848.4469
2005-03-11 14:00:00,29.11,29.27,29.1,29.25,129366.25327113438,16.5364,16.6273,16.5308,16.616,129366.2533
2005-03-11 14:30:00,29.26,29.26,29.13,29.17,163499.8293321197,16.6217,16.6217,16.5478,16.5705,163499.8293
2005-03-11 15:00:00,29.17,29.23,29.14,29.22,210035.27136192968,16.5705,16.6046,16.5535,16.5989,210035.2714
2005-03-11 15:30:00,29.23,29.31,29.19,29.28,248151.0979633633,16.6046,16.6501,16.5819,16.633,248151.098
2005-03-14 09:30:00,29.31,29.48,29.24,29.3,261463.1926271476,16.6501,16.7466,16.6103,16.6444,261463.1926
2005-03-14 10:00:00,29.28,29.4,29.19,29.26,247695.9836158835,16.633,16.7012,16.5819,16.6217,247695.9836
2005-03-14 10:30:00,29.26,29.44,29.25,29.41,152463.30640573445,16.6217,16.7239,16.616,16.7069,152463.3064
2005-03-14 11:00:00,29.42,29.49,29.25,29.31,263397.42860393674,16.7125,16.7523,16.616,16.6501,263397.4286
2005-03-14 11:30:00,29.31,29.33,29.27,29.29,112185.68665377176,16.6501,16.6614,16.6273,16.6387,112185.6867
2005-03-14 12:00:00,29.31,29.37,29.29,29.32,113437.25110934125,16.6501,16.6841,16.6387,16.6557,113437.2511
2005-03-14 12:30:00,29.32,29.33,29.27,29.28,90340.19797474115,16.6557,16.6614,16.6273,16.633,90340.198
2005-03-14 13:00:00,29.28,29.36,29.25,29.25,142223.23358743885,16.633,16.6785,16.616,16.616,142223.2336
2005-03-14 13:30:00,29.27,29.27,29.21,29.26,204005.0062578223,16.6273,16.6273,16.5933,16.6217,204005.0063
2005-03-14 14:00:00,29.27,29.3,29.23,29.25,106838.09307088406,16.6273,16.6444,16.6046,16.616,106838.0931
2005-03-14 14:30:00,29.25,29.31,29.23,29.28,102514.50676982592,16.616,16.6501,16.6046,16.633,102514.5068
2005-03-14 15:00:00,29.27,29.4,29.27,29.4,206849.47092957105,16.6273,16.7012,16.6273,16.7012,206849.4709
2005-03-14 15:30:00,29.41,29.52,29.39,29.52,520195.69916941633,16.7069,16.7694,16.6955,16.7694,520195.6992
2005-03-15 09:30:00,29.54,29.8,29.54,29.72,248264.87655023325,16.7807,16.9284,16.7807,16.883,248264.8766
2005-03-15 10:00:00,29.75,29.75,29.71,29.72,159858.91455228126,16.9,16.9,16.8773,16.883,159858.9146
2005-03-15 10:30:00,29.72,29.72,29.65,29.65,132210.71794288314,16.883,16.883,16.8432,16.8432,132210.7179
2005-03-15 11:00:00,29.65,29.7,29.63,29.65,119695.07338718852,16.8432,16.8716,16.8318,16.8432,119695.0734
2005-03-15 11:30:00,29.66,29.66,29.54,29.58,117533.28023665948,16.8489,16.8489,16.7807,16.8034,117533.2802
2005-03-15 12:00:00,29.58,29.64,29.54,29.57,89202.41210604165,16.8034,16.8375,16.7807,16.7978,89202.4121
2005-03-15 12:30:00,29.57,29.62,29.57,29.62,70884.05961997953,16.7978,16.8262,16.7978,16.8262,70884.0596
2005-03-15 13:00:00,29.61,29.64,29.53,29.54,90112.64080100124,16.8205,16.8375,16.775,16.7807,90112.6408
2005-03-15 13:30:00,29.54,29.54,29.44,29.45,122767.0952326772,16.7807,16.7807,16.7239,16.7296,122767.0952
2005-03-15 14:00:00,29.46,29.51,29.43,29.43,195699.16941631585,16.7353,16.7637,16.7182,16.7182,195699.1694
2005-03-15 14:30:00,29.42,29.46,29.29,29.39,236318.1249288884,16.7125,16.7353,16.6387,16.6955,236318.1249
2005-03-15 15:00:00,29.37,29.39,29.31,29.32,130048.92479235408,16.6841,16.6955,16.6501,16.6557,130048.9248
2005-03-15 15:30:00,29.33,29.36,29.28,29.33,214700.1934235977,16.6614,16.6785,16.633,16.6614,214700.1934
2005-03-16 09:30:00,29.28,29.44,29.17,29.36,282512.23119808856,16.633,16.7239,16.5705,16.6785,282512.2312
2005-03-16 10:00:00,29.37,29.39,29.18,29.28,198316.0769143248,16.6841,16.6955,16.5762,16.633,198316.0769
2005-03-16 10:30:00,29.28,29.34,29.18,29.3,201843.2131072932,16.633,16.6671,16.5762,16.6444,201843.2131
2005-03-16 11:00:00,29.28,29.48,29.26,29.37,253498.691546251,16.633,16.7466,16.6217,16.6841,253498.6915
2005-03-16 11:30:00,29.38,29.44,29.36,29.43,97508.24894754808,16.6898,16.7239,16.6785,16.7182,97508.2489
2005-03-16 12:00:00,29.43,29.52,29.43,29.52,121629.3093639777,16.7182,16.7694,16.7182,16.7694,121629.3094
2005-03-16 12:30:00,29.53,29.57,29.49,29.56,111047.90078507226,16.775,16.7978,16.7523,16.7921,111047.9008
2005-03-16 13:00:00,29.56,29.72,29.56,29.71,115826.6014336102,16.7921,16.883,16.7921,16.8773,115826.6014
2005-03-16 13:30:00,29.72,29.72,29.57,29.62,111844.35089316191,16.883,16.883,16.7978,16.8262,111844.3509
2005-03-16 14:00:00,29.63,29.66,29.56,29.65,192968.48333143705,16.8318,16.8489,16.7921,16.8432,192968.4833
2005-03-16 14:30:00,29.65,29.83,29.63,29.79,769143.2472408693,16.8432,16.9455,16.8318,16.9227,769143.2472
2005-03-16 15:00:00,29.79,29.79,29.69,29.75,339742.86039367394,16.9227,16.9227,16.8659,16.9,339742.8604
2005-03-16 15:30:00,29.76,29.87,29.73,29.81,415519.39924906136,16.9057,16.9682,16.8886,16.9341,415519.3992
2005-03-17 09:30:00,29.79,29.84,29.51,29.51,343611.3323472523,16.9227,16.9511,16.7637,16.7637,343611.3323
2005-03-17 10:00:00,29.51,29.52,28.92,29.36,670269.6552508818,16.7637,16.7694,16.4285,16.6785,670269.6553
2005-03-17 10:30:00,29.36,29.48,29.27,29.48,324724.0869268404,16.6785,16.7466,16.6273,16.7466,324724.0869
2005-03-17 11:00:00,29.48,29.51,29.39,29.44,344521.5610422119,16.7466,16.7637,16.6955,16.7239,344521.561
2005-03-17 11:30:00,29.44,29.57,29.43,29.55,109227.44339515304,16.7239,16.7978,16.7182,16.7864,109227.4434
2005-03-17 12:00:00,29.57,29.66,29.51,29.65,339856.6389805439,16.7978,16.8489,16.7637,16.8432,339856.639
2005-03-17 12:30:00,29.65,29.67,29.57,29.57,139264.99032882013,16.8432,16.8546,16.7978,16.7978,139264.9903
2005-03-17 13:00:00,29.56,29.6,29.52,29.58,165092.72954829902,16.7921,16.8148,16.7694,16.8034,165092.7295
2005-03-17 13:30:00,29.58,29.65,29.5,29.5,141540.56206621914,16.8034,16.8432,16.758,16.758,141540.5621
2005-03-17 14:00:00,29.49,29.57,29.43,29.57,85675.27591307316,16.7523,16.7978,16.7182,16.7978,85675.2759
2005-03-17 14:30:00,29.57,29.71,29.56,29.68,275913.07315963134,16.7978,16.8773,16.7921,16.8602,275913.0732
2005-03-17 15:00:00,29.69,29.72,29.64,29.65,221754.46580953465,16.8659,16.883,16.8375,16.8432,221754.4658
2005-03-17 15:30:00,29.65,29.65,29.51,29.54,182728.41051314145,16.8432,16.8432,16.7637,16.7807,182728.4105
2005-03-18 09:30:00,29.72,30.13,29.69,29.77,652406.4171122995,16.883,17.1159,16.8659,16.9114,652406.4171
2005-03-18 10:00:00,29.76,29.82,29.54,29.64,200705.4272385937,16.9057,16.9398,16.7807,16.8375,200705.4272
2005-03-18 10:30:00,29.64,29.73,29.57,29.71,161906.92911594038,16.8375,16.8886,16.7978,16.8773,161906.9291
2005-03-18 11:00:00,29.71,29.76,29.67,29.67,139264.99032882013,16.8773,16.9057,16.8546,16.8546,139264.9903
2005-03-18 11:30:00,29.67,29.68,29.57,29.64,178859.9385595631,16.8546,16.8602,16.7978,16.8375,178859.9386
2005-03-18 12:00:00,29.64,29.65,29.59,29.65,139151.21174195016,16.8375,16.8432,16.8091,16.8432,139151.2117
2005-03-18 12:30:00,29.65,29.66,29.62,29.64,71339.17396745933,16.8432,16.8489,16.8262,16.8375,71339.174
2005-03-18 13:00:00,29.64,29.64,29.57,29.58,236659.46068949823,16.8375,16.8375,16.7978,16.8034,236659.4607
2005-03-18 13:30:00,29.57,29.58,29.36,29.37,122653.31664580728,16.7978,16.8034,16.6785,16.6841,122653.3166
2005-03-18 14:00:00,29.37,29.53,29.37,29.49,150301.51325520538,16.6841,16.775,16.6841,16.7523,150301.5133
2005-03-18 14:30:00,29.49,29.53,29.46,29.49,176811.92399590398,16.7523,16.775,16.7353,16.7523,176811.924
2005-03-18 15:00:00,29.5,29.5,29.43,29.44,203549.89191034247,16.758,16.758,16.7182,16.7239,203549.8919
2005-03-18 15:30:00,29.45,29.53,29.43,29.47,527705.0859028331,16.7296,16.775,16.7182,16.741,527705.0859
2005-03-21 09:30:00,30.06,30.06,29.84,29.93,365115.485265673,17.0761,17.0761,16.9511,17.0023,365115.4853
2005-03-21 10:00:00,29.93,30.0,29.87,29.91,240869.26840368644,17.0023,17.042,16.9682,16.9909,240869.2684
2005-03-21 10:30:00,29.91,29.98,29.85,29.87,357378.5413585163,16.9909,17.0307,16.9568,16.9682,357378.5414
2005-03-21 11:00:00,29.88,29.94,29.61,29.79,197178.29104562523,16.9739,17.0079,16.8205,16.9227,197178.291
2005-03-21 11:30:00,29.79,29.84,29.79,29.84,330071.6805097281,16.9227,16.9511,16.9227,16.9511,330071.6805
2005-03-21 12:00:00,29.85,29.96,29.79,29.87,301854.5909659802,16.9568,17.0193,16.9227,16.9682,301854.591
2005-03-21 12:30:00,29.86,29.87,29.79,29.81,150642.84901581524,16.9625,16.9682,16.9227,16.9341,150642.849
2005-03-21 13:00:00,29.8,29.88,29.79,29.84,128569.80316304472,16.9284,16.9739,16.9227,16.9511,128569.8032
2005-03-21 13:30:00,29.84,29.92,29.82,29.87,123791.10251450675,16.9511,16.9966,16.9398,16.9682,123791.1025
2005-03-21 14:00:00,29.87,29.87,29.65,29.69,103993.62839913528,16.9682,16.9682,16.8432,16.8659,103993.6284
2005-03-21 14:30:00,29.69,29.76,29.68,29.72,155876.66401183297,16.8659,16.9057,16.8602,16.883,155876.664
2005-03-21 15:00:00,29.72,29.87,29.72,29.81,259984.07099783825,16.883,16.9682,16.883,16.9341,259984.071
2005-03-21 15:30:00,29.81,29.88,29.72,29.87,453066.3329161452,16.9341,16.9739,16.883,16.9682,453066.3329
2005-03-22 09:30:00,30.01,30.07,29.87,29.88,641938.787120264,17.0477,17.0818,16.9682,16.9739,641938.7871
2005-03-22 10:00:00,29.91,30.04,29.91,30.02,235976.7891682785,16.9909,17.0647,16.9909,17.0534,235976.7892
2005-03-22 10:30:00,30.02,30.17,30.02,30.16,238821.2538400273,17.0534,17.1386,17.0534,17.1329,238821.2538
2005-03-22 11:00:00,30.17,30.23,30.16,30.23,228581.18102173173,17.1386,17.1727,17.1329,17.1727,228581.181
2005-03-22 11:30:00,30.23,30.3,30.23,30.28,157583.34281488226,17.1727,17.2124,17.1727,17.2011,157583.3428
2005-03-22 12:00:00,30.28,30.3,30.27,30.3,129593.81044487428,17.2011,17.2124,17.1954,17.2124,129593.8104
2005-03-22 12:30:00,30.3,30.33,30.28,30.3,120036.4091477984,17.2124,17.2295,17.2011,17.2124,120036.4091
2005-03-22 13:00:00,30.3,30.3,30.24,30.24,207873.47821140065,17.2124,17.2124,17.1784,17.1784,207873.4782
2005-03-22 13:30:00,30.24,30.25,30.23,30.23,200364.09147798383,17.1784,17.184,17.1727,17.1727,200364.0915
2005-03-22 14:00:00,30.23,30.24,29.88,30.07,435885.7662987826,17.1727,17.1784,16.9739,17.0818,435885.7663
2005-03-22 14:30:00,30.06,30.07,29.83,29.96,576288.5424963022,17.0761,17.0818,16.9455,17.0193,576288.5425
2005-03-22 15:00:00,29.96,29.97,29.83,29.94,530890.8863351918,17.0193,17.025,16.9455,17.0079,530890.8863
2005-03-22 15:30:00,29.94,30.05,29.89,29.99,829445.8982819434,17.0079,17.0704,16.9795,17.0363,829445.8983
2005-03-23 09:30:00,29.87,29.9,29.63,29.8,431789.7371714644,16.9682,16.9852,16.8318,16.9284,431789.7372
2005-03-23 10:00:00,29.8,30.05,29.8,29.94,372055.97906474,16.9284,17.0704,16.9284,17.0079,372055.9791
2005-03-23 10:30:00,29.94,30.02,29.79,29.87,388440.095574013,17.0079,17.0534,16.9227,16.9682,388440.0956
2005-03-23 11:00:00,29.87,29.9,29.78,29.87,208442.3711457504,16.9682,16.9852,16.9171,16.9682,208442.3711
2005-03-23 11:30:00,29.86,29.87,29.76,29.77,157128.22846740246,16.9625,16.9682,16.9057,16.9114,157128.2285
2005-03-23 12:00:00,29.76,29.82,29.74,29.77,217999.77244282627,16.9057,16.9398,16.8943,16.9114,217999.7724
2005-03-23 12:30:00,29.78,29.79,29.75,29.79,193992.4906132666,16.9171,16.9227,16.9,16.9227,193992.4906
2005-03-23 13:00:00,29.79,29.85,29.78,29.82,323358.743884401,16.9227,16.9568,16.9171,16.9398,323358.7439
2005-03-23 13:30:00,29.83,29.86,29.79,29.79,181704.40323131188,16.9455,16.9625,16.9227,16.9227,181704.4032
2005-03-23 14:00:00,29.79,29.8,29.74,29.74,553077.7107748322,16.9227,16.9284,16.8943,16.8943,553077.7108
2005-03-23 14:30:00,29.75,29.76,29.71,29.73,219706.4512458756,16.9,16.9057,16.8773,16.8886,219706.4512
2005-03-23 15:00:00,29.72,29.78,29.72,29.77,170895.4374786665,16.883,16.9171,16.883,16.9114,170895.4375
2005-03-23 15:30:00,29.76,29.81,29.76,29.78,461372.1697576516,16.9057,16.9341,16.9057,16.9171,461372.1698
2005-03-24 09:30:00,30.23,30.24,30.06,30.09,262828.53566958697,17.1727,17.1784,17.0761,17.0932,262828.5357
2005-03-24 10:00:00,30.1,30.21,30.09,30.17,409830.4699055638,17.0988,17.1613,17.0932,17.1386,409830.4699
2005-03-24 10:30:00,30.17,30.19,30.12,30.14,253726.2487199909,17.1386,17.15,17.1102,17.1216,253726.2487
2005-03-24 11:00:00,30.14,30.14,30.06,30.09,162817.15781089998,17.1216,17.1216,17.0761,17.0932,162817.1578
2005-03-24 11:30:00,30.08,30.14,30.08,30.11,120832.85925588803,17.0875,17.1216,17.0875,17.1045,120832.8593
2005-03-24 12:00:00,30.12,30.27,30.12,30.23,148936.17021276595,17.1102,17.1954,17.1102,17.1727,148936.1702
2005-03-24 12:30:00,30.23,30.34,30.22,30.23,220161.5655933553,17.1727,17.2352,17.167,17.1727,220161.5656
2005-03-24 13:00:00,30.23,30.26,30.21,30.25,131072.93207418366,17.1727,17.1897,17.1613,17.184,131072.9321
2005-03-24 13:30:00,30.26,30.32,30.26,30.27,134827.62544089204,17.1897,17.2238,17.1897,17.1954,134827.6254
2005-03-24 14:00:00,30.28,30.31,30.25,30.27,120377.74490840823,17.2011,17.2181,17.184,17.1954,120377.7449
2005-03-24 14:30:00,30.27,30.29,30.24,30.29,131869.38218227332,17.1954,17.2068,17.1784,17.2068,131869.3822
2005-03-24 15:00:00,30.3,30.3,30.2,30.22,184662.6464899306,17.2124,17.2124,17.1556,17.167,184662.6465
2005-03-24 15:30:00,30.22,30.22,30.11,30.16,282739.78837182844,17.167,17.167,17.1045,17.1329,282739.7884
2005-03-28 09:30:00,30.17,30.28,30.11,30.17,227898.509500512,17.1386,17.2011,17.1045,17.1386,227898.5095
2005-03-28 10:00:00,30.16,30.25,30.12,30.23,221868.2443964046,17.1329,17.184,17.1102,17.1727,221868.2444
2005-03-28 10:30:00,30.23,30.35,30.21,30.22,189555.1257253385,17.1727,17.2409,17.1613,17.167,189555.1257
2005-03-28 11:00:00,30.22,30.3,30.2,30.28,150756.62760268518,17.167,17.2124,17.1556,17.2011,150756.6276
2005-03-28 11:30:00,30.27,30.3,30.23,30.27,112640.80100125156,17.1954,17.2124,17.1727,17.1954,112640.801
2005-03-28 12:00:00,30.3,30.37,30.28,30.35,244510.18318352487,17.2124,17.2522,17.2011,17.2409,244510.1832
2005-03-28 12:30:00,30.36,30.39,30.32,30.37,165661.62248264876,17.2465,17.2636,17.2238,17.2522,165661.6225
2005-03-28 13:00:00,30.37,30.47,30.33,30.36,185231.5394242804,17.2522,17.309,17.2295,17.2465,185231.5394
2005-03-28 13:30:00,30.35,30.39,30.33,30.37,151894.4134713847,17.2409,17.2636,17.2295,17.2522,151894.4135
2005-03-28 14:00:00,30.37,30.41,30.35,30.39,239503.92536124703,17.2522,17.2749,17.2409,17.2636,239503.9254
2005-03-28 14:30:00,30.4,30.59,30.39,30.48,368642.6214586415,17.2693,17.3772,17.2636,17.3147,368642.6215
2005-03-28 15:00:00,30.45,30.52,30.42,30.42,180907.95312322225,17.2977,17.3374,17.2806,17.2806,180907.9531
2005-03-28 15:30:00,30.43,30.44,30.32,30.33,231653.2028672204,17.2863,17.292,17.2238,17.2295,231653.2029
2005-03-29 09:30:00,30.19,30.27,30.01,30.06,304699.055637729,17.15,17.1954,17.0477,17.0761,304699.0556
2005-03-29 10:00:00,30.06,30.2,30.02,30.14,323244.96529753105,17.0761,17.1556,17.0534,17.1216,323244.9653
2005-03-29 10:30:00,30.15,30.31,30.14,30.25,144043.69097735806,17.1272,17.2181,17.1216,17.184,144043.691
2005-03-29 11:00:00,30.25,30.37,30.24,30.3,178632.3813858232,17.184,17.2522,17.1784,17.2124,178632.3814
2005-03-29 11:30:00,30.3,30.31,30.23,30.28,84537.49004437366,17.2124,17.2181,17.1727,17.2011,84537.49
2005-03-29 12:00:00,30.28,30.3,30.25,30.3,78165.8891796564,17.2011,17.2124,17.184,17.2124,78165.8892
2005-03-29 12:30:00,30.3,30.3,30.23,30.28,69632.49516441007,17.2124,17.2124,17.1727,17.2011,69632.4952
2005-03-29 13:00:00,30.28,30.3,30.09,30.14,159403.80020480146,17.2011,17.2124,17.0932,17.1216,159403.8002
2005-03-29 13:30:00,30.14,30.16,30.07,30.1,96142.90590510868,17.1216,17.1329,17.0818,17.0988,96142.9059
2005-03-29 14:00:00,30.1,30.11,30.01,30.11,179883.94584139265,17.0988,17.1045,17.0477,17.1045,179883.9458
2005-03-29 14:30:00,30.11,30.16,30.08,30.1,213448.62896802824,17.1045,17.1329,17.0875,17.0988,213448.629
2005-03-29 15:00:00,30.1,30.11,30.01,30.02,181818.18181818185,17.0988,17.1045,17.0477,17.0534,181818.1818
2005-03-29 15:30:00,30.03,30.07,30.01,30.02,272613.4941404028,17.0591,17.0818,17.0477,17.0534,272613.4941
2005-03-30 09:30:00,30.02,30.24,30.01,30.08,249175.10524519288,17.0534,17.1784,17.0477,17.0875,249175.1052
2005-03-30 10:00:00,30.08,30.15,30.04,30.07,186141.76811924,17.0875,17.1272,17.0647,17.0818,186141.7681
2005-03-30 10:30:00,30.08,30.2,30.07,30.15,129935.14620548414,17.0875,17.1556,17.0818,17.1272,129935.1462
2005-03-30 11:00:00,30.14,30.17,30.13,30.16,150415.29184207533,17.1216,17.1386,17.1159,17.1329,150415.2918
2005-03-30 11:30:00,30.16,30.31,30.14,30.25,117305.72306291955,17.1329,17.2181,17.1216,17.184,117305.7231
2005-03-30 12:00:00,30.25,30.29,30.23,30.28,149732.6203208556,17.184,17.2068,17.1727,17.2011,149732.6203
2005-03-30 12:30:00,30.27,30.27,30.15,30.19,114347.47980430083,17.1954,17.1954,17.1272,17.15,114347.4798
2005-03-30 13:00:00,30.17,30.18,30.12,30.14,110820.34361133236,17.1386,17.1443,17.1102,17.1216,110820.3436
2005-03-30 13:30:00,30.13,30.18,29.99,30.07,135624.0755489817,17.1159,17.1443,17.0363,17.0818,135624.0755
2005-03-30 14:00:00,30.07,30.09,29.97,29.98,181818.18181818185,17.0818,17.0932,17.025,17.0307,181818.1818
2005-03-30 14:30:00,29.99,30.04,29.98,30.04,208328.5925588804,17.0363,17.0647,17.0307,17.0647,208328.5926
2005-03-30 15:00:00,30.04,30.08,30.01,30.06,169302.5372624872,17.0647,17.0875,17.0477,17.0761,169302.5373
2005-03-30 15:30:00,30.07,30.23,30.06,30.23,213221.07179428832,17.0818,17.1727,17.0761,17.1727,213221.0718
2005-03-31 09:30:00,30.29,30.41,30.11,30.29,279212.65217886,17.2068,17.2749,17.1045,17.2068,279212.6522
2005-03-31 10:00:00,30.29,30.31,30.21,30.31,271361.92968483333,17.2068,17.2181,17.1613,17.2181,271361.9297
2005-03-31 10:30:00,30.31,30.36,30.2,30.23,164523.83661394927,17.2181,17.2465,17.1556,17.1727,164523.8366
2005-03-31 11:00:00,30.22,30.32,30.22,30.31,182045.7389919217,17.167,17.2238,17.167,17.2181,182045.739
2005-03-31 11:30:00,30.31,30.31,30.23,30.28,160541.58607350098,17.2181,17.2181,17.1727,17.2011,160541.5861
2005-03-31 12:00:00,30.28,30.3,30.16,30.23,122311.9808851974,17.2011,17.2124,17.1329,17.1727,122311.9809
2005-03-31 12:30:00,30.23,30.32,30.22,30.3,57685.7435430652,17.1727,17.2238,17.167,17.2124,57685.7435
2005-03-31 13:00:00,30.3,30.33,30.29,30.33,46307.884856070086,17.2124,17.2295,17.2068,17.2295,46307.8849
2005-03-31 13:30:00,30.33,30.37,30.3,30.36,50062.57822277847,17.2295,17.2522,17.2124,17.2465,50062.5782
2005-03-31 14:00:00,30.36,30.45,30.34,30.45,116167.93719422004,17.2465,17.2977,17.2352,17.2977,116167.9372
2005-03-31 14:30:00,30.45,30.49,30.38,30.45,98759.81340311754,17.2977,17.3204,17.2579,17.2977,98759.8134
2005-03-31 15:00:00,30.45,30.59,30.42,30.5,266924.5647969052,17.2977,17.3772,17.2806,17.3261,266924.5648
2005-03-31 15:30:00,30.5,30.5,30.41,30.44,315508.02139037434,17.3261,17.3261,17.2749,17.292,315508.0214
2005-04-01 09:30:00,30.48,30.5,30.42,30.5,442712.4815109797,17.3147,17.3261,17.2806,17.3261,442712.4815
2005-04-01 10:00:00,30.49,30.5,30.31,30.33,372283.53623848,17.3204,17.3261,17.2181,17.2295,372283.5362
2005-04-01 10:30:00,30.35,30.5,30.27,30.28,253840.02730686087,17.2409,17.3261,17.1954,17.2011,253840.0273
2005-04-01 11:00:00,30.29,30.38,30.28,30.3,298555.0119467516,17.2068,17.2579,17.2011,17.2124,298555.0119
2005-04-01 11:30:00,30.3,30.37,30.28,30.37,206280.5779952213,17.2124,17.2522,17.2011,17.2522,206280.578
2005-04-01 12:00:00,30.37,30.37,30.25,30.28,106496.75731027422,17.2522,17.2522,17.184,17.2011,106496.7573
2005-04-01 12:30:00,30.28,30.33,30.21,30.21,79303.6750483559,17.2011,17.2295,17.1613,17.1613,79303.675
2005-04-01 13:00:00,30.2,30.2,30.12,30.16,128114.68881556492,17.1556,17.1556,17.1102,17.1329,128114.6888
2005-04-01 13:30:00,30.16,30.17,30.08,30.11,155762.88542496302,17.1329,17.1386,17.0875,17.1045,155762.8854
2005-04-01 14:00:00,30.11,30.16,30.07,30.08,75776.53885538742,17.1045,17.1329,17.0818,17.0875,75776.5389
2005-04-01 14:30:00,30.07,30.16,30.07,30.15,190692.911594038,17.0818,17.1329,17.0818,17.1272,190692.9116
2005-04-01 15:00:00,30.15,30.2,30.09,30.11,264876.5502332461,17.1272,17.1556,17.0932,17.1045,264876.5502
2005-04-01 15:30:00,30.1,30.2,30.08,30.12,299237.68346797134,17.0988,17.1556,17.0875,17.1102,299237.6835
2005-04-04 09:30:00,30.14,30.14,29.88,30.01,136875.64000455115,17.1216,17.1216,16.9739,17.0477,136875.64
2005-04-04 10:00:00,30.01,30.05,29.92,29.93,99670.04209807716,17.0477,17.0704,16.9966,17.0023,99670.0421
2005-04-04 10:30:00,29.92,30.03,29.89,30.02,274661.5087040619,16.9966,17.0591,16.9795,17.0534,274661.5087
2005-04-04 11:00:00,30.02,30.12,29.99,30.04,152577.0849926044,17.0534,17.1102,17.0363,17.0647,152577.085
2005-04-04 11:30:00,30.04,30.1,29.96,30.0,191261.80452838776,17.0647,17.0988,17.0193,17.042,191261.8045
2005-04-04 12:00:00,30.0,30.0,29.87,29.88,72818.29559676869,17.042,17.042,16.9682,16.9739,72818.2956
2005-04-04 12:30:00,29.88,30.04,29.88,30.02,86926.84036864263,16.9739,17.0647,16.9739,17.0534,86926.8404
2005-04-04 13:00:00,30.02,30.04,29.93,29.98,53020.8214813972,17.0534,17.0647,17.0023,17.0307,53020.8215
2005-04-04 13:30:00,29.99,30.09,29.98,30.09,114688.81556491068,17.0363,17.0932,17.0307,17.0932,114688.8156
2005-04-04 14:00:00,30.08,30.21,30.08,30.21,95574.01297075892,17.0875,17.1613,17.0875,17.1613,95574.013
2005-04-04 14:30:00,30.2,30.35,30.18,30.35,157355.78564114234,17.1556,17.2409,17.1443,17.2409,157355.7856
2005-04-04 15:00:00,30.35,30.4,30.34,30.38,141313.00489247925,17.2409,17.2693,17.2352,17.2579,141313.0049
2005-04-04 15:30:00,30.38,30.41,30.27,30.28,233132.32449652976,17.2579,17.2749,17.1954,17.2011,233132.3245
2005-04-05 09:30:00,30.24,30.51,30.21,30.5,170554.10171805666,17.1784,17.3317,17.1613,17.3261,170554.1017
2005-04-05 10:00:00,30.5,30.51,30.39,30.48,145636.59119353737,17.3261,17.3317,17.2636,17.3147,145636.5912
2005-04-05 10:30:00,30.48,30.53,30.43,30.44,277847.30913642055,17.3147,17.3431,17.2863,17.292,277847.3091
2005-04-05 11:00:00,30.45,30.46,30.38,30.44,102286.94959608602,17.2977,17.3033,17.2579,17.292,102286.9496
2005-04-05 11:30:00,30.44,30.47,30.35,30.38,89885.08362726135,17.292,17.309,17.2409,17.2579,89885.0836
2005-04-05 12:00:00,30.4,30.45,30.35,30.43,85561.49732620321,17.2693,17.2977,17.2409,17.2863,85561.4973
2005-04-05 12:30:00,30.43,30.5,30.39,30.44,100694.0493799067,17.2863,17.3261,17.2636,17.292,100694.0494
2005-04-05 13:00:00,30.44,30.52,30.44,30.45,87268.17612925248,17.292,17.3374,17.292,17.2977,87268.1761
2005-04-05 13:30:00,30.45,30.49,30.44,30.48,75548.98168164752,17.2977,17.3204,17.292,17.3147,75548.9817
2005-04-05 14:00:00,30.48,30.5,30.32,30.49,98987.37057685744,17.3147,17.3261,17.2238,17.3204,98987.3706
2005-04-05 14:30:00,30.5,30.53,30.46,30.5,83058.3684150643,17.3261,17.3431,17.3033,17.3261,83058.3684
2005-04-05 15:00:00,30.5,30.57,30.5,30.55,80555.23950392536,17.3261,17.3658,17.3261,17.3545,80555.2395
2005-04-05 15:30:00,30.53,30.56,30.43,30.45,235635.45340766868,17.3431,17.3601,17.2863,17.2977,235635.4534
2005-04-06 09:30:00,30.33,30.43,30.12,30.14,119239.95903970872,17.3302,17.3874,17.2103,17.2217,119239.959
2005-04-06 10:00:00,30.14,30.23,30.04,30.1,101149.1637273865,17.2217,17.2731,17.1645,17.1988,101149.1637
2005-04-06 10:30:00,30.1,30.2,30.05,30.16,126408.01001251565,17.1988,17.256,17.1703,17.2331,126408.01
2005-04-06 11:00:00,30.16,30.17,30.04,30.15,143816.13380361817,17.2331,17.2388,17.1645,17.2274,143816.1338
2005-04-06 11:30:00,30.15,30.15,30.01,30.02,92729.54829901012,17.2274,17.2274,17.1474,17.1531,92729.5483
2005-04-06 12:00:00,30.02,30.12,29.99,30.11,124928.88838320629,17.1531,17.2103,17.136,17.2045,124928.8884
2005-04-06 12:30:00,30.11,30.14,30.08,30.12,98532.25622937764,17.2045,17.2217,17.1874,17.2103,98532.2562
2005-04-06 13:00:00,30.12,30.15,30.09,30.09,86244.16884742292,17.2103,17.2274,17.1931,17.1931,86244.1688
2005-04-06 13:30:00,30.1,30.1,29.98,30.03,72021.84548867903,17.1988,17.1988,17.1303,17.1588,72021.8455
2005-04-06 14:00:00,30.03,30.06,29.99,30.03,141199.22630560928,17.1588,17.176,17.136,17.1588,141199.2263
2005-04-06 14:30:00,30.03,30.03,29.98,30.01,105814.0857890545,17.1588,17.1588,17.1303,17.1474,105814.0858
2005-04-06 15:00:00,30.01,30.03,29.94,29.95,136761.8614176812,17.1474,17.1588,17.1074,17.1131,136761.8614
2005-04-06 15:30:00,29.95,30.07,29.92,30.05,282398.45261121856,17.1131,17.1817,17.096,17.1703,282398.4526
2005-04-07 09:30:00,30.1,30.3,30.06,30.22,135624.0755489817,17.1988,17.3131,17.176,17.2674,135624.0755
2005-04-07 10:00:00,30.22,30.26,30.1,30.16,65877.80179770167,17.2674,17.2902,17.1988,17.2331,65877.8018
2005-04-07 10:30:00,30.16,30.41,30.16,30.37,121401.7521902378,17.2331,17.376,17.2331,17.3531,121401.7522
2005-04-07 11:00:00,30.37,30.39,30.3,30.3,80100.12515644556,17.3531,17.3645,17.3131,17.3131,80100.1252
2005-04-07 11:30:00,30.3,30.36,30.28,30.34,67698.25918762089,17.3131,17.3474,17.3017,17.336,67698.2592
2005-04-07 12:00:00,30.34,30.35,30.3,30.33,73500.9671179884,17.336,17.3417,17.3131,17.3302,73500.9671
2005-04-07 12:30:00,30.33,30.41,30.32,30.36,159403.80020480146,17.3302,17.376,17.3245,17.3474,159403.8002
2005-04-07 13:00:00,30.35,30.35,30.18,30.19,119467.51621344865,17.3417,17.3417,17.2445,17.2503,119467.5162
2005-04-07 13:30:00,30.19,30.22,30.09,30.17,69632.49516441007,17.2503,17.2674,17.1931,17.2388,69632.4952
2005-04-07 14:00:00,30.17,30.22,30.07,30.08,92274.43395153031,17.2388,17.2674,17.1817,17.1874,92274.434
2005-04-07 14:30:00,30.08,30.19,30.07,30.11,197633.40539310503,17.1874,17.2503,17.1817,17.2045,197633.4054
2005-04-07 15:00:00,30.11,30.18,30.09,30.13,200819.2058254637,17.2045,17.2445,17.1931,17.216,200819.2058
2005-04-07 15:30:00,30.14,30.14,30.08,30.11,260325.40675844808,17.2217,17.2217,17.1874,17.2045,260325.4068
2005-04-08 09:30:00,30.1,30.1,29.94,30.03,265331.6645807259,17.1988,17.1988,17.1074,17.1588,265331.6646
2005-04-08 10:00:00,30.02,30.27,30.02,30.14,154852.65673000342,17.1531,17.296,17.1531,17.2217,154852.6567
2005-04-08 10:30:00,30.09,30.13,30.02,30.11,82261.91830697464,17.1931,17.216,17.1531,17.2045,82261.9183
2005-04-08 11:00:00,30.11,30.16,30.1,30.14,129138.69609739448,17.2045,17.2331,17.1988,17.2217,129138.6961
2005-04-08 11:30:00,30.14,30.14,30.03,30.07,184548.86790306063,17.2217,17.2217,17.1588,17.1817,184548.8679
2005-04-08 12:00:00,30.07,30.2,30.07,30.12,118898.62327909889,17.1817,17.256,17.1817,17.2103,118898.6233
2005-04-08 12:30:00,30.13,30.15,30.05,30.06,52907.04289452725,17.216,17.2274,17.1703,17.176,52907.0429
2005-04-08 13:00:00,30.05,30.12,30.04,30.07,187393.33257480944,17.1703,17.2103,17.1645,17.1817,187393.3326
2005-04-08 13:30:00,30.07,30.07,29.97,30.0,170554.10171805666,17.1817,17.1817,17.1245,17.1417,170554.1017
2005-04-08 14:00:00,29.99,30.05,29.97,30.03,87381.95471612243,17.136,17.1703,17.1245,17.1588,87381.9547
2005-04-08 14:30:00,30.03,30.05,29.94,29.94,82034.36113323474,17.1588,17.1703,17.1074,17.1074,82034.3611
2005-04-08 15:00:00,29.95,30.01,29.84,29.86,201615.65593355327,17.1131,17.1474,17.0503,17.0617,201615.6559
2005-04-08 15:30:00,29.85,29.87,29.82,29.82,191261.80452838776,17.056,17.0674,17.0388,17.0388,191261.8045
2005-04-11 09:30:00,29.87,29.95,29.57,29.59,159062.4644441916,17.0674,17.1131,16.896,16.9074,159062.4644
2005-04-11 10:00:00,29.59,29.68,29.44,29.48,309477.75628626696,16.9074,16.9588,16.8217,16.8446,309477.7563
2005-04-11 10:30:00,29.47,29.51,29.44,29.48,344180.225281602,16.8389,16.8617,16.8217,16.8446,344180.2253
2005-04-11 11:00:00,29.49,29.57,29.48,29.5,171919.4447604961,16.8503,16.896,16.8446,16.856,171919.4448
2005-04-11 11:30:00,29.5,29.57,29.49,29.55,157583.34281488226,16.856,16.896,16.8503,16.8846,157583.3428
2005-04-11 12:00:00,29.55,29.81,29.55,29.81,130390.26055296394,16.8846,17.0331,16.8846,17.0331,130390.2606
2005-04-11 12:30:00,29.79,29.84,29.61,29.76,261349.4140402776,17.0217,17.0503,16.9188,17.0046,261349.414
2005-04-11 13:00:00,29.77,29.8,29.68,29.72,201615.65593355327,17.0103,17.0274,16.9588,16.9817,201615.6559
2005-04-11 13:30:00,29.71,29.74,29.66,29.67,139833.88326316988,16.976,16.9931,16.9474,16.9531,139833.8833
2005-04-11 14:00:00,29.68,29.74,29.67,29.68,271817.0440323131,16.9588,16.9931,16.9531,16.9588,271817.044
2005-04-11 14:30:00,29.68,29.86,29.68,29.79,145636.59119353737,16.9588,17.0617,16.9588,17.0217,145636.5912
2005-04-11 15:00:00,29.79,29.79,29.7,29.72,197747.18397997497,17.0217,17.0217,16.9703,16.9817,197747.184
2005-04-11 15:30:00,29.72,29.73,29.65,29.72,247468.4264421436,16.9817,16.9874,16.9417,16.9817,247468.4264
2005-04-12 09:30:00,30.01,30.71,29.95,30.43,686881.3289338946,17.1474,17.5474,17.1131,17.3874,686881.3289
2005-04-12 10:00:00,30.43,30.45,30.23,30.28,377972.4655819775,17.3874,17.3988,17.2731,17.3017,377972.4656
2005-04-12 10:30:00,30.26,30.26,29.87,30.03,370121.74308795086,17.2902,17.2902,17.0674,17.1588,370121.7431
2005-04-12 11:00:00,30.04,30.14,30.01,30.07,90909.09090909093,17.1645,17.2217,17.1474,17.1817,90909.0909
2005-04-12 11:30:00,30.07,30.1,30.0,30.08,220958.015701445,17.1817,17.1988,17.1417,17.1874,220958.0157
2005-04-12 12:00:00,30.08,30.11,30.05,30.06,83513.4827625441,17.1874,17.2045,17.1703,17.176,83513.4828
2005-04-12 12:30:00,30.05,30.08,29.97,29.98,119353.73762657867,17.1703,17.1874,17.1245,17.1303,119353.7376
2005-04-12 13:00:00,29.97,30.05,29.95,29.95,104903.8570940949,17.1245,17.1703,17.1131,17.1131,104903.8571
2005-04-12 13:30:00,29.95,29.95,29.81,29.82,170667.88030492663,17.1131,17.1131,17.0331,17.0388,170667.8803
2005-04-12 14:00:00,29.81,30.09,29.72,30.06,384685.4022073046,17.0331,17.1931,16.9817,17.176,384685.4022
2005-04-12 14:30:00,30.06,30.45,30.05,30.42,305381.7271589487,17.176,17.3988,17.1703,17.3817,305381.7272
2005-04-12 15:00:00,30.42,30.52,30.37,30.52,194902.7193082262,17.3817,17.4388,17.3531,17.4388,194902.7193
2005-04-12 15:30:00,30.52,30.7,30.52,30.54,369666.62874047103,17.4388,17.5417,17.4388,17.4502,369666.6287
2005-04-13 09:30:00,30.45,30.51,30.21,30.23,140402.77619751962,17.3988,17.4331,17.2617,17.2731,140402.7762
2005-04-13 10:00:00,30.22,30.3,30.2,30.25,80896.57526453522,17.2674,17.3131,17.256,17.2845,80896.5753
2005-04-13 10:30:00,30.24,30.39,30.17,30.29,105700.30720218456,17.2788,17.3645,17.2388,17.3074,105700.3072
2005-04-13 11:00:00,30.29,30.31,30.13,30.14,94436.2271020594,17.3074,17.3188,17.216,17.2217,94436.2271
2005-04-13 11:30:00,30.14,30.17,30.03,30.03,126294.2314256457,17.2217,17.2388,17.1588,17.1588,126294.2314
2005-04-13 12:00:00,30.03,30.04,29.95,30.02,67584.48060075095,17.1588,17.1645,17.1131,17.1531,67584.4806
2005-04-13 12:30:00,30.03,30.15,29.95,30.15,119126.1804528388,17.1588,17.2274,17.1131,17.2274,119126.1805
2005-04-13 13:00:00,30.16,30.17,29.96,30.02,95915.34873136877,17.2331,17.2388,17.1188,17.1531,95915.3487
2005-04-13 13:30:00,30.02,30.04,29.95,29.96,102628.28535669588,17.1531,17.1645,17.1131,17.1188,102628.2854
2005-04-13 14:00:00,29.96,29.98,29.94,29.96,145181.47684605757,17.1188,17.1303,17.1074,17.1188,145181.4768
2005-04-13 14:30:00,29.97,30.07,29.96,30.01,148481.05586528615,17.1245,17.1817,17.1188,17.1474,148481.0559
2005-04-13 15:00:00,30.01,30.01,29.88,29.92,146660.59847536695,17.1474,17.1474,17.0731,17.096,146660.5985
2005-04-13 15:30:00,29.92,29.95,29.88,29.91,191603.1402889976,17.096,17.1131,17.0731,17.0903,191603.1403
2005-04-14 09:30:00,30.0,30.22,29.96,30.11,198771.1912618045,17.1417,17.2674,17.1188,17.2045,198771.1913
2005-04-14 10:00:00,30.12,30.12,29.78,29.87,293776.31129821367,17.2103,17.2103,17.016,17.0674,293776.3113
2005-04-14 10:30:00,29.87,29.87,29.68,29.78,235066.5604733189,17.0674,17.0674,16.9588,17.016,235066.5605
2005-04-14 11:00:00,29.77,29.77,29.53,29.56,185231.5394242804,17.0103,17.0103,16.8731,16.8903,185231.5394
2005-04-14 11:30:00,29.55,29.69,29.55,29.64,136420.52565707135,16.8846,16.9646,16.8846,16.936,136420.5257
2005-04-14 12:00:00,29.63,29.63,29.43,29.5,171919.4447604961,16.9303,16.9303,16.816,16.856,171919.4448
2005-04-14 12:30:00,29.49,29.61,29.38,29.4,282626.0097849585,16.8503,16.9188,16.7874,16.7989,282626.0098
2005-04-14 13:00:00,29.4,29.41,29.18,29.19,230401.63841165093,16.7989,16.8046,16.6731,16.6789,230401.6384
2005-04-14 13:30:00,29.2,29.25,29.16,29.2,164523.83661394927,16.6846,16.7131,16.6617,16.6846,164523.8366
2005-04-14 14:00:00,29.2,29.33,29.15,29.31,229263.8525429514,16.6846,16.7589,16.656,16.7474,229263.8525
2005-04-14 14:30:00,29.31,29.44,29.25,29.26,1340766.8676755037,16.7474,16.8217,16.7131,16.7189,1340766.8677
2005-04-14 15:00:00,29.26,29.26,29.14,29.14,292297.18966890435,16.7189,16.7189,16.6503,16.6503,292297.1897
2005-04-14 15:30:00,29.14,29.22,29.06,29.06,826942.7693708044,16.6503,16.696,16.6046,16.6046,826942.7694
2005-04-15 09:30:00,29.07,29.34,28.91,29.29,312435.99954488565,16.6103,16.7646,16.5189,16.736,312435.9995
2005-04-15 10:00:00,29.29,29.42,29.09,29.12,172374.5591079759,16.736,16.8103,16.6217,16.6389,172374.5591
2005-04-15 10:30:00,29.13,29.22,29.09,29.14,171236.77323927637,16.6446,16.696,16.6217,16.6503,171236.7732
2005-04-15 11:00:00,29.14,29.2,28.95,28.95,175446.58095346455,16.6503,16.6846,16.5417,16.5417,175446.581
2005-04-15 11:30:00,28.94,28.99,28.93,28.94,168847.4229150074,16.536,16.5646,16.5303,16.536,168847.4229
2005-04-15 12:00:00,28.95,29.04,28.48,28.54,287404.71043349645,16.5417,16.5932,16.2732,16.3075,287404.7104
2005-04-15 12:30:00,28.54,28.7,28.4,28.47,234611.4461258392,16.3075,16.3989,16.2275,16.2675,234611.4461
2005-04-15 13:00:00,28.48,28.8,28.46,28.79,207873.47821140065,16.2732,16.456,16.2617,16.4503,207873.4782
2005-04-15 13:30:00,28.79,28.9,28.71,28.78,307657.2988963477,16.4503,16.5132,16.4046,16.4446,307657.2989
2005-04-15 14:00:00,28.78,28.91,28.73,28.78,191034.24735464787,16.4446,16.5189,16.416,16.4446,191034.2474
2005-04-15 14:30:00,28.79,28.83,28.73,28.8,181704.40323131188,16.4503,16.4732,16.416,16.456,181704.4032
2005-04-15 15:00:00,28.81,28.84,28.78,28.81,170098.98737057686,16.4617,16.4789,16.4446,16.4617,170098.9874
2005-04-15 15:30:00,28.81,28.86,28.71,28.71,391512.1174195017,16.4617,16.4903,16.4046,16.4046,391512.1174
2005-04-18 09:30:00,28.62,28.99,28.56,28.75,214586.4148367277,16.3532,16.5646,16.3189,16.4275,214586.4148
2005-04-18 10:00:00,28.75,28.95,28.74,28.87,255319.1489361702,16.4275,16.5417,16.4217,16.496,255319.1489
2005-04-18 10:30:00,28.87,28.99,28.82,28.91,175901.69530094438,16.496,16.5646,16.4674,16.5189,175901.6953
2005-04-18 11:00:00,28.92,28.98,28.8,28.81,121060.41642962796,16.5246,16.5589,16.456,16.4617,121060.4164
2005-04-18 11:30:00,28.82,28.83,28.64,28.78,124473.77403572648,16.4674,16.4732,16.3646,16.4446,124473.774
2005-04-18 12:00:00,28.78,28.91,28.78,28.87,125384.00273068609,16.4446,16.5189,16.4446,16.496,125384.0027
2005-04-18 12:30:00,28.87,29.14,28.85,29.03,157128.22846740246,16.496,16.6503,16.4846,16.5874,157128.2285
2005-04-18 13:00:00,29.02,29.07,28.9,29.02,107748.32176584368,16.5817,16.6103,16.5132,16.5817,107748.3218
2005-04-18 13:30:00,29.01,29.02,28.92,28.98,62464.44419160314,16.576,16.5817,16.5246,16.5589,62464.4442
2005-04-18 14:00:00,28.98,29.06,28.92,28.94,76117.87461599728,16.5589,16.6046,16.5246,16.536,76117.8746
2005-04-18 14:30:00,28.95,29.08,28.93,29.07,74183.6386392081,16.5417,16.616,16.5303,16.6103,74183.6386
2005-04-18 15:00:00,29.06,29.26,29.05,29.26,143702.35521674823,16.6046,16.7189,16.5989,16.7189,143702.3552
2005-04-18 15:30:00,29.26,29.32,29.25,29.27,435544.4305381727,16.7189,16.7531,16.7131,16.7246,435544.4305
2005-04-19 09:30:00,29.28,29.29,28.8,29.09,190010.2400728183,16.7303,16.736,16.456,16.6217,190010.2401
2005-04-19 10:00:00,29.09,29.34,29.09,29.32,128342.24598930482,16.6217,16.7646,16.6217,16.7531,128342.246
2005-04-19 10:30:00,29.32,29.33,29.17,29.27,96029.12731823872,16.7531,16.7589,16.6674,16.7246,96029.1273
2005-04-19 11:00:00,29.27,29.27,29.18,29.27,166571.8511776084,16.7246,16.7246,16.6731,16.7246,166571.8512
2005-04-19 11:30:00,29.27,29.37,29.19,29.31,133348.50381158266,16.7246,16.7817,16.6789,16.7474,133348.5038
2005-04-19 12:00:00,29.29,29.42,29.28,29.33,97394.47036067813,16.736,16.8103,16.7303,16.7589,97394.4704
2005-04-19 12:30:00,29.34,29.44,29.33,29.41,210717.9428831494,16.7646,16.8217,16.7589,16.8046,210717.9429
2005-04-19 13:00:00,29.42,29.44,29.38,29.44,122653.31664580728,16.8103,16.8217,16.7874,16.8217,122653.3166
2005-04-19 13:30:00,29.44,29.46,29.42,29.43,46876.777790419845,16.8217,16.8331,16.8103,16.816,46876.7778
2005-04-19 14:00:00,29.43,29.52,29.38,29.49,74980.08874729776,16.816,16.8674,16.7874,16.8503,74980.0887
2005-04-19 14:30:00,29.49,29.5,29.34,29.34,91250.42666970076,16.8503,16.856,16.7646,16.7646,91250.4267
2005-04-19 15:00:00,29.35,29.35,29.21,29.24,222664.69450449423,16.7703,16.7703,16.6903,16.7074,222664.6945
2005-04-19 15:30:00,29.24,29.4,29.23,29.34,228012.28808738195,16.7074,16.7989,16.7017,16.7646,228012.2881
2005-04-20 09:30:00,29.29,29.3,29.21,29.22,200819.2058254637,16.736,16.7417,16.6903,16.696,200819.2058
2005-04-20 10:00:00,29.21,29.32,29.21,29.28,133576.06098532258,16.6903,16.7531,16.6903,16.7303,133576.061
2005-04-20 10:30:00,29.29,29.3,29.0,29.07,274547.730117192,16.736,16.7417,16.5703,16.6103,274547.7301
2005-04-20 11:00:00,29.07,29.21,28.99,29.0,154738.87814313348,16.6103,16.6903,16.5646,16.5703,154738.8781
2005-04-20 11:30:00,28.99,29.01,28.93,28.95,225167.8234156332,16.5646,16.576,16.5303,16.5417,225167.8234
2005-04-20 12:00:00,28.94,28.94,28.84,28.85,167823.41563317785,16.536,16.536,16.4789,16.4846,167823.4156
2005-04-20 12:30:00,28.85,28.86,28.59,28.63,168733.64432813745,16.4846,16.4903,16.336,16.3589,168733.6443
2005-04-20 13:00:00,28.63,28.72,28.62,28.62,182387.0747525316,16.3589,16.4103,16.3532,16.3532,182387.0748
2005-04-20 13:30:00,28.62,28.77,28.41,28.43,562635.1120719081,16.3532,16.4389,16.2332,16.2446,562635.1121
2005-04-20 14:00:00,28.44,28.48,28.08,28.15,503470.2468995336,16.2503,16.2732,16.0446,16.0846,503470.2469
2005-04-20 14:30:00,28.15,28.2,28.11,28.2,374331.55080213904,16.0846,16.1132,16.0618,16.1132,374331.5508
2005-04-20 15:00:00,28.2,28.24,27.93,28.08,745363.5225850495,16.1132,16.136,15.9589,16.0446,745363.5226
2005-04-20 15:30:00,28.08,28.12,27.84,27.97,755489.8168164751,16.0446,16.0675,15.9075,15.9818,755489.8168
2005-04-21 09:30:00,28.26,28.36,28.22,28.24,852087.8370690637,16.1475,16.2046,16.1246,16.136,852087.8371
2005-04-21 10:00:00,28.24,28.39,28.21,28.36,442598.7029241097,16.136,16.2218,16.1189,16.2046,442598.7029
2005-04-21 10:30:00,28.36,28.39,28.3,28.33,313118.67106610537,16.2046,16.2218,16.1703,16.1875,313118.6711
2005-04-21 11:00:00,28.31,28.34,28.3,28.31,146319.2627147571,16.176,16.1932,16.1703,16.176,146319.2627
2005-04-21 11:30:00,28.31,28.34,28.29,28.31,257367.16349982933,16.176,16.1932,16.1646,16.176,257367.1635
2005-04-21 12:00:00,28.3,28.36,28.27,28.33,287290.93184662645,16.1703,16.2046,16.1532,16.1875,287290.9318
2005-04-21 12:30:00,28.33,28.36,28.28,28.33,184207.5321424508,16.1875,16.2046,16.1589,16.1875,184207.5321
2005-04-21 13:00:00,28.34,28.41,28.33,28.36,216861.9865741268,16.1932,16.2332,16.1875,16.2046,216861.9866
2005-04-21 13:30:00,28.37,28.4,28.32,28.32,238479.91807941743,16.2103,16.2275,16.1818,16.1818,238479.9181
2005-04-21 14:00:00,28.33,28.42,28.32,28.39,273068.6084878826,16.1875,16.2389,16.1818,16.2218,273068.6085
2005-04-21 14:30:00,28.38,28.38,28.34,28.36,221982.02298327457,16.216,16.216,16.1932,16.2046,221982.023
2005-04-21 15:00:00,28.36,28.47,28.35,28.46,171236.77323927637,16.2046,16.2675,16.1989,16.2617,171236.7732
2005-04-21 15:30:00,28.45,28.58,28.45,28.56,363522.5850494937,16.256,16.3303,16.256,16.3189,363522.585
2005-04-22 09:30:00,28.56,28.56,28.15,28.2,294231.4256456935,16.3189,16.3189,16.0846,16.1132,294231.4256
2005-04-22 10:00:00,28.2,28.29,28.14,28.23,205939.24223461145,16.1132,16.1646,16.0789,16.1303,205939.2422
2005-04-22 10:30:00,28.23,28.41,28.19,28.41,146091.70554101717,16.1303,16.2332,16.1075,16.2332,146091.7055
2005-04-22 11:00:00,28.39,28.41,28.14,28.27,193196.04050517693,16.2218,16.2332,16.0789,16.1532,193196.0405
2005-04-22 11:30:00,28.27,28.31,28.24,28.31,116395.49436795995,16.1532,16.176,16.136,16.176,116395.4944
2005-04-22 12:00:00,28.3,28.41,28.28,28.34,134600.06826715212,16.1703,16.2332,16.1589,16.1932,134600.0683
2005-04-22 12:30:00,28.34,28.56,28.34,28.51,209580.15701444988,16.1932,16.3189,16.1932,16.2903,209580.157
2005-04-22 13:00:00,28.53,28.63,28.51,28.62,137216.975765161,16.3017,16.3589,16.2903,16.3532,137216.9758
2005-04-22 13:30:00,28.62,28.74,28.62,28.68,263397.42860393674,16.3532,16.4217,16.3532,16.3875,263397.4286
2005-04-22 14:00:00,28.68,28.68,28.46,28.5,177153.25975651384,16.3875,16.3875,16.2617,16.2846,177153.2598
2005-04-22 14:30:00,28.5,28.51,28.4,28.49,189668.90431220844,16.2846,16.2903,16.2275,16.2789,189668.9043
2005-04-22 15:00:00,28.48,28.51,28.12,28.12,147798.38434406646,16.2732,16.2903,16.0675,16.0675,147798.3843
2005-04-22 15:30:00,28.12,28.27,28.12,28.25,374786.6651496189,16.0675,16.1532,16.0675,16.1418,374786.6651
2005-04-25 09:30:00,28.35,28.51,28.29,28.43,125611.559904426,16.1989,16.2903,16.1646,16.2446,125611.5599
2005-04-25 10:00:00,28.44,28.85,28.44,28.8,236545.68210262829,16.2503,16.4846,16.2503,16.456,236545.6821
2005-04-25 10:30:00,28.82,28.87,28.71,28.83,193082.261918307,16.4674,16.496,16.4046,16.4732,193082.2619
2005-04-25 11:00:00,28.83,28.88,28.72,28.83,132210.71794288314,16.4732,16.5017,16.4103,16.4732,132210.7179
2005-04-25 11:30:00,28.82,28.87,28.74,28.87,92160.65536466036,16.4674,16.496,16.4217,16.496,92160.6554
2005-04-25 12:00:00,28.87,28.91,28.77,28.84,76686.76755034702,16.496,16.5189,16.4389,16.4789,76686.7676
2005-04-25 12:30:00,28.85,28.85,28.78,28.81,79189.89646148596,16.4846,16.4846,16.4446,16.4617,79189.8965
2005-04-25 13:00:00,28.8,28.85,28.75,28.78,67015.58766640119,16.456,16.4846,16.4275,16.4446,67015.5877
2005-04-25 13:30:00,28.79,28.87,28.77,28.78,87837.06906360223,16.4503,16.496,16.4389,16.4446,87837.0691
2005-04-25 14:00:00,28.78,28.83,28.7,28.78,128000.91022869496,16.4446,16.4732,16.3989,16.4446,128000.9102
2005-04-25 14:30:00,28.77,28.81,28.71,28.73,81579.24678575492,16.4389,16.4617,16.4046,16.416,81579.2468
2005-04-25 15:00:00,28.72,28.75,28.65,28.68,189441.34713846853,16.4103,16.4275,16.3703,16.3875,189441.3471
2005-04-25 15:30:00,28.7,28.85,28.69,28.81,200932.9844123336,16.3989,16.4846,16.3932,16.4617,200932.9844
2005-04-26 09:30:00,28.68,28.69,28.45,28.49,132552.053703493,16.3875,16.3932,16.256,16.2789,132552.0537
2005-04-26 10:00:00,28.5,28.92,28.5,28.81,245534.1904653544,16.2846,16.5246,16.2846,16.4617,245534.1905
2005-04-26 10:30:00,28.83,29.0,28.8,28.96,128569.80316304472,16.4732,16.5703,16.456,16.5474,128569.8032
2005-04-26 11:00:00,28.96,28.97,28.88,28.9,74524.97439981796,16.5474,16.5532,16.5017,16.5132,74524.9744
2005-04-26 11:30:00,28.9,28.98,28.83,28.83,62578.22277847309,16.5132,16.5589,16.4732,16.4732,62578.2228
2005-04-26 12:00:00,28.83,28.96,28.82,28.96,45056.32040050063,16.4732,16.5474,16.4674,16.5474,45056.3204
2005-04-26 12:30:00,28.96,28.99,28.84,28.84,43349.64159745136,16.5474,16.5646,16.4789,16.4789,43349.6416
2005-04-26 13:00:00,28.86,28.88,28.74,28.74,72818.29559676869,16.4903,16.5017,16.4217,16.4217,72818.2956
2005-04-26 13:30:00,28.74,28.85,28.72,28.78,108089.65752645352,16.4217,16.4846,16.4103,16.4446,108089.6575
2005-04-26 14:00:00,28.78,28.78,28.67,28.71,93867.33416770965,16.4446,16.4446,16.3817,16.4046,93867.3342
2005-04-26 14:30:00,28.71,28.76,28.6,28.63,98987.37057685744,16.4046,16.4332,16.3417,16.3589,98987.3706
2005-04-26 15:00:00,28.63,28.74,28.63,28.67,116964.38730230973,16.3589,16.4217,16.3589,16.3817,116964.3873
2005-04-26 15:30:00,28.68,28.7,28.51,28.52,166116.7368301286,16.3875,16.3989,16.2903,16.296,166116.7368
2005-04-27 09:30:00,28.29,28.37,28.18,28.27,220389.12276709525,16.1646,16.2103,16.1018,16.1532,220389.1228
2005-04-27 10:00:00,28.27,28.27,28.17,28.21,196040.5051769257,16.1532,16.1532,16.096,16.1189,196040.5052
2005-04-27 10:30:00,28.22,28.48,28.15,28.43,182728.41051314145,16.1246,16.2732,16.0846,16.2446,182728.4105
2005-04-27 11:00:00,28.45,28.45,28.29,28.38,197974.7411537149,16.256,16.256,16.1646,16.216,197974.7412
2005-04-27 11:30:00,28.38,28.51,28.34,28.48,110706.5650244624,16.216,16.2903,16.1932,16.2732,110706.565
2005-04-27 12:00:00,28.48,28.61,28.48,28.56,80782.79667766526,16.2732,16.3475,16.2732,16.3189,80782.7967
2005-04-27 12:30:00,28.56,28.56,28.45,28.53,90112.64080100124,16.3189,16.3189,16.256,16.3017,90112.6408
2005-04-27 13:00:00,28.54,28.68,28.53,28.54,136192.96848333144,16.3075,16.3875,16.3017,16.3075,136192.9685
2005-04-27 13:30:00,28.54,28.55,28.43,28.52,136420.52565707135,16.3075,16.3132,16.2446,16.296,136420.5257
2005-04-27 14:00:00,28.52,28.53,28.39,28.43,147798.38434406646,16.296,16.3017,16.2218,16.2446,147798.3843
2005-04-27 14:30:00,28.42,28.44,28.28,28.39,148025.94151780635,16.2389,16.2503,16.1589,16.2218,148025.9415
2005-04-27 15:00:00,28.4,28.46,28.36,28.4,149049.94879963592,16.2275,16.2617,16.2046,16.2275,149049.9488
2005-04-27 15:30:00,28.4,28.47,28.38,28.41,237114.5750369781,16.2275,16.2675,16.216,16.2332,237114.575
2005-04-28 09:30:00,28.16,28.38,28.15,28.32,155649.10683809308,16.0903,16.216,16.0846,16.1818,155649.1068
2005-04-28 10:00:00,28.32,28.36,28.24,28.31,169530.0944362271,16.1818,16.2046,16.136,16.176,169530.0944
2005-04-28 10:30:00,28.31,28.37,28.25,28.3,139606.32608943,16.176,16.2103,16.1418,16.1703,139606.3261
2005-04-28 11:00:00,28.3,28.32,28.14,28.14,150187.7346683354,16.1703,16.1818,16.0789,16.0789,150187.7347
2005-04-28 11:30:00,28.14,28.29,28.14,28.28,176129.25247468427,16.0789,16.1646,16.0789,16.1589,176129.2525
2005-04-28 12:00:00,28.27,28.28,28.12,28.24,122198.20229832748,16.1532,16.1589,16.0675,16.136,122198.2023
2005-04-28 12:30:00,28.24,28.3,28.22,28.26,61440.43690977358,16.136,16.1703,16.1246,16.1475,61440.4369
2005-04-28 13:00:00,28.26,28.27,28.24,28.27,101604.27807486632,16.1475,16.1532,16.136,16.1532,101604.2781
2005-04-28 13:30:00,28.26,28.28,28.21,28.28,116509.27295482992,16.1475,16.1589,16.1189,16.1589,116509.273
2005-04-28 14:00:00,28.28,28.29,28.16,28.19,151553.07771077484,16.1589,16.1646,16.0903,16.1075,151553.0777
2005-04-28 14:30:00,28.19,28.2,28.12,28.13,245079.07611787465,16.1075,16.1132,16.0675,16.0732,245079.0761
2005-04-28 15:00:00,28.12,28.13,28.05,28.08,224826.4876550233,16.0675,16.0732,16.0275,16.0446,224826.4877
2005-04-28 15:30:00,28.08,28.11,28.0,28.05,294345.20423256344,16.0446,16.0618,15.9989,16.0275,294345.2042
2005-04-29 09:30:00,28.15,28.27,28.08,28.12,248378.6551371032,16.0846,16.1532,16.0446,16.0675,248378.6551
2005-04-29 10:00:00,28.1,28.13,27.98,27.98,326430.7657298896,16.056,16.0732,15.9875,15.9875,326430.7657
2005-04-29 10:30:00,27.99,28.06,27.81,27.9,377289.7940607578,15.9932,16.0332,15.8903,15.9418,377289.7941
2005-04-29 11:00:00,27.9,27.96,27.7,27.78,325292.97986119014,15.9418,15.9761,15.8275,15.8732,325292.9799
2005-04-29 11:30:00,27.78,27.79,27.62,27.7,259301.3994766185,15.8732,15.8789,15.7818,15.8275,259301.3995
2005-04-29 12:00:00,27.69,27.72,27.47,27.47,227215.8379792923,15.8218,15.8389,15.6961,15.6961,227215.838
2005-04-29 12:30:00,27.47,27.63,27.47,27.6,283991.3528273979,15.6961,15.7875,15.6961,15.7704,283991.3528
2005-04-29 13:00:00,27.6,27.67,27.55,27.62,200477.8700648538,15.7704,15.8104,15.7418,15.7818,200477.8701
2005-04-29 13:30:00,27.62,27.62,27.51,27.55,178746.15997269316,15.7818,15.7818,15.7189,15.7418,178746.16
2005-04-29 14:00:00,27.55,27.68,27.53,27.68,193537.3762657868,15.7418,15.8161,15.7304,15.8161,193537.3763
2005-04-29 14:30:00,27.67,27.8,27.67,27.67,237911.0251450677,15.8104,15.8846,15.8104,15.8104,237911.0251
2005-04-29 15:00:00,27.67,27.69,27.56,27.64,333940.15246330644,15.8104,15.8218,15.7475,15.7932,333940.1525
2005-04-29 15:30:00,27.63,27.71,27.6,27.67,479235.407896234,15.7875,15.8332,15.7704,15.8104,479235.4079
2005-05-02 09:30:00,27.68,27.94,27.68,27.92,240300.3754693367,15.8161,15.9646,15.8161,15.9532,240300.3755
2005-05-02 10:00:00,27.91,28.01,27.79,27.79,155080.2139037433,15.9475,16.0046,15.8789,15.8789,155080.2139
2005-05-02 10:30:00,27.79,27.91,27.72,27.8,164068.72226646947,15.8789,15.9475,15.8389,15.8846,164068.7223
2005-05-02 11:00:00,27.77,27.82,27.73,27.75,89202.41210604165,15.8675,15.8961,15.8446,15.8561,89202.4121
2005-05-02 11:30:00,27.75,27.83,27.64,27.69,125156.4455569462,15.8561,15.9018,15.7932,15.8218,125156.4456
2005-05-02 12:00:00,27.66,27.71,27.6,27.7,103083.39970417568,15.8046,15.8332,15.7704,15.8275,103083.3997
2005-05-02 12:30:00,27.71,27.84,27.71,27.78,76345.43178973718,15.8332,15.9075,15.8332,15.8732,76345.4318
2005-05-02 13:00:00,27.78,27.81,27.73,27.74,74638.7529866879,15.8732,15.8903,15.8446,15.8503,74638.753
2005-05-02 13:30:00,27.74,27.8,27.64,27.76,115143.9299123905,15.8503,15.8846,15.7932,15.8618,115143.9299
2005-05-02 14:00:00,27.76,27.91,27.65,27.87,160882.92183411084,15.8618,15.9475,15.7989,15.9246,160882.9218
2005-05-02 14:30:00,27.86,28.04,27.8,28.0,196154.28376379565,15.9189,16.0218,15.8846,15.9989,196154.2838
2005-05-02 15:00:00,28.0,28.18,27.96,28.08,175332.8023665946,15.9989,16.1018,15.9761,16.0446,175332.8024
2005-05-02 15:30:00,28.08,28.15,28.01,28.12,230401.63841165093,16.0446,16.0846,16.0046,16.0675,230401.6384
2005-05-03 09:30:00,26.94,27.07,26.37,26.67,2175560.3595403344,15.3932,15.4675,15.0675,15.239,2175560.3595
2005-05-03 10:00:00,26.68,27.11,26.68,26.92,1434292.866082603,15.2447,15.4904,15.2447,15.3818,1434292.8661
2005-05-03 10:30:00,26.93,26.97,26.76,26.8,777562.8626692457,15.3875,15.4104,15.2904,15.3132,777562.8627
2005-05-03 11:00:00,26.81,27.11,26.78,27.02,497212.4246216862,15.319,15.4904,15.3018,15.4389,497212.4246
2005-05-03 11:30:00,27.02,27.13,26.91,26.92,316759.58584594383,15.4389,15.5018,15.3761,15.3818,316759.5858
2005-05-03 12:00:00,26.93,27.0,26.88,26.95,285925.5888041871,15.3875,15.4275,15.359,15.3989,285925.5888
2005-05-03 12:30:00,26.94,26.94,26.6,26.73,444191.603140289,15.3932,15.3932,15.199,15.2732,444191.6031
2005-05-03 13:00:00,26.72,26.74,26.56,26.72,374672.8865627489,15.2675,15.279,15.1761,15.2675,374672.8866
2005-05-03 13:30:00,26.72,26.79,26.67,26.68,302423.48390033,15.2675,15.3075,15.239,15.2447,302423.4839
2005-05-03 14:00:00,26.68,26.68,26.59,26.63,632722.721583798,15.2447,15.2447,15.1932,15.2161,632722.7216
2005-05-03 14:30:00,26.63,26.7,26.49,26.52,503470.2468995336,15.2161,15.2561,15.1361,15.1533,503470.2469
2005-05-03 15:00:00,26.53,26.6,26.45,26.55,918534.531801115,15.159,15.199,15.1133,15.1704,918534.5318
2005-05-03 15:30:00,26.55,26.58,26.24,26.28,1341563.3177835932,15.1704,15.1875,14.9933,15.0161,1341563.3178
2005-05-04 09:30:00,26.24,26.53,26.24,26.45,560018.2045738992,14.9933,15.159,14.9933,15.1133,560018.2046
2005-05-04 10:00:00,26.45,26.65,26.44,26.55,746842.6442143589,15.1133,15.2275,15.1075,15.1704,746842.6442
2005-05-04 10:30:00,26.5,26.67,26.5,26.6,310387.98498122656,15.1418,15.239,15.1418,15.199,310387.985
2005-05-04 11:00:00,26.6,26.63,26.43,26.54,282626.0097849585,15.199,15.2161,15.1018,15.1647,282626.0098
2005-05-04 11:30:00,26.54,26.61,26.5,26.58,288883.83206280577,15.1647,15.2047,15.1418,15.1875,288883.8321
2005-05-04 12:00:00,26.59,26.64,26.56,26.63,200364.09147798383,15.1932,15.2218,15.1761,15.2161,200364.0915
2005-05-04 12:30:00,26.61,26.63,26.52,26.58,118102.17317100924,15.2047,15.2161,15.1533,15.1875,118102.1732
2005-05-04 13:00:00,26.58,26.61,26.51,26.55,138240.98304699056,15.1875,15.2047,15.1475,15.1704,138240.983
2005-05-04 13:30:00,26.55,26.64,26.53,26.59,211286.8358174992,15.1704,15.2218,15.159,15.1932,211286.8358
2005-05-04 14:00:00,26.6,26.63,26.53,26.54,211628.171578109,15.199,15.2161,15.159,15.1647,211628.1716
2005-05-04 14:30:00,26.53,26.56,26.49,26.54,203436.11332347253,15.159,15.1761,15.1361,15.1647,203436.1133
2005-05-04 15:00:00,26.55,26.59,26.53,26.56,445443.16759585845,15.1704,15.1932,15.159,15.1761,445443.1676
2005-05-04 15:30:00,26.56,26.65,26.55,26.57,391512.1174195017,15.1761,15.2275,15.1704,15.1818,391512.1174
2005-05-05 09:30:00,26.58,26.89,26.54,26.86,596427.3523722836,15.1875,15.3647,15.1647,15.3475,596427.3524
2005-05-05 10:00:00,26.85,27.06,26.82,26.94,282170.89543747867,15.3418,15.4618,15.3247,15.3932,282170.8954
2005-05-05 10:30:00,26.95,27.16,26.86,27.11,549664.3531687337,15.3989,15.5189,15.3475,15.4904,549664.3532
2005-05-05 11:00:00,27.12,27.12,26.99,27.04,156104.22118557288,15.4961,15.4961,15.4218,15.4504,156104.2212
2005-05-05 11:30:00,27.03,27.07,27.0,27.06,134031.17533280238,15.4447,15.4675,15.4275,15.4618,134031.1753
2005-05-05 12:00:00,27.06,27.07,26.98,27.0,227784.73091364207,15.4618,15.4675,15.4161,15.4275,227784.7309
2005-05-05 12:30:00,27.01,27.02,26.8,26.81,166571.8511776084,15.4332,15.4389,15.3132,15.319,166571.8512
2005-05-05 13:00:00,26.8,26.91,26.74,26.91,232335.8743884401,15.3132,15.3761,15.279,15.3761,232335.8744
2005-05-05 13:30:00,26.91,26.99,26.82,26.93,171805.66617362614,15.3761,15.4218,15.3247,15.3875,171805.6662
2005-05-05 14:00:00,26.93,27.01,26.89,26.9,224143.81613380363,15.3875,15.4332,15.3647,15.3704,224143.8161
2005-05-05 14:30:00,26.89,26.96,26.83,26.89,117647.0588235294,15.3647,15.4047,15.3304,15.3647,117647.0588
2005-05-05 15:00:00,26.89,26.94,26.84,26.86,204005.0062578223,15.3647,15.3932,15.3361,15.3475,204005.0063
2005-05-05 15:30:00,26.86,26.96,26.85,26.87,312663.5567186256,15.3475,15.4047,15.3418,15.3532,312663.5567
2005-05-06 09:30:00,26.98,27.2,26.95,27.11,519171.6918875868,15.4161,15.5418,15.3989,15.4904,519171.6919
2005-05-06 10:00:00,27.1,27.17,26.85,26.95,412106.0416429629,15.4847,15.5247,15.3418,15.3989,412106.0416
2005-05-06 10:30:00,26.95,27.06,26.89,27.02,209580.15701444988,15.3989,15.4618,15.3647,15.4389,209580.157
2005-05-06 11:00:00,27.02,27.06,26.96,27.03,376720.901126408,15.4389,15.4618,15.4047,15.4447,376720.9011
2005-05-06 11:30:00,27.03,27.06,26.89,26.91,355899.419729207,15.4447,15.4618,15.3647,15.3761,355899.4197
2005-05-06 12:00:00,26.9,27.02,26.83,27.02,188189.7826828991,15.3704,15.4389,15.3304,15.4389,188189.7827
2005-05-06 12:30:00,26.99,26.99,26.81,26.89,150984.18477642507,15.4218,15.4218,15.319,15.3647,150984.1848
2005-05-06 13:00:00,26.89,26.89,26.78,26.83,241438.16133803612,15.3647,15.3647,15.3018,15.3304,241438.1613
2005-05-06 13:30:00,26.83,26.86,26.76,26.83,421663.4429400387,15.3304,15.3475,15.2904,15.3304,421663.4429
2005-05-06 14:00:00,26.84,26.94,26.82,26.93,367504.835589942,15.3361,15.3932,15.3247,15.3875,367504.8356
2005-05-06 14:30:00,26.94,26.96,26.9,26.94,365911.9353737627,15.3932,15.4047,15.3704,15.3932,365911.9354
2005-05-06 15:00:00,26.94,26.96,26.86,26.95,380589.3730799864,15.3932,15.4047,15.3475,15.3989,380589.3731
2005-05-06 15:30:00,26.95,27.03,26.93,26.98,652292.6385254295,15.3989,15.4447,15.3875,15.4161,652292.6385
2005-05-09 09:30:00,27.12,27.16,26.9,26.98,177267.0383433838,15.4961,15.5189,15.3704,15.4161,177267.0383
2005-05-09 10:00:00,26.98,27.07,26.96,27.04,205142.7921265218,15.4161,15.4675,15.4047,15.4504,205142.7921
2005-05-09 10:30:00,27.06,27.08,27.01,27.07,112868.35817499147,15.4618,15.4732,15.4332,15.4675,112868.3582
2005-05-09 11:00:00,27.08,27.08,27.02,27.03,189213.78996472864,15.4732,15.4732,15.4389,15.4447,189213.79
2005-05-09 11:30:00,27.02,27.08,26.97,27.06,139947.66185003982,15.4389,15.4732,15.4104,15.4618,139947.6619
2005-05-09 12:00:00,27.06,27.11,27.03,27.08,102855.84253043578,15.4618,15.4904,15.4447,15.4732,102855.8425
2005-05-09 12:30:00,27.08,27.08,27.02,27.02,117191.9444760496,15.4732,15.4732,15.4389,15.4389,117191.9445
2005-05-09 13:00:00,27.02,27.06,27.0,27.06,110251.4506769826,15.4389,15.4618,15.4275,15.4618,110251.4507
2005-05-09 13:30:00,27.06,27.15,27.03,27.15,108317.21470019344,15.4618,15.5132,15.4447,15.5132,108317.2147
2005-05-09 14:00:00,27.14,27.15,27.04,27.12,257025.8277392195,15.5075,15.5132,15.4504,15.4961,257025.8277
2005-05-09 14:30:00,27.13,27.16,27.11,27.14,89885.08362726135,15.5018,15.5189,15.4904,15.5075,89885.0836
2005-05-09 15:00:00,27.15,27.17,27.05,27.12,226191.83069746275,15.5132,15.5247,15.4561,15.4961,226191.8307
2005-05-09 15:30:00,27.12,27.2,27.11,27.17,246671.976334054,15.4961,15.5418,15.4904,15.5247,246671.9763
2005-05-10 09:30:00,27.13,27.18,26.81,26.83,324837.8655137103,15.5018,15.5304,15.319,15.3304,324837.8655
2005-05-10 10:00:00,26.83,26.84,26.67,26.8,300261.6907498009,15.3304,15.3361,15.239,15.3132,300261.6907
2005-05-10 10:30:00,26.8,26.89,26.74,26.74,153601.09227443396,15.3132,15.3647,15.279,15.279,153601.0923
2005-05-10 11:00:00,26.75,26.84,26.71,26.82,151553.07771077484,15.2847,15.3361,15.2618,15.3247,151553.0777
2005-05-10 11:30:00,26.82,26.82,26.76,26.8,111389.23654568211,15.3247,15.3247,15.2904,15.3132,111389.2365
2005-05-10 12:00:00,26.8,26.82,26.78,26.8,74866.3101604278,15.3132,15.3247,15.3018,15.3132,74866.3102
2005-05-10 12:30:00,26.81,26.86,26.81,26.84,77710.77483217658,15.319,15.3475,15.319,15.3361,77710.7748
2005-05-10 13:00:00,26.84,26.87,26.82,26.87,91591.7624303106,15.3361,15.3532,15.3247,15.3532,91591.7624
2005-05-10 13:30:00,26.86,26.89,26.82,26.89,119126.1804528388,15.3475,15.3647,15.3247,15.3647,119126.1805
2005-05-10 14:00:00,26.89,26.92,26.82,26.85,200591.6486517237,15.3647,15.3818,15.3247,15.3418,200591.6487
2005-05-10 14:30:00,26.85,26.87,26.78,26.81,247468.4264421436,15.3418,15.3532,15.3018,15.319,247468.4264
2005-05-10 15:00:00,26.81,26.83,26.73,26.81,200932.9844123336,15.319,15.3304,15.2732,15.319,200932.9844
2005-05-10 15:30:00,26.81,26.85,26.77,26.82,306747.0702013881,15.319,15.3418,15.2961,15.3247,306747.0702
2005-05-11 09:30:00,26.93,27.11,26.83,26.88,176015.47388781433,15.3875,15.4904,15.3304,15.359,176015.4739
2005-05-11 10:00:00,26.88,26.96,26.83,26.88,123335.98816702695,15.359,15.4047,15.3304,15.359,123335.9882
2005-05-11 10:30:00,26.89,26.96,26.67,26.74,188076.00409602912,15.3647,15.4047,15.239,15.279,188076.0041
2005-05-11 11:00:00,26.76,26.78,26.64,26.74,139492.54750256002,15.2904,15.3018,15.2218,15.279,139492.5475
2005-05-11 11:30:00,26.74,26.77,26.67,26.68,120150.18773466836,15.279,15.2961,15.239,15.2447,120150.1877
2005-05-11 12:00:00,26.69,26.87,26.67,26.82,177267.0383433838,15.2504,15.3532,15.239,15.3247,177267.0383
2005-05-11 12:30:00,26.81,26.83,26.78,26.81,119353.73762657867,15.319,15.3304,15.3018,15.319,119353.7376
2005-05-11 13:00:00,26.81,26.92,26.8,26.9,87154.39754238253,15.319,15.3818,15.3132,15.3704,87154.3975
2005-05-11 13:30:00,26.9,26.93,26.81,26.83,95915.34873136877,15.3704,15.3875,15.319,15.3304,95915.3487
2005-05-11 14:00:00,26.83,26.97,26.81,26.9,189555.1257253385,15.3304,15.4104,15.319,15.3704,189555.1257
2005-05-11 14:30:00,26.9,26.94,26.88,26.88,92615.76971214016,15.3704,15.3932,15.359,15.359,92615.7697
2005-05-11 15:00:00,26.88,26.89,26.77,26.84,107179.42883149392,15.359,15.3647,15.2961,15.3361,107179.4288
2005-05-11 15:30:00,26.85,26.94,26.81,26.86,163954.9436795995,15.3418,15.3932,15.319,15.3475,163954.9437
2005-05-12 09:30:00,26.88,26.89,26.75,26.85,147798.38434406646,15.359,15.3647,15.2847,15.3418,147798.3843
2005-05-12 10:00:00,26.85,26.89,26.8,26.87,327796.10877232905,15.3418,15.3647,15.3132,15.3532,327796.1088
2005-05-12 10:30:00,26.87,26.89,26.75,26.78,230742.9741722608,15.3532,15.3647,15.2847,15.3018,230742.9742
2005-05-12 11:00:00,26.81,26.89,26.78,26.89,141881.897826829,15.319,15.3647,15.3018,15.3647,141881.8978
2005-05-12 11:30:00,26.88,26.89,26.82,26.85,136648.08283081124,15.359,15.3647,15.3247,15.3418,136648.0828
2005-05-12 12:00:00,26.84,26.94,26.82,26.89,115371.4870861304,15.3361,15.3932,15.3247,15.3647,115371.4871
2005-05-12 12:30:00,26.89,26.89,26.81,26.82,125839.11707816587,15.3647,15.3647,15.319,15.3247,125839.1171
2005-05-12 13:00:00,26.82,26.87,26.76,26.77,276140.6303333713,15.3247,15.3532,15.2904,15.2961,276140.6303
2005-05-12 13:30:00,26.78,26.78,26.6,26.66,123108.43099328708,15.3018,15.3018,15.199,15.2332,123108.431
2005-05-12 14:00:00,26.66,26.71,26.5,26.52,182159.51757879168,15.2332,15.2618,15.1418,15.1533,182159.5176
2005-05-12 14:30:00,26.5,26.63,26.47,26.63,253043.5771987712,15.1418,15.2161,15.1247,15.2161,253043.5772
2005-05-12 15:00:00,26.63,26.64,26.53,26.57,209580.15701444988,15.2161,15.2218,15.159,15.1818,209580.157
2005-05-12 15:30:00,26.57,26.62,26.49,26.59,395153.0321993401,15.1818,15.2104,15.1361,15.1932,395153.0322
2005-05-13 09:30:00,26.68,26.72,26.48,26.53,162362.04346342018,15.2447,15.2675,15.1304,15.159,162362.0435
2005-05-13 10:00:00,26.54,26.58,26.44,26.46,144385.0267379679,15.1647,15.1875,15.1075,15.119,144385.0267
2005-05-13 10:30:00,26.45,26.52,26.4,26.52,168506.08715439754,15.1133,15.1533,15.0847,15.1533,168506.0872
2005-05-13 11:00:00,26.52,26.53,26.45,26.52,118215.95175787916,15.1533,15.159,15.1133,15.1533,118215.9518
2005-05-13 11:30:00,26.52,26.6,26.51,26.52,143929.9123904881,15.1533,15.199,15.1475,15.1533,143929.9124
2005-05-13 12:00:00,26.51,26.53,26.45,26.48,68949.82364319035,15.1475,15.159,15.1133,15.1304,68949.8236
2005-05-13 12:30:00,26.48,26.48,26.39,26.42,107748.32176584368,15.1304,15.1304,15.079,15.0961,107748.3218
2005-05-13 13:00:00,26.42,26.45,26.37,26.38,125270.22414381614,15.0961,15.1133,15.0675,15.0733,125270.2241
2005-05-13 13:30:00,26.38,26.44,26.31,26.34,197405.8482193651,15.0733,15.1075,15.0333,15.0504,197405.8482
2005-05-13 14:00:00,26.34,26.36,26.16,26.25,219137.5583115258,15.0504,15.0618,14.9476,14.999,219137.5583
2005-05-13 14:30:00,26.24,26.24,25.99,26.09,265217.88599385595,14.9933,14.9933,14.8504,14.9076,265217.886
2005-05-13 15:00:00,26.09,26.38,26.07,26.37,441802.2528160201,14.9076,15.0733,14.8961,15.0675,441802.2528
2005-05-13 15:30:00,26.37,26.44,26.28,26.37,453976.5616111048,15.0675,15.1075,15.0161,15.0675,453976.5616
2005-05-16 09:30:00,26.39,26.59,26.38,26.42,236431.9035157584,15.079,15.1932,15.0733,15.0961,236431.9035
2005-05-16 10:00:00,26.42,26.54,26.42,26.43,175105.24519285472,15.0961,15.1647,15.0961,15.1018,175105.2452
2005-05-16 10:30:00,26.43,26.53,26.35,26.53,159176.24303106155,15.1018,15.159,15.0561,15.159,159176.243
2005-05-16 11:00:00,26.53,26.53,26.42,26.45,199681.4199567641,15.159,15.159,15.0961,15.1133,199681.42
2005-05-16 11:30:00,26.45,26.6,26.45,26.6,181249.28888383208,15.1133,15.199,15.1133,15.199,181249.2889
2005-05-16 12:00:00,26.6,26.71,26.6,26.71,87609.51188986233,15.199,15.2618,15.199,15.2618,87609.5119
2005-05-16 12:30:00,26.71,26.74,26.65,26.67,96825.57742632835,15.2618,15.279,15.2275,15.239,96825.5774
2005-05-16 13:00:00,26.67,26.69,26.61,26.68,60302.65104107408,15.239,15.2504,15.2047,15.2447,60302.651
2005-05-16 13:30:00,26.69,26.74,26.65,26.74,157924.6785754921,15.2504,15.279,15.2275,15.279,157924.6786
2005-05-16 14:00:00,26.75,26.78,26.62,26.67,148594.83445215612,15.2847,15.3018,15.2104,15.239,148594.8345
2005-05-16 14:30:00,26.67,26.74,26.63,26.67,138923.65456821027,15.239,15.279,15.2161,15.239,138923.6546
2005-05-16 15:00:00,26.67,26.76,26.66,26.73,269086.3579474343,15.239,15.2904,15.2332,15.2732,269086.3579
2005-05-16 15:30:00,26.73,26.74,26.63,26.66,400728.1829559677,15.2732,15.279,15.2161,15.2332,400728.183
2005-05-17 09:30:00,26.67,26.98,26.67,26.85,336670.83854818525,15.239,15.4161,15.239,15.3418,336670.8385
2005-05-17 10:00:00,26.87,26.94,26.82,26.82,143816.13380361817,15.3532,15.3932,15.3247,15.3247,143816.1338
2005-05-17 10:30:00,26.82,26.87,26.82,26.86,248037.31937649337,15.3247,15.3532,15.3247,15.3475,248037.3194
2005-05-17 11:00:00,26.86,26.89,26.82,26.83,200477.8700648538,15.3475,15.3647,15.3247,15.3304,200477.8701
2005-05-17 11:30:00,26.83,26.92,26.82,26.89,142678.34793491865,15.3304,15.3818,15.3247,15.3647,142678.3479
2005-05-17 12:00:00,26.89,26.92,26.82,26.9,124132.43827511664,15.3647,15.3818,15.3247,15.3704,124132.4383
2005-05-17 12:30:00,26.9,26.91,26.83,26.85,89429.96927978155,15.3704,15.3761,15.3304,15.3418,89429.9693
2005-05-17 13:00:00,26.84,26.92,26.83,26.89,55523.95039253613,15.3361,15.3818,15.3304,15.3647,55523.9504
2005-05-17 13:30:00,26.89,26.92,26.86,26.9,60643.986801683925,15.3647,15.3818,15.3475,15.3704,60643.9868
2005-05-17 14:00:00,26.9,26.96,26.89,26.92,121629.3093639777,15.3704,15.4047,15.3647,15.3818,121629.3094
2005-05-17 14:30:00,26.93,27.19,26.86,27.15,231653.2028672204,15.3875,15.5361,15.3475,15.5132,231653.2029
2005-05-17 15:00:00,27.15,27.18,27.08,27.14,111275.45795881216,15.5132,15.5304,15.4732,15.5075,111275.458
2005-05-17 15:30:00,27.14,27.23,27.12,27.18,224257.5947206736,15.5075,15.5589,15.4961,15.5304,224257.5947
2005-05-18 09:30:00,27.57,27.75,27.57,27.67,273409.9442484924,15.7532,15.8561,15.7532,15.8104,273409.9442
2005-05-18 10:00:00,27.68,28.03,27.66,27.99,276823.301854591,15.8161,16.0161,15.8046,15.9932,276823.3019
2005-05-18 10:30:00,28.0,28.18,27.66,27.94,414381.6133803618,15.9989,16.1018,15.8046,15.9646,414381.6134
2005-05-18 11:00:00,27.94,28.12,27.83,27.84,153601.09227443396,15.9646,16.0675,15.9018,15.9075,153601.0923
2005-05-18 11:30:00,27.84,28.03,27.84,28.02,121743.08795084764,15.9075,16.0161,15.9075,16.0103,121743.088
2005-05-18 12:00:00,28.02,28.13,27.91,28.06,141540.56206621914,16.0103,16.0732,15.9475,16.0332,141540.5621
2005-05-18 12:30:00,28.06,28.13,28.03,28.09,147343.26999658663,16.0332,16.0732,16.0161,16.0503,147343.27
2005-05-18 13:00:00,28.08,28.12,28.05,28.07,135965.41130959155,16.0446,16.0675,16.0275,16.0389,135965.4113
2005-05-18 13:30:00,28.07,28.12,28.0,28.0,149163.72738650587,16.0389,16.0675,15.9989,15.9989,149163.7274
2005-05-18 14:00:00,28.01,28.08,27.95,27.98,153714.8708613039,16.0046,16.0446,15.9703,15.9875,153714.8709
2005-05-18 14:30:00,27.98,28.03,27.95,27.99,98304.69905563771,15.9875,16.0161,15.9703,15.9932,98304.6991
2005-05-18 15:00:00,27.99,28.08,27.97,27.99,112185.68665377176,15.9932,16.0446,15.9818,15.9932,112185.6867
2005-05-18 15:30:00,27.99,28.05,27.94,28.01,239162.5896006372,15.9932,16.0275,15.9646,16.0046,239162.5896
2005-05-19 09:30:00,28.12,28.3,27.98,28.26,277050.8590283309,16.0675,16.1703,15.9875,16.1475,277050.859
2005-05-19 10:00:00,28.27,28.5,28.12,28.23,310956.8779155763,16.1532,16.2846,16.0675,16.1303,310956.8779
2005-05-19 10:30:00,28.23,28.23,28.04,28.13,157697.1214017522,16.1303,16.1303,16.0218,16.0732,157697.1214
2005-05-19 11:00:00,28.12,28.22,28.09,28.11,137444.5329389009,16.0675,16.1246,16.0503,16.0618,137444.5329
2005-05-19 11:30:00,28.11,28.12,28.07,28.12,121287.97360336783,16.0618,16.0675,16.0389,16.0675,121287.9736
2005-05-19 12:00:00,28.12,28.14,28.04,28.1,59733.75810672432,16.0675,16.0789,16.0218,16.056,59733.7581
2005-05-19 12:30:00,28.1,28.12,28.09,28.12,77369.43907156674,16.056,16.0675,16.0503,16.0675,77369.4391
2005-05-19 13:00:00,28.12,28.12,28.11,28.12,94777.56286266923,16.0675,16.0675,16.0618,16.0675,94777.5629
2005-05-19 13:30:00,28.11,28.11,28.02,28.02,86585.50460803277,16.0618,16.0618,16.0103,16.0103,86585.5046
2005-05-19 14:00:00,28.03,28.08,27.99,28.01,104334.96415974514,16.0161,16.0446,15.9932,16.0046,104334.9642
2005-05-19 14:30:00,28.02,28.11,27.96,28.09,140744.11195812948,16.0103,16.0618,15.9761,16.0503,140744.112
2005-05-19 15:00:00,28.08,28.12,28.02,28.05,141426.7834793492,16.0446,16.0675,16.0103,16.0275,141426.7835
2005-05-19 15:30:00,28.05,28.05,28.0,28.03,188303.56126976904,16.0275,16.0275,15.9989,16.0161,188303.5613
2005-05-20 09:30:00,28.11,28.22,27.95,27.99,187165.77540106952,16.0618,16.1246,15.9703,15.9932,187165.7754
2005-05-20 10:00:00,27.98,28.11,27.96,28.05,87837.06906360223,15.9875,16.0618,15.9761,16.0275,87837.0691
2005-05-20 10:30:00,28.04,28.09,28.0,28.06,81693.02537262488,16.0218,16.0503,15.9989,16.0332,81693.0254
2005-05-20 11:00:00,28.06,28.1,28.01,28.03,112299.46524064172,16.0332,16.056,16.0046,16.0161,112299.4652
2005-05-20 11:30:00,28.01,28.11,28.01,28.08,105472.75002844466,16.0046,16.0618,16.0046,16.0446,105472.75
2005-05-20 12:00:00,28.08,28.12,28.06,28.1,75890.31744225736,16.0446,16.0675,16.0332,16.056,75890.3174
2005-05-20 12:30:00,28.1,28.12,28.08,28.11,64853.79451587211,16.056,16.0675,16.0446,16.0618,64853.7945
2005-05-20 13:00:00,28.1,28.1,27.98,28.0,117647.0588235294,16.056,16.056,15.9875,15.9989,117647.0588
2005-05-20 13:30:00,28.0,28.09,27.98,28.08,114575.03697804072,15.9989,16.0503,15.9875,16.0446,114575.037
2005-05-20 14:00:00,28.08,28.12,28.06,28.06,97280.69177380815,16.0446,16.0675,16.0332,16.0332,97280.6918
2005-05-20 14:30:00,28.05,28.11,28.04,28.05,142678.34793491865,16.0275,16.0618,16.0218,16.0275,142678.3479
2005-05-20 15:00:00,28.08,28.09,28.04,28.09,162589.6006371601,16.0446,16.0503,16.0218,16.0503,162589.6006
2005-05-20 15:30:00,28.09,28.1,28.05,28.08,93070.88405962,16.0503,16.056,16.0275,16.0446,93070.8841
2005-05-23 09:30:00,28.07,28.29,28.02,28.28,122653.31664580728,16.0389,16.1646,16.0103,16.1589,122653.3166
2005-05-23 10:00:00,28.3,28.38,28.22,28.26,69973.83092501991,16.1703,16.216,16.1246,16.1475,69973.8309
2005-05-23 10:30:00,28.25,28.33,28.12,28.12,63943.56582091251,16.1418,16.1875,16.0675,16.0675,63943.5658
2005-05-23 11:00:00,28.13,28.2,28.07,28.19,77028.10331095688,16.0732,16.1132,16.0389,16.1075,77028.1033
2005-05-23 11:30:00,28.19,28.26,28.18,28.26,53817.27158948686,16.1075,16.1475,16.1018,16.1475,53817.2716
2005-05-23 12:00:00,28.27,28.29,28.2,28.24,83854.81852315394,16.1532,16.1646,16.1132,16.136,83854.8185
2005-05-23 12:30:00,28.24,28.27,28.21,28.27,91819.31960405051,16.136,16.1532,16.1189,16.1532,91819.3196
2005-05-23 13:00:00,28.34,28.43,28.27,28.29,215041.52918420755,16.1932,16.2446,16.1532,16.1646,215041.5292
2005-05-23 13:30:00,28.28,28.43,28.28,28.43,117419.50164978953,16.1589,16.2446,16.1589,16.2446,117419.5016
2005-05-23 14:00:00,28.44,28.47,28.37,28.41,113551.02969621118,16.2503,16.2675,16.2103,16.2332,113551.0297
2005-05-23 14:30:00,28.41,28.49,28.4,28.47,122539.53805893732,16.2332,16.2789,16.2275,16.2675,122539.5381
2005-05-23 15:00:00,28.46,28.56,28.43,28.54,183866.1963818409,16.2617,16.3189,16.2446,16.3075,183866.1964
2005-05-23 15:30:00,28.54,28.56,28.51,28.52,305609.2843326886,16.3075,16.3189,16.2903,16.296,305609.2843
2005-05-24 09:30:00,28.55,28.56,28.22,28.32,287973.60336784617,16.3132,16.3189,16.1246,16.1818,287973.6034
2005-05-24 10:00:00,28.3,28.32,28.02,28.05,113664.80828308112,16.1703,16.1818,16.0103,16.0275,113664.8083
2005-05-24 10:30:00,28.07,28.13,27.99,28.06,100580.27079303676,16.0389,16.0732,15.9932,16.0332,100580.2708
2005-05-24 11:00:00,28.06,28.21,28.0,28.17,99897.59927181705,16.0332,16.1189,15.9989,16.096,99897.5993
2005-05-24 11:30:00,28.19,28.22,28.12,28.15,52793.2643076573,16.1075,16.1246,16.0675,16.0846,52793.2643
2005-05-24 12:00:00,28.16,28.19,28.12,28.17,62464.44419160314,16.0903,16.1075,16.0675,16.096,62464.4442
2005-05-24 12:30:00,28.17,28.22,28.16,28.21,40960.29127318239,16.096,16.1246,16.0903,16.1189,40960.2913
2005-05-24 13:00:00,28.21,28.21,28.12,28.15,143247.2408692684,16.1189,16.1189,16.0675,16.0846,143247.2409
2005-05-24 13:30:00,28.15,28.17,28.13,28.16,178518.60279895324,16.0846,16.096,16.0732,16.0903,178518.6028
2005-05-24 14:00:00,28.15,28.18,28.07,28.12,189668.90431220844,16.0846,16.1018,16.0389,16.0675,189668.9043
2005-05-24 14:30:00,28.11,28.13,27.98,28.1,134258.73250654226,16.0618,16.0732,15.9875,16.056,134258.7325
2005-05-24 15:00:00,28.07,28.13,28.04,28.12,135737.85413585164,16.0389,16.0732,16.0218,16.0675,135737.8541
2005-05-24 15:30:00,28.12,28.17,28.08,28.1,186710.6610535897,16.0675,16.096,16.0446,16.056,186710.6611
2005-05-25 09:30:00,28.12,28.3,28.12,28.3,135737.85413585164,16.0675,16.1703,16.0675,16.1703,135737.8541
2005-05-25 10:00:00,28.29,28.29,28.05,28.13,113209.69393560132,16.1646,16.1646,16.0275,16.0732,113209.6939
2005-05-25 10:30:00,28.13,28.13,28.0,28.04,78279.66776652634,16.0732,16.0732,15.9989,16.0218,78279.6678
2005-05-25 11:00:00,28.03,28.03,27.97,28.01,52451.92854704745,16.0161,16.0161,15.9818,16.0046,52451.9285
2005-05-25 11:30:00,28.01,28.06,27.97,28.06,76117.87461599728,16.0046,16.0332,15.9818,16.0332,76117.8746
2005-05-25 12:00:00,28.06,28.1,28.05,28.06,57799.52212993515,16.0332,16.056,16.0275,16.0332,57799.5221
2005-05-25 12:30:00,28.06,28.12,28.06,28.06,23210.831721470026,16.0332,16.0675,16.0332,16.0332,23210.8317
2005-05-25 13:00:00,28.06,28.07,27.98,27.98,45283.87757424053,16.0332,16.0389,15.9875,15.9875,45283.8776
2005-05-25 13:30:00,27.97,28.03,27.95,28.03,37433.1550802139,15.9818,16.0161,15.9703,16.0161,37433.1551
2005-05-25 14:00:00,28.02,28.05,27.99,28.05,38912.27670952327,16.0103,16.0275,15.9932,16.0275,38912.2767
2005-05-25 14:30:00,28.06,28.14,28.02,28.05,84651.2686312436,16.0332,16.0789,16.0103,16.0275,84651.2686
2005-05-25 15:00:00,28.05,28.07,28.0,28.0,51655.47843895779,16.0275,16.0389,15.9989,15.9989,51655.4784
2005-05-25 15:30:00,28.0,28.09,28.0,28.05,126180.45283877576,15.9989,16.0503,15.9989,16.0275,126180.4528
2005-05-26 09:30:00,28.17,28.43,28.14,28.34,259528.9566503584,16.096,16.2446,16.0789,16.1932,259528.9567
2005-05-26 10:00:00,28.34,28.41,28.33,28.39,116167.93719422004,16.1932,16.2332,16.1875,16.2218,116167.9372
2005-05-26 10:30:00,28.39,28.41,28.34,28.36,135168.9612015019,16.2218,16.2332,16.1932,16.2046,135168.9612
2005-05-26 11:00:00,28.36,28.42,28.34,28.37,129138.69609739448,16.2046,16.2389,16.1932,16.2103,129138.6961
2005-05-26 11:30:00,28.37,28.38,28.34,28.37,189668.90431220844,16.2103,16.216,16.1932,16.2103,189668.9043
2005-05-26 12:00:00,28.36,28.39,28.35,28.37,133803.61815906246,16.2046,16.2218,16.1989,16.2103,133803.6182
2005-05-26 12:30:00,28.35,28.37,28.34,28.34,58368.415064284905,16.1989,16.2103,16.1932,16.1932,58368.4151
2005-05-26 13:00:00,28.34,28.38,28.34,28.35,55865.28615314598,16.1932,16.216,16.1932,16.1989,55865.2862
2005-05-26 13:30:00,28.35,28.45,28.35,28.41,102628.28535669588,16.1989,16.256,16.1989,16.2332,102628.2854
2005-05-26 14:00:00,28.41,28.45,28.38,28.43,136534.3042439413,16.2332,16.256,16.216,16.2446,136534.3042
2005-05-26 14:30:00,28.43,28.44,28.35,28.38,116167.93719422004,16.2446,16.2503,16.1989,16.216,116167.9372
2005-05-26 15:00:00,28.38,28.4,28.37,28.38,150073.95608146547,16.216,16.2275,16.2103,16.216,150073.9561
2005-05-26 15:30:00,28.38,28.43,28.35,28.37,473091.36420525657,16.216,16.2446,16.1989,16.2103,473091.3642
2005-05-27 09:30:00,28.48,28.48,28.28,28.41,143019.6836955285,16.2732,16.2732,16.1589,16.2332,143019.6837
2005-05-27 10:00:00,28.4,28.48,28.36,28.41,127090.68153373536,16.2275,16.2732,16.2046,16.2332,127090.6815
2005-05-27 10:30:00,28.41,28.46,28.36,28.44,97280.69177380815,16.2332,16.2617,16.2046,16.2503,97280.6918
2005-05-27 11:00:00,28.44,28.47,28.41,28.44,38798.49812265332,16.2503,16.2675,16.2332,16.2503,38798.4981
2005-05-27 11:30:00,28.44,28.47,28.42,28.46,58140.857890545005,16.2503,16.2675,16.2389,16.2617,58140.8579
2005-05-27 12:00:00,28.46,28.53,28.42,28.43,120036.4091477984,16.2617,16.3017,16.2389,16.2446,120036.4091
2005-05-27 12:30:00,28.43,28.47,28.43,28.45,46876.777790419845,16.2446,16.2675,16.2446,16.256,46876.7778
2005-05-27 13:00:00,28.45,28.52,28.45,28.51,38229.60518830356,16.256,16.296,16.256,16.2903,38229.6052
2005-05-27 13:30:00,28.51,28.51,28.47,28.48,29468.65399931733,16.2903,16.2903,16.2675,16.2732,29468.654
2005-05-27 14:00:00,28.48,28.53,28.46,28.53,58254.63647741496,16.2732,16.3017,16.2617,16.3017,58254.6365
2005-05-27 14:30:00,28.52,28.55,28.45,28.47,65308.90886335192,16.296,16.3132,16.256,16.2675,65308.9089
2005-05-27 15:00:00,28.46,28.51,28.46,28.49,44146.09170554102,16.2617,16.2903,16.2617,16.2789,44146.0917
2005-05-27 15:30:00,28.49,28.5,28.42,28.47,106269.2001365343,16.2789,16.2846,16.2389,16.2675,106269.2001
2005-05-31 09:30:00,28.44,28.56,28.35,28.35,177267.0383433838,16.2503,16.3189,16.1989,16.1989,177267.0383
2005-05-31 10:00:00,28.39,28.55,28.37,28.48,130731.59631357378,16.2218,16.3132,16.2103,16.2732,130731.5963
2005-05-31 10:30:00,28.47,28.47,28.2,28.22,144498.8053248379,16.2675,16.2675,16.1132,16.1246,144498.8053
2005-05-31 11:00:00,28.21,28.23,28.15,28.19,141881.897826829,16.1189,16.1303,16.0846,16.1075,141881.8978
2005-05-31 11:30:00,28.18,28.19,28.05,28.09,214586.4148367277,16.1018,16.1075,16.0275,16.0503,214586.4148
2005-05-31 12:00:00,28.1,28.12,28.02,28.12,137899.6472863807,16.056,16.0675,16.0103,16.0675,137899.6473
2005-05-31 12:30:00,28.11,28.23,28.1,28.16,178859.9385595631,16.0618,16.1303,16.056,16.0903,178859.9386
2005-05-31 13:00:00,28.14,28.17,28.09,28.12,163044.7149846399,16.0789,16.096,16.0503,16.0675,163044.715
2005-05-31 13:30:00,28.12,28.12,28.01,28.11,158834.90727045172,16.0675,16.0675,16.0046,16.0618,158834.9073
2005-05-31 14:00:00,28.1,28.12,27.99,27.99,164865.1723745591,16.056,16.0675,15.9932,15.9932,164865.1724
2005-05-31 14:30:00,27.98,28.17,27.98,28.14,162475.82205029015,15.9875,16.096,15.9875,16.0789,162475.8221
2005-05-31 15:00:00,28.16,28.27,28.12,28.25,270110.36522926384,16.0903,16.1532,16.0675,16.1418,270110.3652
2005-05-31 15:30:00,28.27,28.28,28.09,28.12,640801.0012515645,16.1532,16.1589,16.0503,16.0675,640801.0013
2005-06-01 09:30:00,28.12,28.26,27.99,28.22,113892.36545682103,16.0675,16.1475,15.9932,16.1246,113892.3655
2005-06-01 10:00:00,28.22,28.65,28.22,28.51,254750.25600182047,16.1246,16.3703,16.1246,16.2903,254750.256
2005-06-01 10:30:00,28.52,28.53,28.38,28.39,225281.60200250315,16.296,16.3017,16.216,16.2218,225281.602
2005-06-01 11:00:00,28.4,28.51,28.38,28.49,248264.87655023325,16.2275,16.2903,16.216,16.2789,248264.8766
2005-06-01 11:30:00,28.49,28.52,28.35,28.45,131300.48924792354,16.2789,16.296,16.1989,16.256,131300.4892
2005-06-01 12:00:00,28.46,28.48,28.34,28.4,186938.21822732963,16.2617,16.2732,16.1932,16.2275,186938.2182
2005-06-01 12:30:00,28.38,28.41,28.28,28.34,153601.09227443396,16.216,16.2332,16.1589,16.1932,153601.0923
2005-06-01 13:00:00,28.34,28.43,28.34,28.4,197178.29104562523,16.1932,16.2446,16.1932,16.2275,197178.291
2005-06-01 13:30:00,28.41,28.44,28.34,28.44,175560.35954033452,16.2332,16.2503,16.1932,16.2503,175560.3595
2005-06-01 14:00:00,28.45,28.47,28.34,28.34,151097.96336329504,16.256,16.2675,16.1932,16.1932,151097.9634
2005-06-01 14:30:00,28.34,28.38,28.21,28.26,230970.5313460007,16.1932,16.216,16.1189,16.1475,230970.5313
2005-06-01 15:00:00,28.27,28.34,28.26,28.34,191489.36170212767,16.1532,16.1932,16.1475,16.1932,191489.3617
2005-06-01 15:30:00,28.34,28.41,28.33,28.38,161906.92911594038,16.1932,16.2332,16.1875,16.216,161906.9291
2005-06-02 09:30:00,28.52,28.88,28.4,28.83,286949.5960860166,16.296,16.5017,16.2275,16.4732,286949.5961
2005-06-02 10:00:00,28.83,28.84,28.49,28.49,128342.24598930482,16.4732,16.4789,16.2789,16.2789,128342.246
2005-06-02 10:30:00,28.51,28.63,28.49,28.59,168392.3085675276,16.2903,16.3589,16.2789,16.336,168392.3086
2005-06-02 11:00:00,28.59,28.68,28.59,28.66,150870.40618955513,16.336,16.3875,16.336,16.376,150870.4062
2005-06-02 11:30:00,28.65,28.68,28.57,28.67,102059.39242234612,16.3703,16.3875,16.3246,16.3817,102059.3924
2005-06-02 12:00:00,28.67,28.74,28.67,28.7,104221.18557287518,16.3817,16.4217,16.3817,16.3989,104221.1856
2005-06-02 12:30:00,28.71,28.84,28.71,28.82,111730.57230629196,16.4046,16.4789,16.4046,16.4674,111730.5723
2005-06-02 13:00:00,28.83,28.85,28.78,28.82,147343.26999658663,16.4732,16.4846,16.4446,16.4674,147343.27
2005-06-02 13:30:00,28.81,28.82,28.78,28.8,98987.37057685744,16.4617,16.4674,16.4446,16.456,98987.3706
2005-06-02 14:00:00,28.8,28.86,28.78,28.86,118784.84469222891,16.456,16.4903,16.4446,16.4903,118784.8447
2005-06-02 14:30:00,28.87,28.87,28.78,28.84,154397.54238252362,16.496,16.496,16.4446,16.4789,154397.5424
2005-06-02 15:00:00,28.83,28.85,28.8,28.81,185572.8751848902,16.4732,16.4846,16.456,16.4617,185572.8752
2005-06-02 15:30:00,28.81,28.83,28.74,28.79,443622.7102059393,16.4617,16.4732,16.4217,16.4503,443622.7102
2005-06-03 09:30:00,28.77,28.92,28.7,28.85,190010.2400728183,16.4389,16.5246,16.3989,16.4846,190010.2401
2005-06-03 10:00:00,28.83,28.86,28.77,28.78,90567.75514848104,16.4732,16.4903,16.4389,16.4446,90567.7551
2005-06-03 10:30:00,28.78,28.85,28.77,28.8,161679.3719422005,16.4446,16.4846,16.4389,16.456,161679.3719
2005-06-03 11:00:00,28.8,28.8,28.64,28.68,58140.857890545005,16.456,16.456,16.3646,16.3875,58140.8579
2005-06-03 11:30:00,28.67,28.67,28.34,28.4,82717.03265445444,16.3817,16.3817,16.1932,16.2275,82717.0327
2005-06-03 12:00:00,28.39,28.42,28.29,28.33,76800.54613721698,16.2218,16.2389,16.1646,16.1875,76800.5461
2005-06-03 12:30:00,28.33,28.42,28.29,28.34,32768.233018545914,16.1875,16.2389,16.1646,16.1932,32768.233
2005-06-03 13:00:00,28.33,28.45,28.32,28.45,75207.64592103766,16.1875,16.256,16.1818,16.256,75207.6459
2005-06-03 13:30:00,28.46,28.47,28.4,28.47,70656.50244623962,16.2617,16.2675,16.2275,16.2675,70656.5024
2005-06-03 14:00:00,28.47,28.49,28.4,28.41,61099.10114916373,16.2675,16.2789,16.2275,16.2332,61099.1011
2005-06-03 14:30:00,28.41,28.41,28.33,28.37,43577.19877119127,16.2332,16.2332,16.1875,16.2103,43577.1988
2005-06-03 15:00:00,28.36,28.43,28.33,28.34,85220.16156559336,16.2046,16.2446,16.1875,16.1932,85220.1616
2005-06-03 15:30:00,28.34,28.48,28.34,28.44,119695.07338718852,16.1932,16.2732,16.1932,16.2503,119695.0734
2005-06-06 09:30:00,28.3,28.47,28.3,28.45,138923.65456821027,16.1703,16.2675,16.1703,16.256,138923.6546
2005-06-06 10:00:00,28.45,28.45,28.34,28.41,85220.16156559336,16.256,16.256,16.1932,16.2332,85220.1616
2005-06-06 10:30:00,28.41,28.42,28.34,28.37,79872.56798270566,16.2332,16.2389,16.1932,16.2103,79872.568
2005-06-06 11:00:00,28.35,28.43,28.35,28.39,126408.01001251565,16.1989,16.2446,16.1989,16.2218,126408.01
2005-06-06 11:30:00,28.39,28.43,28.37,28.4,34474.911821595175,16.2218,16.2446,16.2103,16.2275,34474.9118
2005-06-06 12:00:00,28.41,28.56,28.38,28.49,23893.503242689727,16.2332,16.3189,16.216,16.2789,23893.5032
2005-06-06 12:30:00,28.48,28.54,28.44,28.49,42439.41290249175,16.2732,16.3075,16.2503,16.2789,42439.4129
2005-06-06 13:00:00,28.49,28.55,28.48,28.51,35498.919103424734,16.2789,16.3132,16.2732,16.2903,35498.9191
2005-06-06 13:30:00,28.5,28.61,28.5,28.58,41529.18420753215,16.2846,16.3475,16.2846,16.3303,41529.1842
2005-06-06 14:00:00,28.58,28.7,28.57,28.63,50631.47115712823,16.3303,16.3989,16.3246,16.3589,50631.4712
2005-06-06 14:30:00,28.63,28.71,28.63,28.67,58709.75082489476,16.3589,16.4046,16.3589,16.3817,58709.7508
2005-06-06 15:00:00,28.67,28.7,28.62,28.68,101604.27807486632,16.3817,16.3989,16.3532,16.3875,101604.2781
2005-06-06 15:30:00,28.69,28.7,28.61,28.65,148367.2772784162,16.3932,16.3989,16.3475,16.3703,148367.2773
2005-06-07 09:30:00,28.78,29.14,28.65,29.14,428035.043804756,16.4446,16.6503,16.3703,16.6503,428035.0438
2005-06-07 10:00:00,29.14,29.44,29.14,29.29,428945.2724997156,16.6503,16.8217,16.6503,16.736,428945.2725
2005-06-07 10:30:00,29.29,29.33,29.14,29.19,174195.0164978951,16.736,16.7589,16.6503,16.6789,174195.0165
2005-06-07 11:00:00,29.18,29.19,29.1,29.11,154966.43531687337,16.6731,16.6789,16.6274,16.6332,154966.4353
2005-06-07 11:30:00,29.12,29.15,29.11,29.12,103993.62839913528,16.6389,16.656,16.6332,16.6389,103993.6284
2005-06-07 12:00:00,29.11,29.14,29.09,29.13,148481.05586528615,16.6332,16.6503,16.6217,16.6446,148481.0559
2005-06-07 12:30:00,29.13,29.14,29.07,29.13,115826.6014336102,16.6446,16.6503,16.6103,16.6446,115826.6014
2005-06-07 13:00:00,29.11,29.16,29.02,29.03,91819.31960405051,16.6332,16.6617,16.5817,16.5874,91819.3196
2005-06-07 13:30:00,29.03,29.06,28.99,29.0,112527.02241438162,16.5874,16.6046,16.5646,16.5703,112527.0224
2005-06-07 14:00:00,29.0,29.06,28.94,29.04,230401.63841165093,16.5703,16.6046,16.536,16.5932,230401.6384
2005-06-07 14:30:00,29.03,29.16,29.0,29.08,123677.32392763684,16.5874,16.6617,16.5703,16.616,123677.3239
2005-06-07 15:00:00,29.07,29.13,29.02,29.11,143019.6836955285,16.6103,16.6446,16.5817,16.6332,143019.6837
2005-06-07 15:30:00,29.11,29.16,29.09,29.09,281943.3382637388,16.6332,16.6617,16.6217,16.6217,281943.3383
2005-06-08 09:30:00,29.13,29.14,28.85,28.93,79303.6750483559,16.6446,16.6503,16.4846,16.5303,79303.675
2005-06-08 10:00:00,28.93,28.94,28.74,28.78,257822.2778473092,16.5303,16.536,16.4217,16.4446,257822.2778
2005-06-08 10:30:00,28.78,28.85,28.63,28.83,95346.455797019,16.4446,16.4846,16.3589,16.4732,95346.4558
2005-06-08 11:00:00,28.83,28.85,28.71,28.74,104448.7427466151,16.4732,16.4846,16.4046,16.4217,104448.7427
2005-06-08 11:30:00,28.74,28.78,28.68,28.71,108203.43611332348,16.4217,16.4446,16.3875,16.4046,108203.4361
2005-06-08 12:00:00,28.71,28.78,28.66,28.69,67129.36625327113,16.4046,16.4446,16.376,16.3932,67129.3663
2005-06-08 12:30:00,28.69,28.71,28.66,28.66,79417.45363522586,16.3932,16.4046,16.376,16.376,79417.4536
2005-06-08 13:00:00,28.68,28.69,28.64,28.65,53362.15724200706,16.3875,16.3932,16.3646,16.3703,53362.1572
2005-06-08 13:30:00,28.65,28.68,28.58,28.63,56775.51484810559,16.3703,16.3875,16.3303,16.3589,56775.5148
2005-06-08 14:00:00,28.63,28.63,28.46,28.46,125725.33849129594,16.3589,16.3589,16.2617,16.2617,125725.3385
2005-06-08 14:30:00,28.47,28.52,28.44,28.44,99214.92775059734,16.2675,16.296,16.2503,16.2503,99214.9278
2005-06-08 15:00:00,28.45,28.56,28.44,28.54,108089.65752645352,16.256,16.3189,16.2503,16.3075,108089.6575
2005-06-08 15:30:00,28.54,28.65,28.52,28.62,241551.93992490607,16.3075,16.3703,16.296,16.3532,241551.9399
2005-06-09 09:30:00,28.65,28.71,28.52,28.65,215155.3077710775,16.3703,16.4046,16.296,16.3703,215155.3078
2005-06-09 10:00:00,28.65,28.65,28.38,28.42,194561.3835476164,16.3703,16.3703,16.216,16.2389,194561.3835
2005-06-09 10:30:00,28.42,28.66,28.41,28.65,161565.59335533052,16.2389,16.376,16.2332,16.3703,161565.5934
2005-06-09 11:00:00,28.65,28.73,28.64,28.64,96711.79883945842,16.3703,16.416,16.3646,16.3646,96711.7988
2005-06-09 11:30:00,28.63,28.9,28.63,28.85,122653.31664580728,16.3589,16.5132,16.3589,16.4846,122653.3166
2005-06-09 12:00:00,28.85,28.92,28.85,28.92,137216.975765161,16.4846,16.5246,16.4846,16.5246,137216.9758
2005-06-09 12:30:00,28.92,28.96,28.86,28.9,295369.211514393,16.5246,16.5474,16.4903,16.5132,295369.2115
2005-06-09 13:00:00,28.89,28.9,28.75,28.78,53475.93582887701,16.5074,16.5132,16.4275,16.4446,53475.9358
2005-06-09 13:30:00,28.77,28.8,28.72,28.77,60757.76538855388,16.4389,16.456,16.4103,16.4389,60757.7654
2005-06-09 14:00:00,28.74,28.75,28.63,28.64,63716.0086471726,16.4217,16.4275,16.3589,16.3646,63716.0086
2005-06-09 14:30:00,28.64,28.78,28.61,28.76,62350.66560473319,16.3646,16.4446,16.3475,16.4332,62350.6656
2005-06-09 15:00:00,28.75,28.8,28.7,28.7,262032.0855614973,16.4275,16.456,16.3989,16.3989,262032.0856
2005-06-09 15:30:00,28.71,28.75,28.7,28.71,164523.83661394927,16.4046,16.4275,16.3989,16.4046,164523.8366
2005-06-10 09:30:00,28.78,28.95,28.7,28.78,181021.73171009216,16.4446,16.5417,16.3989,16.4446,181021.7317
2005-06-10 10:00:00,28.76,28.76,28.56,28.66,92501.99112527024,16.4332,16.4332,16.3189,16.376,92501.9911
2005-06-10 10:30:00,28.66,28.7,28.6,28.65,77824.55341904654,16.376,16.3989,16.3417,16.3703,77824.5534
2005-06-10 11:00:00,28.66,28.7,28.64,28.68,74866.3101604278,16.376,16.3989,16.3646,16.3875,74866.3102
2005-06-10 11:30:00,28.69,28.69,28.56,28.56,68494.70929571055,16.3932,16.3932,16.3189,16.3189,68494.7093
2005-06-10 12:00:00,28.56,28.57,28.52,28.53,62919.558539082944,16.3189,16.3246,16.296,16.3017,62919.5585
2005-06-10 12:30:00,28.53,28.6,28.53,28.55,70428.94527249972,16.3017,16.3417,16.3017,16.3132,70428.9453
2005-06-10 13:00:00,28.55,28.58,28.52,28.53,37660.71225395381,16.3132,16.3303,16.296,16.3017,37660.7123
2005-06-10 13:30:00,28.53,28.63,28.53,28.55,49266.128114688814,16.3017,16.3589,16.3017,16.3132,49266.1281
2005-06-10 14:00:00,28.55,28.57,28.53,28.53,62009.32984412334,16.3132,16.3246,16.3017,16.3017,62009.3298
2005-06-10 14:30:00,28.53,28.55,28.41,28.42,83741.039936284,16.3017,16.3132,16.2332,16.2389,83741.0399
2005-06-10 15:00:00,28.41,28.51,28.41,28.48,78393.4463533963,16.2332,16.2903,16.2332,16.2732,78393.4464
2005-06-10 15:30:00,28.48,28.58,28.48,28.56,132552.053703493,16.2732,16.3303,16.2732,16.3189,132552.0537
2005-06-13 09:30:00,28.45,28.51,28.33,28.45,90453.97656161113,16.256,16.2903,16.1875,16.256,90453.9766
2005-06-13 10:00:00,28.46,28.54,28.44,28.51,111730.57230629196,16.2617,16.3075,16.2503,16.2903,111730.5723
2005-06-13 10:30:00,28.5,28.65,28.49,28.6,117419.50164978953,16.2846,16.3703,16.2789,16.3417,117419.5016
2005-06-13 11:00:00,28.63,28.78,28.59,28.63,96142.90590510868,16.3589,16.4446,16.336,16.3589,96142.9059
2005-06-13 11:30:00,28.65,28.76,28.63,28.73,86357.94743429287,16.3703,16.4332,16.3589,16.416,86357.9474
2005-06-13 12:00:00,28.75,28.78,28.68,28.7,28444.64671748777,16.4275,16.4446,16.3875,16.3989,28444.6467
2005-06-13 12:30:00,28.7,28.74,28.67,28.71,34816.24758220503,16.3989,16.4217,16.3817,16.4046,34816.2476
2005-06-13 13:00:00,28.7,28.8,28.7,28.77,42098.0771418819,16.3989,16.456,16.3989,16.4389,42098.0771
2005-06-13 13:30:00,28.78,28.78,28.67,28.69,84765.04721811356,16.4446,16.4446,16.3817,16.3932,84765.0472
2005-06-13 14:00:00,28.69,28.78,28.64,28.71,72818.29559676869,16.3932,16.4446,16.3646,16.4046,72818.2956
2005-06-13 14:30:00,28.71,28.81,28.67,28.75,68494.70929571055,16.4046,16.4617,16.3817,16.4275,68494.7093
2005-06-13 15:00:00,28.74,28.74,28.57,28.7,94663.7842757993,16.4217,16.4217,16.3246,16.3989,94663.7843
2005-06-13 15:30:00,28.7,28.75,28.64,28.71,89429.96927978155,16.3989,16.4275,16.3646,16.4046,89429.9693
2005-06-14 09:30:00,28.65,28.9,28.63,28.8,74524.97439981796,16.3703,16.5132,16.3589,16.456,74524.9744
2005-06-14 10:00:00,28.8,28.88,28.69,28.74,73045.85277050859,16.456,16.5017,16.3932,16.4217,73045.8528
2005-06-14 10:30:00,28.74,28.8,28.7,28.78,68267.15212197065,16.4217,16.456,16.3989,16.4446,68267.1521
2005-06-14 11:00:00,28.78,28.83,28.74,28.74,80896.57526453522,16.4446,16.4732,16.4217,16.4217,80896.5753
2005-06-14 11:30:00,28.75,28.82,28.72,28.78,87837.06906360223,16.4275,16.4674,16.4103,16.4446,87837.0691
2005-06-14 12:00:00,28.78,28.79,28.7,28.7,61554.215496643534,16.4446,16.4503,16.3989,16.3989,61554.2155
2005-06-14 12:30:00,28.7,28.77,28.7,28.71,64626.23734213221,16.3989,16.4389,16.3989,16.4046,64626.2373
2005-06-14 13:00:00,28.72,28.73,28.61,28.71,72021.84548867903,16.4103,16.416,16.3475,16.4046,72021.8455
2005-06-14 13:30:00,28.72,28.85,28.71,28.85,69291.15940380021,16.4103,16.4846,16.4046,16.4846,69291.1594
2005-06-14 14:00:00,28.86,28.88,28.76,28.78,119353.73762657867,16.4903,16.5017,16.4332,16.4446,119353.7376
2005-06-14 14:30:00,28.77,28.85,28.74,28.78,85675.27591307316,16.4389,16.4846,16.4217,16.4446,85675.2759
2005-06-14 15:00:00,28.78,28.82,28.73,28.78,67470.70201388099,16.4446,16.4674,16.416,16.4446,67470.702
2005-06-14 15:30:00,28.77,28.78,28.69,28.71,173398.56638980543,16.4389,16.4446,16.3932,16.4046,173398.5664
2005-06-15 09:30:00,28.69,28.87,28.54,28.8,161110.47900785072,16.3932,16.496,16.3075,16.456,161110.479
2005-06-15 10:00:00,28.79,28.91,28.77,28.85,80441.46091705542,16.4503,16.5189,16.4389,16.4846,80441.4609
2005-06-15 10:30:00,28.86,28.86,28.6,28.61,114688.81556491068,16.4903,16.4903,16.3417,16.3475,114688.8156
2005-06-15 11:00:00,28.61,28.74,28.59,28.7,99328.70633746729,16.3475,16.4217,16.336,16.3989,99328.7063
2005-06-15 11:30:00,28.7,28.73,28.63,28.63,64171.12299465241,16.3989,16.416,16.3589,16.3589,64171.123
2005-06-15 12:00:00,28.63,28.63,28.56,28.56,50972.80691773808,16.3589,16.3589,16.3189,16.3189,50972.8069
2005-06-15 12:30:00,28.56,28.68,28.55,28.63,51655.47843895779,16.3189,16.3875,16.3132,16.3589,51655.4784
2005-06-15 13:00:00,28.63,28.71,28.61,28.62,95460.23438388896,16.3589,16.4046,16.3475,16.3532,95460.2344
2005-06-15 13:30:00,28.62,28.74,28.61,28.7,46194.106269200136,16.3532,16.4217,16.3475,16.3989,46194.1063
2005-06-15 14:00:00,28.7,28.86,28.68,28.8,95118.8986232791,16.3989,16.4903,16.3875,16.456,95118.8986
2005-06-15 14:30:00,28.81,28.89,28.77,28.81,119239.95903970872,16.4617,16.5074,16.4389,16.4617,119239.959
2005-06-15 15:00:00,28.81,28.89,28.8,28.85,185231.5394242804,16.4617,16.5074,16.456,16.4846,185231.5394
2005-06-15 15:30:00,28.85,28.92,28.84,28.85,189555.1257253385,16.4846,16.5246,16.4789,16.4846,189555.1257
2005-06-16 09:30:00,28.77,28.86,28.65,28.69,180111.50301513256,16.4389,16.4903,16.3703,16.3932,180111.503
2005-06-16 10:00:00,28.69,28.78,28.68,28.76,106838.09307088406,16.3932,16.4446,16.3875,16.4332,106838.0931
2005-06-16 10:30:00,28.76,29.0,28.75,28.95,743315.5080213904,16.4332,16.5703,16.4275,16.5417,743315.508
2005-06-16 11:00:00,28.96,29.09,28.94,29.06,358971.44157469564,16.5474,16.6217,16.536,16.6046,358971.4416
2005-06-16 11:30:00,29.06,29.14,29.05,29.12,126066.6742519058,16.6046,16.6503,16.5989,16.6389,126066.6743
2005-06-16 12:00:00,29.11,29.14,29.07,29.12,128683.58174991468,16.6332,16.6503,16.6103,16.6389,128683.5817
2005-06-16 12:30:00,29.12,29.2,29.11,29.19,73728.5242917283,16.6389,16.6846,16.6332,16.6789,73728.5243
2005-06-16 13:00:00,29.19,29.19,29.13,29.14,34474.911821595175,16.6789,16.6789,16.6446,16.6503,34474.9118
2005-06-16 13:30:00,29.14,29.18,29.1,29.12,83968.5971100239,16.6503,16.6731,16.6274,16.6389,83968.5971
2005-06-16 14:00:00,29.11,29.14,29.03,29.09,64057.34440778246,16.6332,16.6503,16.5874,16.6217,64057.3444
2005-06-16 14:30:00,29.1,29.14,29.06,29.14,68949.82364319035,16.6274,16.6503,16.6046,16.6503,68949.8236
2005-06-16 15:00:00,29.14,29.15,29.07,29.1,60530.20821481397,16.6503,16.656,16.6103,16.6274,60530.2082
2005-06-16 15:30:00,29.11,29.15,29.06,29.07,134372.51109341223,16.6332,16.656,16.6046,16.6103,134372.5111
2005-06-17 09:30:00,29.51,29.53,29.4,29.5,939697.348958926,16.8617,16.8731,16.7989,16.856,939697.349
2005-06-17 10:00:00,29.51,29.62,29.47,29.54,231994.53862783025,16.8617,16.9246,16.8389,16.8788,231994.5386
2005-06-17 10:30:00,29.55,29.61,29.52,29.54,120263.96632153828,16.8846,16.9188,16.8674,16.8788,120263.9663
2005-06-17 11:00:00,29.55,29.58,29.5,29.57,159062.4644441916,16.8846,16.9017,16.856,16.896,159062.4644
2005-06-17 11:30:00,29.57,29.66,29.53,29.65,145067.69825918763,16.896,16.9474,16.8731,16.9417,145067.6983
2005-06-17 12:00:00,29.66,29.71,29.62,29.62,104676.299920355,16.9474,16.976,16.9246,16.9246,104676.2999
2005-06-17 12:30:00,29.62,29.65,29.61,29.61,75662.76026851746,16.9246,16.9417,16.9188,16.9188,75662.7603
2005-06-17 13:00:00,29.6,29.63,29.59,29.63,103310.95687791558,16.9131,16.9303,16.9074,16.9303,103310.9569
2005-06-17 13:30:00,29.63,29.69,29.61,29.65,91933.09819092049,16.9303,16.9646,16.9188,16.9417,91933.0982
2005-06-17 14:00:00,29.65,29.67,29.55,29.55,156786.8927067926,16.9417,16.9531,16.8846,16.8846,156786.8927
2005-06-17 14:30:00,29.54,29.54,29.46,29.46,122311.9808851974,16.8788,16.8788,16.8331,16.8331,122311.9809
2005-06-17 15:00:00,29.47,29.56,29.46,29.55,196154.28376379565,16.8389,16.8903,16.8331,16.8846,196154.2838
2005-06-17 15:30:00,29.55,29.65,29.54,29.56,287859.8247809762,16.8846,16.9417,16.8788,16.8903,287859.8248
2005-06-20 09:30:00,29.36,29.39,29.14,29.23,204573.89919217204,16.776,16.7931,16.6503,16.7017,204573.8992
2005-06-20 10:00:00,29.23,29.28,29.21,29.28,90453.97656161113,16.7017,16.7303,16.6903,16.7303,90453.9766
2005-06-20 10:30:00,29.28,29.41,29.25,29.27,149846.39890772558,16.7303,16.8046,16.7131,16.7246,149846.3989
2005-06-20 11:00:00,29.27,29.28,29.19,29.22,155649.10683809308,16.7246,16.7303,16.6789,16.696,155649.1068
2005-06-20 11:30:00,29.21,29.24,29.17,29.22,110251.4506769826,16.6903,16.7074,16.6674,16.696,110251.4507
2005-06-20 12:00:00,29.22,29.26,29.21,29.23,91136.6480828308,16.696,16.7189,16.6903,16.7017,91136.6481
2005-06-20 12:30:00,29.23,29.28,29.23,29.23,73842.30287859825,16.7017,16.7303,16.7017,16.7017,73842.3029
2005-06-20 13:00:00,29.23,29.25,29.21,29.23,97166.91318693824,16.7017,16.7131,16.6903,16.7017,97166.9132
2005-06-20 13:30:00,29.23,29.25,29.16,29.24,86926.84036864263,16.7017,16.7131,16.6617,16.7074,86926.8404
2005-06-20 14:00:00,29.23,29.26,29.22,29.26,93981.1127545796,16.7017,16.7189,16.696,16.7189,93981.1128
2005-06-20 14:30:00,29.27,29.3,29.22,29.26,70087.60951188987,16.7246,16.7417,16.696,16.7189,70087.6095
2005-06-20 15:00:00,29.25,29.36,29.22,29.28,109568.7791557629,16.7131,16.776,16.696,16.7303,109568.7792
2005-06-20 15:30:00,29.28,29.29,29.23,29.23,170781.65889179657,16.7303,16.736,16.7017,16.7017,170781.6589
2005-06-21 09:30:00,29.27,29.41,29.14,29.25,142564.5693480487,16.7246,16.8046,16.6503,16.7131,142564.5693
2005-06-21 10:00:00,29.25,29.37,29.21,29.37,282739.78837182844,16.7131,16.7817,16.6903,16.7817,282739.7884
2005-06-21 10:30:00,29.37,29.44,29.26,29.27,122425.75947206737,16.7817,16.8217,16.7189,16.7246,122425.7595
2005-06-21 11:00:00,29.27,29.29,29.16,29.19,149049.94879963592,16.7246,16.736,16.6617,16.6789,149049.9488
2005-06-21 11:30:00,29.19,29.28,29.18,29.26,46876.777790419845,16.6789,16.7303,16.6731,16.7189,46876.7778
2005-06-21 12:00:00,29.24,29.28,29.22,29.27,44828.763226760726,16.7074,16.7303,16.696,16.7246,44828.7632
2005-06-21 12:30:00,29.27,29.31,29.23,29.31,145295.25543292752,16.7246,16.7474,16.7017,16.7474,145295.2554
2005-06-21 13:00:00,29.3,29.3,29.25,29.27,105017.63568096484,16.7417,16.7417,16.7131,16.7246,105017.6357
2005-06-21 13:30:00,29.27,29.33,29.25,29.27,132665.83229036297,16.7246,16.7589,16.7131,16.7246,132665.8323
2005-06-21 14:00:00,29.27,29.32,29.27,29.27,99897.59927181705,16.7246,16.7531,16.7246,16.7246,99897.5993
2005-06-21 14:30:00,29.27,29.33,29.27,29.3,121743.08795084764,16.7246,16.7589,16.7246,16.7417,121743.088
2005-06-21 15:00:00,29.3,29.32,29.26,29.27,149277.5059733758,16.7417,16.7531,16.7189,16.7246,149277.506
2005-06-21 15:30:00,29.27,29.34,29.26,29.34,304016.3841165093,16.7246,16.7646,16.7189,16.7646,304016.3841
2005-06-22 09:30:00,29.37,29.57,29.25,29.26,105927.86437592446,16.7817,16.896,16.7131,16.7189,105927.8644
2005-06-22 10:00:00,29.26,29.32,29.2,29.21,97849.58470815793,16.7189,16.7531,16.6846,16.6903,97849.5847
2005-06-22 10:30:00,29.21,29.28,29.14,29.17,100921.6065536466,16.6903,16.7303,16.6503,16.6674,100921.6066
2005-06-22 11:00:00,29.18,29.22,29.11,29.14,56092.84332688588,16.6731,16.696,16.6332,16.6503,56092.8433
2005-06-22 11:30:00,29.14,29.16,29.1,29.1,51314.14267834794,16.6503,16.6617,16.6274,16.6274,51314.1427
2005-06-22 12:00:00,29.1,29.16,29.06,29.14,49038.57094094891,16.6274,16.6617,16.6046,16.6503,49038.5709
2005-06-22 12:30:00,29.12,29.13,29.09,29.12,29582.43258618728,16.6389,16.6446,16.6217,16.6389,29582.4326
2005-06-22 13:00:00,29.11,29.17,29.09,29.1,67129.36625327113,16.6332,16.6674,16.6217,16.6274,67129.3663
2005-06-22 13:30:00,29.11,29.14,29.02,29.03,36295.36921151439,16.6332,16.6503,16.5817,16.5874,36295.3692
2005-06-22 14:00:00,29.03,29.04,28.96,28.99,88861.0763454318,16.5874,16.5932,16.5474,16.5646,88861.0763
2005-06-22 14:30:00,29.0,29.01,28.77,28.99,108999.88622141314,16.5703,16.576,16.4389,16.5646,108999.8862
2005-06-22 15:00:00,28.99,29.06,28.98,29.06,121515.53077710776,16.5646,16.6046,16.5589,16.6046,121515.5308
2005-06-22 15:30:00,29.06,29.18,29.06,29.18,249061.3266583229,16.6046,16.6731,16.6046,16.6731,249061.3267
2005-06-23 09:30:00,29.19,29.19,28.85,28.99,123108.43099328708,16.6789,16.6789,16.4846,16.5646,123108.431
2005-06-23 10:00:00,28.99,29.01,28.85,28.86,88064.62623734213,16.5646,16.576,16.4846,16.4903,88064.6262
2005-06-23 10:30:00,28.85,28.94,28.76,28.89,116281.71578109,16.4846,16.536,16.4332,16.5074,116281.7158
2005-06-23 11:00:00,28.89,28.99,28.86,28.89,79189.89646148596,16.5074,16.5646,16.4903,16.5074,79189.8965
2005-06-23 11:30:00,28.89,28.92,28.85,28.86,96484.24166571852,16.5074,16.5246,16.4846,16.4903,96484.2417
2005-06-23 12:00:00,28.86,28.87,28.75,28.78,170212.76595744683,16.4903,16.496,16.4275,16.4446,170212.766
2005-06-23 12:30:00,28.78,28.82,28.64,28.7,137444.5329389009,16.4446,16.4674,16.3646,16.3989,137444.5329
2005-06-23 13:00:00,28.7,28.75,28.68,28.71,142905.90510865857,16.3989,16.4275,16.3875,16.4046,142905.9051
2005-06-23 13:30:00,28.72,28.74,28.54,28.61,224826.4876550233,16.4103,16.4217,16.3075,16.3475,224826.4877
2005-06-23 14:00:00,28.6,28.69,28.53,28.67,224030.0375469337,16.3417,16.3932,16.3017,16.3817,224030.0375
2005-06-23 14:30:00,28.67,28.68,28.56,28.57,165092.72954829902,16.3817,16.3875,16.3189,16.3246,165092.7295
2005-06-23 15:00:00,28.6,28.61,28.49,28.55,215269.08635794744,16.3417,16.3475,16.2789,16.3132,215269.0864
2005-06-23 15:30:00,28.52,28.56,28.39,28.41,325292.97986119014,16.296,16.3189,16.2218,16.2332,325292.9799
2005-06-24 09:30:00,28.39,28.47,28.24,28.31,259187.62088974856,16.2218,16.2675,16.136,16.176,259187.6209
2005-06-24 10:00:00,28.33,28.35,28.12,28.12,176470.58823529413,16.1875,16.1989,16.0675,16.0675,176470.5882
2005-06-24 10:30:00,28.13,28.14,28.04,28.04,198429.8555011947,16.0732,16.0789,16.0218,16.0218,198429.8555
2005-06-24 11:00:00,28.05,28.12,27.97,27.97,165320.28672203893,16.0275,16.0675,15.9818,15.9818,165320.2867
2005-06-24 11:30:00,27.97,27.98,27.86,27.87,180452.8387757424,15.9818,15.9875,15.9189,15.9246,180452.8388
2005-06-24 12:00:00,27.87,27.87,27.69,27.8,229491.40971669133,15.9246,15.9246,15.8218,15.8846,229491.4097
2005-06-24 12:30:00,27.8,27.82,27.73,27.76,252702.2414381613,15.8846,15.8961,15.8446,15.8618,252702.2414
2005-06-24 13:00:00,27.76,27.84,27.74,27.83,166799.40835134828,15.8618,15.9075,15.8503,15.9018,166799.4084
2005-06-24 13:30:00,27.83,27.85,27.73,27.77,154738.87814313348,15.9018,15.9132,15.8446,15.8675,154738.8781
2005-06-24 14:00:00,27.77,27.78,27.74,27.77,183411.0820343612,15.8675,15.8732,15.8503,15.8675,183411.082
2005-06-24 14:30:00,27.78,27.82,27.77,27.78,154966.43531687337,15.8732,15.8961,15.8675,15.8732,154966.4353
2005-06-24 15:00:00,27.78,27.78,27.69,27.77,226533.1664580726,15.8732,15.8732,15.8218,15.8675,226533.1665
2005-06-24 15:30:00,27.77,27.9,27.73,27.83,448173.8536807373,15.8675,15.9418,15.8446,15.9018,448173.8537
2005-06-27 09:30:00,27.92,28.21,27.92,28.05,161451.81476846058,15.9532,16.1189,15.9532,16.0275,161451.8148
2005-06-27 10:00:00,28.03,28.04,27.92,28.01,76800.54613721698,16.0161,16.0218,15.9532,16.0046,76800.5461
2005-06-27 10:30:00,28.01,28.08,27.98,28.05,49038.57094094891,16.0046,16.0446,15.9875,16.0275,49038.5709
2005-06-27 11:00:00,28.04,28.08,27.92,28.08,90795.31232222095,16.0218,16.0446,15.9532,16.0446,90795.3123
2005-06-27 11:30:00,28.08,28.08,27.94,28.05,99328.70633746729,16.0446,16.0446,15.9646,16.0275,99328.7063
2005-06-27 12:00:00,28.05,28.14,28.05,28.12,57799.52212993515,16.0275,16.0789,16.0275,16.0675,57799.5221
2005-06-27 12:30:00,28.13,28.16,28.07,28.08,54499.94311070657,16.0732,16.0903,16.0389,16.0446,54499.9431
2005-06-27 13:00:00,28.08,28.17,28.05,28.17,50290.13539651838,16.0446,16.096,16.0275,16.096,50290.1354
2005-06-27 13:30:00,28.17,28.18,28.09,28.11,69063.6022300603,16.096,16.1018,16.0503,16.0618,69063.6022
2005-06-27 14:00:00,28.09,28.19,28.07,28.15,103993.62839913528,16.0503,16.1075,16.0389,16.0846,103993.6284
2005-06-27 14:30:00,28.14,28.24,28.12,28.17,92388.21253840029,16.0789,16.136,16.0675,16.096,92388.2125
2005-06-27 15:00:00,28.16,28.2,28.12,28.19,105814.0857890545,16.0903,16.1132,16.0675,16.1075,105814.0858
2005-06-27 15:30:00,28.19,28.2,28.04,28.08,262032.0855614973,16.1075,16.1132,16.0218,16.0446,262032.0856
2005-06-28 09:30:00,28.49,28.7,28.42,28.52,394129.0249175105,16.2789,16.3989,16.2389,16.296,394129.0249
2005-06-28 10:00:00,28.5,28.75,28.5,28.6,272499.7155535328,16.2846,16.4275,16.2846,16.3417,272499.7156
2005-06-28 10:30:00,28.58,28.66,28.52,28.6,93639.77699396972,16.3303,16.376,16.296,16.3417,93639.777
2005-06-28 11:00:00,28.61,28.64,28.55,28.56,105017.63568096484,16.3475,16.3646,16.3132,16.3189,105017.6357
2005-06-28 11:30:00,28.56,28.69,28.56,28.69,112071.9080669018,16.3189,16.3932,16.3189,16.3932,112071.9081
2005-06-28 12:00:00,28.68,28.72,28.67,28.71,79303.6750483559,16.3875,16.4103,16.3817,16.4046,79303.675
2005-06-28 12:30:00,28.71,28.72,28.68,28.71,85220.16156559336,16.4046,16.4103,16.3875,16.4046,85220.1616
2005-06-28 13:00:00,28.71,28.85,28.71,28.77,101376.7209011264,16.4046,16.4846,16.4046,16.4389,101376.7209
2005-06-28 13:30:00,28.78,28.79,28.74,28.77,111730.57230629196,16.4446,16.4503,16.4217,16.4389,111730.5723
2005-06-28 14:00:00,28.77,28.81,28.73,28.77,137103.19717829104,16.4389,16.4617,16.416,16.4389,137103.1972
2005-06-28 14:30:00,28.75,28.77,28.7,28.74,124587.55262259644,16.4275,16.4389,16.3989,16.4217,124587.5526
2005-06-28 15:00:00,28.74,28.83,28.7,28.81,263738.76436454663,16.4217,16.4732,16.3989,16.4617,263738.7644
2005-06-28 15:30:00,28.81,28.82,28.69,28.74,269086.3579474343,16.4617,16.4674,16.3932,16.4217,269086.3579
2005-06-29 09:30:00,28.74,28.74,28.44,28.44,192968.48333143705,16.4217,16.4217,16.2503,16.2503,192968.4833
2005-06-29 10:00:00,28.44,28.48,28.2,28.2,162589.6006371601,16.2503,16.2732,16.1132,16.1132,162589.6006
2005-06-29 10:30:00,28.21,28.34,28.2,28.21,180225.2816020025,16.1189,16.1932,16.1132,16.1189,180225.2816
2005-06-29 11:00:00,28.2,28.23,28.12,28.18,400273.0686084879,16.1132,16.1303,16.0675,16.1018,400273.0686
2005-06-29 11:30:00,28.17,28.27,28.12,28.16,156104.22118557288,16.096,16.1532,16.0675,16.0903,156104.2212
2005-06-29 12:00:00,28.16,28.2,28.14,28.14,112185.68665377176,16.0903,16.1132,16.0789,16.0789,112185.6867
2005-06-29 12:30:00,28.14,28.23,28.13,28.2,178746.15997269316,16.0789,16.1303,16.0732,16.1132,178746.16
2005-06-29 13:00:00,28.2,28.22,28.18,28.19,74752.53157355786,16.1132,16.1246,16.1018,16.1075,74752.5316
2005-06-29 13:30:00,28.2,28.22,28.1,28.14,209125.04266697008,16.1132,16.1246,16.056,16.0789,209125.0427
2005-06-29 14:00:00,28.13,28.17,28.11,28.14,105131.4142678348,16.0732,16.096,16.0618,16.0789,105131.4143
2005-06-29 14:30:00,28.14,28.19,28.09,28.12,127204.4601206053,16.0789,16.1075,16.0503,16.0675,127204.4601
2005-06-29 15:00:00,28.12,28.19,28.11,28.12,202070.77028103312,16.0675,16.1075,16.0618,16.0675,202070.7703
2005-06-29 15:30:00,28.12,28.21,28.12,28.16,212083.2859255888,16.0675,16.1189,16.0675,16.0903,212083.2859
2005-06-30 09:30:00,27.95,28.05,27.84,27.97,280350.43804755947,15.9703,16.0275,15.9075,15.9818,280350.438
2005-06-30 10:00:00,27.98,28.08,27.95,28.05,85675.27591307316,15.9875,16.0446,15.9703,16.0275,85675.2759
2005-06-30 10:30:00,28.05,28.05,27.91,27.93,127659.5744680851,16.0275,16.0275,15.9475,15.9589,127659.5745
2005-06-30 11:00:00,27.93,27.94,27.79,27.79,209011.2640801001,15.9589,15.9646,15.8789,15.8789,209011.2641
2005-06-30 11:30:00,27.79,27.82,27.64,27.69,215041.52918420755,15.8789,15.8961,15.7932,15.8218,215041.5292
2005-06-30 12:00:00,27.7,27.86,27.69,27.85,106838.09307088406,15.8275,15.9189,15.8218,15.9132,106838.0931
2005-06-30 12:30:00,27.84,28.0,27.83,27.99,122311.9808851974,15.9075,15.9989,15.9018,15.9932,122311.9809
2005-06-30 13:00:00,27.99,28.02,27.9,28.01,130162.70337922404,15.9932,16.0103,15.9418,16.0046,130162.7034
2005-06-30 13:30:00,28.01,28.08,27.91,28.08,54499.94311070657,16.0046,16.0446,15.9475,16.0446,54499.9431
2005-06-30 14:00:00,28.09,28.12,27.88,27.91,145977.92695414723,16.0503,16.0675,15.9303,15.9475,145977.927
2005-06-30 14:30:00,27.89,27.97,27.8,27.91,202867.2203891228,15.9361,15.9818,15.8846,15.9475,202867.2204
2005-06-30 15:00:00,27.9,28.0,27.8,27.93,150870.40618955513,15.9418,15.9989,15.8846,15.9589,150870.4062
2005-06-30 15:30:00,27.94,27.98,27.83,27.89,353851.40516554785,15.9646,15.9875,15.9018,15.9361,353851.4052
2005-07-01 09:30:00,27.91,28.16,27.91,28.08,171578.10899988623,15.9475,16.0903,15.9475,16.0446,171578.109
2005-07-01 10:00:00,28.08,28.12,27.73,27.95,169416.31584935717,16.0446,16.0675,15.8446,15.9703,169416.3158
2005-07-01 10:30:00,27.92,27.95,27.72,27.79,119467.51621344865,15.9532,15.9703,15.8389,15.8789,119467.5162
2005-07-01 11:00:00,27.8,27.8,27.68,27.76,198771.1912618045,15.8846,15.8846,15.8161,15.8618,198771.1913
2005-07-01 11:30:00,27.76,27.77,27.54,27.55,93298.44123335987,15.8618,15.8675,15.7361,15.7418,93298.4412
2005-07-01 12:00:00,27.57,27.7,27.55,27.67,247809.76220275345,15.7532,15.8275,15.7418,15.8104,247809.7622
2005-07-01 12:30:00,27.67,27.71,27.54,27.63,325292.97986119014,15.8104,15.8332,15.7361,15.7875,325292.9799
2005-07-01 13:00:00,27.65,27.73,27.58,27.65,89771.3050403914,15.7989,15.8446,15.7589,15.7989,89771.305
2005-07-01 13:30:00,27.66,27.68,27.62,27.64,69746.27375128001,15.8046,15.8161,15.7818,15.7932,69746.2738
2005-07-01 14:00:00,27.64,27.64,27.56,27.58,80441.46091705542,15.7932,15.7932,15.7475,15.7589,80441.4609
2005-07-01 14:30:00,27.58,27.62,27.56,27.6,89088.6335191717,15.7589,15.7818,15.7475,15.7704,89088.6335
2005-07-01 15:00:00,27.61,27.69,27.55,27.64,117305.72306291955,15.7761,15.8218,15.7418,15.7932,117305.7231
2005-07-01 15:30:00,27.64,27.7,27.56,27.68,182614.63192627148,15.7932,15.8275,15.7475,15.8161,182614.6319
2005-07-05 09:30:00,27.33,27.61,27.33,27.43,281033.1095687792,15.6161,15.7761,15.6161,15.6732,281033.1096
2005-07-05 10:00:00,27.44,27.58,27.41,27.51,394697.9178518603,15.6789,15.7589,15.6618,15.7189,394697.9179
2005-07-05 10:30:00,27.51,27.54,27.45,27.5,141199.22630560928,15.7189,15.7361,15.6846,15.7132,141199.2263
2005-07-05 11:00:00,27.51,27.58,27.49,27.53,209921.4927750597,15.7189,15.7589,15.7075,15.7304,209921.4928
2005-07-05 11:30:00,27.52,27.56,27.48,27.48,204915.2349527819,15.7246,15.7475,15.7018,15.7018,204915.235
2005-07-05 12:00:00,27.47,27.55,27.43,27.52,253384.91295938104,15.6961,15.7418,15.6732,15.7246,253384.913
2005-07-05 12:30:00,27.52,27.6,27.51,27.54,156445.55694618274,15.7246,15.7704,15.7189,15.7361,156445.5569
2005-07-05 13:00:00,27.53,27.57,27.53,27.54,225736.7163499829,15.7304,15.7532,15.7304,15.7361,225736.7163
2005-07-05 13:30:00,27.54,27.55,27.5,27.51,114006.14404369098,15.7361,15.7418,15.7132,15.7189,114006.144
2005-07-05 14:00:00,27.51,27.62,27.5,27.55,229832.7454773012,15.7189,15.7818,15.7132,15.7418,229832.7455
2005-07-05 14:30:00,27.56,27.66,27.54,27.63,220958.015701445,15.7475,15.8046,15.7361,15.7875,220958.0157
2005-07-05 15:00:00,27.63,27.74,27.6,27.64,340653.08908863354,15.7875,15.8503,15.7704,15.7932,340653.0891
2005-07-05 15:30:00,27.65,27.77,27.62,27.76,301854.5909659802,15.7989,15.8675,15.7818,15.8618,301854.591
2005-07-06 09:30:00,27.59,27.59,27.43,27.51,205825.4636477415,15.8651,15.8651,15.7731,15.8191,205825.4636
2005-07-06 10:00:00,27.51,27.57,27.46,27.5,76117.87461599728,15.8191,15.8536,15.7903,15.8133,76117.8746
2005-07-06 10:30:00,27.5,27.58,27.47,27.54,76004.09602912732,15.8133,15.8593,15.7961,15.8363,76004.096
2005-07-06 11:00:00,27.54,27.59,27.51,27.52,49948.79963590852,15.8363,15.8651,15.8191,15.8248,49948.7996
2005-07-06 11:30:00,27.52,27.54,27.47,27.5,60075.09386733417,15.8248,15.8363,15.7961,15.8133,60075.0939
2005-07-06 12:00:00,27.5,27.51,27.46,27.48,76345.43178973718,15.8133,15.8191,15.7903,15.8018,76345.4318
2005-07-06 12:30:00,27.48,27.49,27.4,27.45,96825.57742632835,15.8018,15.8076,15.7558,15.7846,96825.5774
2005-07-06 13:00:00,27.46,27.54,27.45,27.54,166458.07259073842,15.7903,15.8363,15.7846,15.8363,166458.0726
2005-07-06 13:30:00,27.54,27.6,27.53,27.59,117078.16588917964,15.8363,15.8708,15.8306,15.8651,117078.1659
2005-07-06 14:00:00,27.59,27.59,27.42,27.47,117305.72306291955,15.8651,15.8651,15.7673,15.7961,117305.7231
2005-07-06 14:30:00,27.49,27.53,27.44,27.52,191375.58311525773,15.8076,15.8306,15.7788,15.8248,191375.5831
2005-07-06 15:00:00,27.52,27.56,27.47,27.54,161906.92911594038,15.8248,15.8478,15.7961,15.8363,161906.9291
2005-07-06 15:30:00,27.55,27.61,27.51,27.6,378996.4728638071,15.8421,15.8766,15.8191,15.8708,378996.4729
2005-07-07 09:30:00,27.25,27.42,27.0,27.21,232335.8743884401,15.6696,15.7673,15.5258,15.6466,232335.8744
2005-07-07 10:00:00,27.21,27.49,27.2,27.46,139947.66185003982,15.6466,15.8076,15.6408,15.7903,139947.6619
2005-07-07 10:30:00,27.45,27.48,27.35,27.47,138013.42587325067,15.7846,15.8018,15.7271,15.7961,138013.4259
2005-07-07 11:00:00,27.47,27.62,27.41,27.62,98987.37057685744,15.7961,15.8823,15.7616,15.8823,98987.3706
2005-07-07 11:30:00,27.62,27.69,27.47,27.69,80555.23950392536,15.8823,15.9226,15.7961,15.9226,80555.2395
2005-07-07 12:00:00,27.69,27.77,27.64,27.76,69404.93799067017,15.9226,15.9686,15.8938,15.9628,69404.938
2005-07-07 12:30:00,27.76,27.79,27.73,27.76,70542.72385936967,15.9628,15.9801,15.9456,15.9628,70542.7239
2005-07-07 13:00:00,27.76,27.79,27.75,27.76,40618.95551257254,15.9628,15.9801,15.9571,15.9628,40618.9555
2005-07-07 13:30:00,27.76,27.83,27.75,27.82,78393.4463533963,15.9628,16.0031,15.9571,15.9973,78393.4464
2005-07-07 14:00:00,27.82,27.82,27.69,27.76,100352.71361929685,15.9973,15.9973,15.9226,15.9628,100352.7136
2005-07-07 14:30:00,27.76,27.76,27.62,27.76,122539.53805893732,15.9628,15.9628,15.8823,15.9628,122539.5381
2005-07-07 15:00:00,27.76,27.85,27.74,27.8,153032.1993400842,15.9628,16.0146,15.9513,15.9858,153032.1993
2005-07-07 15:30:00,27.8,27.91,27.76,27.91,328820.1160541586,15.9858,16.0491,15.9628,16.0491,328820.1161
2005-07-08 09:30:00,27.86,27.86,27.55,27.75,233018.54590965985,16.0203,16.0203,15.8421,15.9571,233018.5459
2005-07-08 10:00:00,27.75,27.81,27.73,27.76,108317.21470019344,15.9571,15.9916,15.9456,15.9628,108317.2147
2005-07-08 10:30:00,27.76,27.81,27.73,27.76,105586.5286153146,15.9628,15.9916,15.9456,15.9628,105586.5286
2005-07-08 11:00:00,27.77,27.82,27.74,27.79,114802.59415178064,15.9686,15.9973,15.9513,15.9801,114802.5942
2005-07-08 11:30:00,27.79,27.91,27.78,27.91,127432.0172943452,15.9801,16.0491,15.9743,16.0491,127432.0173
2005-07-08 12:00:00,27.91,27.96,27.87,27.9,150984.18477642507,16.0491,16.0778,16.0261,16.0433,150984.1848
2005-07-08 12:30:00,27.91,27.95,27.89,27.91,156217.99977244282,16.0491,16.0721,16.0376,16.0491,156217.9998
2005-07-08 13:00:00,27.92,27.96,27.88,27.94,171919.4447604961,16.0548,16.0778,16.0318,16.0663,171919.4448
2005-07-08 13:30:00,27.94,28.11,27.94,28.11,147001.9342359768,16.0663,16.1641,16.0663,16.1641,147001.9342
2005-07-08 14:00:00,28.1,28.23,28.09,28.15,205597.9064740016,16.1583,16.2331,16.1526,16.1871,205597.9065
2005-07-08 14:30:00,28.16,28.16,28.09,28.13,135737.85413585164,16.1928,16.1928,16.1526,16.1756,135737.8541
2005-07-08 15:00:00,28.13,28.16,28.08,28.15,107406.98600523382,16.1756,16.1928,16.1468,16.1871,107406.986
2005-07-08 15:30:00,28.17,28.2,28.13,28.2,193082.261918307,16.1986,16.2159,16.1756,16.2159,193082.2619
2005-07-11 09:30:00,28.33,28.47,28.2,28.23,111958.12948003186,16.2906,16.3711,16.2159,16.2331,111958.1295
2005-07-11 10:00:00,28.23,28.23,28.17,28.2,78507.22494026624,16.2331,16.2331,16.1986,16.2159,78507.2249
2005-07-11 10:30:00,28.21,28.3,28.2,28.29,99442.48492433724,16.2216,16.2734,16.2159,16.2676,99442.4849
2005-07-11 11:00:00,28.29,28.34,28.28,28.29,270565.4795767437,16.2676,16.2964,16.2619,16.2676,270565.4796
2005-07-11 11:30:00,28.3,28.37,28.29,28.36,155307.77107748322,16.2734,16.3136,16.2676,16.3079,155307.7711
2005-07-11 12:00:00,28.35,28.38,28.32,28.36,464671.7487768802,16.3021,16.3194,16.2849,16.3079,464671.7488
2005-07-11 12:30:00,28.36,28.38,28.3,28.32,128797.36033678462,16.3079,16.3194,16.2734,16.2849,128797.3603
2005-07-11 13:00:00,28.32,28.33,28.3,28.31,82261.91830697464,16.2849,16.2906,16.2734,16.2791,82261.9183
2005-07-11 13:30:00,28.32,28.32,28.27,28.31,92046.87677779044,16.2849,16.2849,16.2561,16.2791,92046.8768
2005-07-11 14:00:00,28.31,28.38,28.3,28.37,178404.8242120833,16.2791,16.3194,16.2734,16.3136,178404.8242
2005-07-11 14:30:00,28.38,28.43,28.36,28.37,99442.48492433724,16.3194,16.3481,16.3079,16.3136,99442.4849
2005-07-11 15:00:00,28.38,28.38,28.3,28.33,157924.6785754921,16.3194,16.3194,16.2734,16.2906,157924.6786
2005-07-11 15:30:00,28.33,28.34,28.27,28.31,248151.0979633633,16.2906,16.2964,16.2561,16.2791,248151.098
2005-07-12 09:30:00,28.36,28.55,28.27,28.49,128911.13892365458,16.3079,16.4171,16.2561,16.3826,128911.1389
2005-07-12 10:00:00,28.47,28.47,28.21,28.28,157014.44988053248,16.3711,16.3711,16.2216,16.2619,157014.4499
2005-07-12 10:30:00,28.28,28.37,28.24,28.37,133576.06098532258,16.2619,16.3136,16.2389,16.3136,133576.061
2005-07-12 11:00:00,28.37,28.41,28.27,28.31,112185.68665377176,16.3136,16.3366,16.2561,16.2791,112185.6867
2005-07-12 11:30:00,28.32,28.34,28.27,28.29,64740.01592900216,16.2849,16.2964,16.2561,16.2676,64740.0159
2005-07-12 12:00:00,28.28,28.31,28.25,28.3,52679.48572078735,16.2619,16.2791,16.2446,16.2734,52679.4857
2005-07-12 12:30:00,28.29,28.29,28.2,28.21,44601.206053020825,16.2676,16.2676,16.2159,16.2216,44601.2061
2005-07-12 13:00:00,28.21,28.26,28.21,28.25,35271.361929684834,16.2216,16.2504,16.2216,16.2446,35271.3619
2005-07-12 13:30:00,28.25,28.34,28.22,28.34,101149.1637273865,16.2446,16.2964,16.2274,16.2964,101149.1637
2005-07-12 14:00:00,28.33,28.33,28.25,28.26,44714.984639890776,16.2906,16.2906,16.2446,16.2504,44714.9846
2005-07-12 14:30:00,28.26,28.3,28.26,28.3,55865.28615314598,16.2504,16.2734,16.2504,16.2734,55865.2862
2005-07-12 15:00:00,28.3,28.38,28.28,28.38,91591.7624303106,16.2734,16.3194,16.2619,16.3194,91591.7624
2005-07-12 15:30:00,28.38,28.39,28.26,28.32,260552.963932188,16.3194,16.3251,16.2504,16.2849,260552.9639
2005-07-13 09:30:00,28.29,28.51,28.24,28.31,111616.793719422,16.2676,16.3941,16.2389,16.2791,111616.7937
2005-07-13 10:00:00,28.3,28.46,28.24,28.41,205711.6850608716,16.2734,16.3654,16.2389,16.3366,205711.6851
2005-07-13 10:30:00,28.41,28.5,28.35,28.36,175901.69530094438,16.3366,16.3884,16.3021,16.3079,175901.6953
2005-07-13 11:00:00,28.35,28.41,28.34,28.39,98304.69905563771,16.3021,16.3366,16.2964,16.3251,98304.6991
2005-07-13 11:30:00,28.39,28.42,28.36,28.41,66219.13755831153,16.3251,16.3424,16.3079,16.3366,66219.1376
2005-07-13 12:00:00,28.41,28.43,28.4,28.41,43918.53453180112,16.3366,16.3481,16.3309,16.3366,43918.5345
2005-07-13 12:30:00,28.41,28.45,28.39,28.41,82261.91830697464,16.3366,16.3596,16.3251,16.3366,82261.9183
2005-07-13 13:00:00,28.41,28.43,28.39,28.42,24121.060416429627,16.3366,16.3481,16.3251,16.3424,24121.0604
2005-07-13 13:30:00,28.42,28.44,28.37,28.41,42894.52724997156,16.3424,16.3539,16.3136,16.3366,42894.5272
2005-07-13 14:00:00,28.41,28.45,28.37,28.37,63033.3371259529,16.3366,16.3596,16.3136,16.3136,63033.3371
2005-07-13 14:30:00,28.37,28.45,28.37,28.43,160882.92183411084,16.3136,16.3596,16.3136,16.3481,160882.9218
2005-07-13 15:00:00,28.43,28.53,28.41,28.53,152008.19205825464,16.3481,16.4056,16.3366,16.4056,152008.1921
2005-07-13 15:30:00,28.53,28.55,28.48,28.5,127773.35305495506,16.4056,16.4171,16.3769,16.3884,127773.3531
2005-07-14 09:30:00,28.56,28.73,28.48,28.56,251564.45556946183,16.4229,16.5206,16.3769,16.4229,251564.4556
2005-07-14 10:00:00,28.56,28.61,28.48,28.53,168847.4229150074,16.4229,16.4516,16.3769,16.4056,168847.4229
2005-07-14 10:30:00,28.52,28.54,28.41,28.47,141426.7834793492,16.3999,16.4114,16.3366,16.3711,141426.7835
2005-07-14 11:00:00,28.48,28.53,28.41,28.43,128000.91022869496,16.3769,16.4056,16.3366,16.3481,128000.9102
2005-07-14 11:30:00,28.43,28.48,28.38,28.38,148139.7201046763,16.3481,16.3769,16.3194,16.3194,148139.7201
2005-07-14 12:00:00,28.37,28.43,28.33,28.34,126294.2314256457,16.3136,16.3481,16.2906,16.2964,126294.2314
2005-07-14 12:30:00,28.34,28.43,28.29,28.41,941062.6920013654,16.2964,16.3481,16.2676,16.3366,941062.692
2005-07-14 13:00:00,28.41,28.48,28.41,28.44,252929.7986119013,16.3366,16.3769,16.3366,16.3539,252929.7986
2005-07-14 13:30:00,28.44,28.47,28.34,28.34,44942.54181363068,16.3539,16.3711,16.2964,16.2964,44942.5418
2005-07-14 14:00:00,28.34,28.44,28.3,28.42,726248.7199908977,16.2964,16.3539,16.2734,16.3424,726248.72
2005-07-14 14:30:00,28.42,28.45,28.4,28.44,186483.10387984983,16.3424,16.3596,16.3309,16.3539,186483.1039
2005-07-14 15:00:00,28.44,28.56,28.42,28.5,120491.5234952782,16.3539,16.4229,16.3424,16.3884,120491.5235
2005-07-14 15:30:00,28.5,28.57,28.49,28.57,285242.91728296736,16.3884,16.4286,16.3826,16.4286,285242.9173
2005-07-15 09:30:00,28.57,28.74,28.54,28.7,410171.8056661736,16.4286,16.5264,16.4114,16.5034,410171.8057
2005-07-15 10:00:00,28.7,28.7,28.6,28.62,93525.9984070998,16.5034,16.5034,16.4459,16.4574,93525.9984
2005-07-15 10:30:00,28.63,28.65,28.59,28.64,75207.64592103766,16.4631,16.4746,16.4401,16.4689,75207.6459
2005-07-15 11:00:00,28.64,28.67,28.58,28.61,71566.73114119923,16.4689,16.4861,16.4344,16.4516,71566.7311
2005-07-15 11:30:00,28.61,28.63,28.57,28.61,41642.9627944021,16.4516,16.4631,16.4286,16.4516,41642.9628
2005-07-15 12:00:00,28.61,28.62,28.55,28.57,53362.15724200706,16.4516,16.4574,16.4171,16.4286,53362.1572
2005-07-15 12:30:00,28.57,28.57,28.48,28.51,136989.4185914211,16.4286,16.4286,16.3769,16.3941,136989.4186
2005-07-15 13:00:00,28.51,28.54,28.49,28.49,19797.47411537149,16.3941,16.4114,16.3826,16.3826,19797.4741
2005-07-15 13:30:00,28.5,28.55,28.49,28.5,44487.42746615088,16.3884,16.4171,16.3826,16.3884,44487.4275
2005-07-15 14:00:00,28.51,28.6,28.5,28.6,62123.10843099329,16.3941,16.4459,16.3884,16.4459,62123.1084
2005-07-15 14:30:00,28.59,28.61,28.53,28.59,79645.01080896576,16.4401,16.4516,16.4056,16.4401,79645.0108
2005-07-15 15:00:00,28.59,28.63,28.54,28.58,169985.2087837069,16.4401,16.4631,16.4114,16.4344,169985.2088
2005-07-15 15:30:00,28.59,28.62,28.55,28.59,108089.65752645352,16.4401,16.4574,16.4171,16.4401,108089.6575
2005-07-18 09:30:00,28.59,28.67,28.42,28.56,155649.10683809308,16.4401,16.4861,16.3424,16.4229,155649.1068
2005-07-18 10:00:00,28.55,28.57,28.45,28.56,49379.90670155877,16.4171,16.4286,16.3596,16.4229,49379.9067
2005-07-18 10:30:00,28.57,28.65,28.54,28.56,79758.7893958357,16.4286,16.4746,16.4114,16.4229,79758.7894
2005-07-18 11:00:00,28.56,28.62,28.54,28.56,58482.193651154856,16.4229,16.4574,16.4114,16.4229,58482.1937
2005-07-18 11:30:00,28.56,28.62,28.55,28.58,108999.88622141314,16.4229,16.4574,16.4171,16.4344,108999.8862
2005-07-18 12:00:00,28.58,28.65,28.57,28.61,43804.75594493117,16.4344,16.4746,16.4286,16.4516,43804.7559
2005-07-18 12:30:00,28.61,28.69,28.6,28.69,55296.39321879623,16.4516,16.4976,16.4459,16.4976,55296.3932
2005-07-18 13:00:00,28.68,28.7,28.65,28.7,62009.32984412334,16.4919,16.5034,16.4746,16.5034,62009.3298
2005-07-18 13:30:00,28.7,28.78,28.7,28.74,43463.42018432132,16.5034,16.5494,16.5034,16.5264,43463.4202
2005-07-18 14:00:00,28.75,28.76,28.67,28.7,118102.17317100924,16.5321,16.5379,16.4861,16.5034,118102.1732
2005-07-18 14:30:00,28.71,28.73,28.67,28.73,112299.46524064172,16.5091,16.5206,16.4861,16.5206,112299.4652
2005-07-18 15:00:00,28.73,28.78,28.72,28.75,117305.72306291955,16.5206,16.5494,16.5149,16.5321,117305.7231
2005-07-18 15:30:00,28.75,28.79,28.63,28.63,531232.2220958016,16.5321,16.5551,16.4631,16.4631,531232.2221
2005-07-19 09:30:00,28.71,28.78,28.52,28.63,152918.42075321425,16.5091,16.5494,16.3999,16.4631,152918.4208
2005-07-19 10:00:00,28.62,28.85,28.56,28.85,135055.18261463192,16.4574,16.5896,16.4229,16.5896,135055.1826
2005-07-19 10:30:00,28.85,28.85,28.74,28.78,73387.18853111845,16.5896,16.5896,16.5264,16.5494,73387.1885
2005-07-19 11:00:00,28.78,28.83,28.73,28.78,102628.28535669588,16.5494,16.5781,16.5206,16.5494,102628.2854
2005-07-19 11:30:00,28.78,28.92,28.75,28.92,83968.5971100239,16.5494,16.6299,16.5321,16.6299,83968.5971
2005-07-19 12:00:00,28.92,28.97,28.86,28.96,101490.49948799636,16.6299,16.6586,16.5954,16.6529,101490.4995
2005-07-19 12:30:00,28.96,29.09,28.94,29.09,173626.12356354535,16.6529,16.7276,16.6414,16.7276,173626.1236
2005-07-19 13:00:00,29.08,29.14,29.04,29.11,166571.8511776084,16.7219,16.7564,16.6989,16.7391,166571.8512
2005-07-19 13:30:00,29.11,29.2,29.11,29.11,149960.17749459553,16.7391,16.7909,16.7391,16.7391,149960.1775
2005-07-19 14:00:00,29.12,29.14,29.04,29.1,122311.9808851974,16.7449,16.7564,16.6989,16.7334,122311.9809
2005-07-19 14:30:00,29.1,29.12,29.04,29.05,113209.69393560132,16.7334,16.7449,16.6989,16.7046,113209.6939
2005-07-19 15:00:00,29.05,29.11,29.04,29.11,446239.6177039481,16.7046,16.7391,16.6989,16.7391,446239.6177
2005-07-19 15:30:00,29.11,29.14,28.99,29.01,423028.7859824781,16.7391,16.7564,16.6701,16.6816,423028.786
2005-07-20 09:30:00,29.02,29.32,29.01,29.13,137216.975765161,16.6874,16.8599,16.6816,16.7506,137216.9758
2005-07-20 10:00:00,29.13,29.13,28.89,28.98,144498.8053248379,16.7506,16.7506,16.6126,16.6644,144498.8053
2005-07-20 10:30:00,28.98,29.04,28.94,29.02,167026.9655250882,16.6644,16.6989,16.6414,16.6874,167026.9655
2005-07-20 11:00:00,29.02,29.11,29.0,29.11,163158.49357150984,16.6874,16.7391,16.6759,16.7391,163158.4936
2005-07-20 11:30:00,29.11,29.23,29.1,29.15,54499.94311070657,16.7391,16.8081,16.7334,16.7621,54499.9431
2005-07-20 12:00:00,29.16,29.17,29.09,29.1,48811.01376720901,16.7679,16.7736,16.7276,16.7334,48811.0138
2005-07-20 12:30:00,29.1,29.2,29.07,29.17,173853.68073728526,16.7334,16.7909,16.7161,16.7736,173853.6807
2005-07-20 13:00:00,29.16,29.27,29.13,29.25,181021.73171009216,16.7679,16.8311,16.7506,16.8196,181021.7317
2005-07-20 13:30:00,29.26,29.48,29.25,29.47,206280.5779952213,16.8254,16.9519,16.8196,16.9461,206280.578
2005-07-20 14:00:00,29.46,29.5,29.43,29.46,159972.6931391512,16.9404,16.9634,16.9231,16.9404,159972.6931
2005-07-20 14:30:00,29.46,29.5,29.42,29.45,225054.04482876323,16.9404,16.9634,16.9174,16.9346,225054.0448
2005-07-20 15:00:00,29.46,29.46,29.4,29.42,161338.03618159064,16.9404,16.9404,16.9059,16.9174,161338.0362
2005-07-20 15:30:00,29.42,29.53,29.42,29.5,312208.44237114576,16.9174,16.9806,16.9174,16.9634,312208.4424
2005-07-21 09:30:00,29.4,29.47,29.33,29.41,210831.7214700193,16.9059,16.9461,16.8656,16.9116,210831.7215
2005-07-21 10:00:00,29.41,29.51,29.35,29.42,223688.70178632383,16.9116,16.9691,16.8771,16.9174,223688.7018
2005-07-21 10:30:00,29.4,29.5,29.36,29.49,209921.4927750597,16.9059,16.9634,16.8829,16.9576,209921.4928
2005-07-21 11:00:00,29.49,29.51,29.4,29.5,159290.02161793152,16.9576,16.9691,16.9059,16.9634,159290.0216
2005-07-21 11:30:00,29.5,29.58,29.43,29.47,187393.33257480944,16.9634,17.0094,16.9231,16.9461,187393.3326
2005-07-21 12:00:00,29.47,29.49,29.39,29.44,155876.66401183297,16.9461,16.9576,16.9001,16.9289,155876.664
2005-07-21 12:30:00,29.44,29.57,29.41,29.57,171350.55182614631,16.9289,17.0036,16.9116,17.0036,171350.5518
2005-07-21 13:00:00,29.57,29.65,29.5,29.55,125270.22414381614,17.0036,17.0496,16.9634,16.9921,125270.2241
2005-07-21 13:30:00,29.56,29.58,29.42,29.43,148936.17021276595,16.9979,17.0094,16.9174,16.9231,148936.1702
2005-07-21 14:00:00,29.44,29.49,29.32,29.36,200932.9844123336,16.9289,16.9576,16.8599,16.8829,200932.9844
2005-07-21 14:30:00,29.34,29.43,29.3,29.33,230629.19558539084,16.8714,16.9231,16.8484,16.8656,230629.1956
2005-07-21 15:00:00,29.33,29.4,29.31,29.38,294572.7614063033,16.8656,16.9059,16.8541,16.8944,294572.7614
2005-07-21 15:30:00,29.37,29.4,29.32,29.33,164523.83661394927,16.8886,16.9059,16.8599,16.8656,164523.8366
2005-07-22 09:30:00,29.4,29.62,29.4,29.51,124132.43827511664,16.9059,17.0324,16.9059,16.9691,124132.4383
2005-07-22 10:00:00,29.51,29.61,29.51,29.59,167595.85845943794,16.9691,17.0266,16.9691,17.0151,167595.8585
2005-07-22 10:30:00,29.6,29.6,29.45,29.54,220730.4585277051,17.0209,17.0209,16.9346,16.9864,220730.4585
2005-07-22 11:00:00,29.54,29.57,29.52,29.54,99101.1491637274,16.9864,17.0036,16.9749,16.9864,99101.1492
2005-07-22 11:30:00,29.55,29.61,29.54,29.61,86926.84036864263,16.9921,17.0266,16.9864,17.0266,86926.8404
2005-07-22 12:00:00,29.61,29.64,29.6,29.6,97053.13460006828,17.0266,17.0439,17.0209,17.0209,97053.1346
2005-07-22 12:30:00,29.6,29.6,29.53,29.59,166458.07259073842,17.0209,17.0209,16.9806,17.0151,166458.0726
2005-07-22 13:00:00,29.59,29.6,29.57,29.58,99556.2635112072,17.0151,17.0209,17.0036,17.0094,99556.2635
2005-07-22 13:30:00,29.58,29.63,29.57,29.63,160200.25031289112,17.0094,17.0381,17.0036,17.0381,160200.2503
2005-07-22 14:00:00,29.62,29.64,29.6,29.6,119808.85197405847,17.0324,17.0439,17.0209,17.0209,119808.852
2005-07-22 14:30:00,29.61,29.78,29.6,29.73,217658.4366822164,17.0266,17.1244,17.0209,17.0956,217658.4367
2005-07-22 15:00:00,29.72,29.73,29.71,29.72,157014.44988053248,17.0899,17.0956,17.0841,17.0899,157014.4499
2005-07-22 15:30:00,29.72,29.82,29.67,29.79,306291.9558539083,17.0899,17.1474,17.0611,17.1301,306291.9559
2005-07-25 09:30:00,29.65,29.71,29.59,29.62,194561.3835476164,17.0496,17.0841,17.0151,17.0324,194561.3835
2005-07-25 10:00:00,29.64,29.7,29.58,29.58,103993.62839913528,17.0439,17.0784,17.0094,17.0094,103993.6284
2005-07-25 10:30:00,29.58,29.78,29.58,29.7,129935.14620548414,17.0094,17.1244,17.0094,17.0784,129935.1462
2005-07-25 11:00:00,29.7,29.77,29.7,29.73,146205.48412788715,17.0784,17.1186,17.0784,17.0956,146205.4841
2005-07-25 11:30:00,29.73,29.76,29.67,29.71,88519.74058482194,17.0956,17.1129,17.0611,17.0841,88519.7406
2005-07-25 12:00:00,29.71,29.72,29.68,29.68,85220.16156559336,17.0841,17.0899,17.0669,17.0669,85220.1616
2005-07-25 12:30:00,29.68,29.7,29.66,29.7,122539.53805893732,17.0669,17.0784,17.0554,17.0784,122539.5381
2005-07-25 13:00:00,29.69,29.77,29.69,29.76,76914.32472408692,17.0726,17.1186,17.0726,17.1129,76914.3247
2005-07-25 13:30:00,29.76,29.79,29.74,29.74,110706.5650244624,17.1129,17.1301,17.1014,17.1014,110706.565
2005-07-25 14:00:00,29.74,29.74,29.66,29.67,108772.32904767324,17.1014,17.1014,17.0554,17.0611,108772.329
2005-07-25 14:30:00,29.67,29.7,29.57,29.6,175332.8023665946,17.0611,17.0784,17.0036,17.0209,175332.8024
2005-07-25 15:00:00,29.61,29.61,29.5,29.55,185231.5394242804,17.0266,17.0266,16.9634,16.9921,185231.5394
2005-07-25 15:30:00,29.55,29.57,29.48,29.48,176698.14540903404,16.9921,17.0036,16.9519,16.9519,176698.1454
2005-07-26 09:30:00,29.51,29.59,29.37,29.54,301399.4766185004,16.9691,17.0151,16.8886,16.9864,301399.4766
2005-07-26 10:00:00,29.52,29.88,29.51,29.87,264421.4358857663,16.9749,17.1819,16.9691,17.1762,264421.4359
2005-07-26 10:30:00,29.88,29.93,29.85,29.88,233814.99601774948,17.1819,17.2107,17.1647,17.1819,233814.996
2005-07-26 11:00:00,29.87,29.88,29.83,29.86,116167.93719422004,17.1762,17.1819,17.1532,17.1704,116167.9372
2005-07-26 11:30:00,29.86,29.86,29.75,29.79,124132.43827511664,17.1704,17.1704,17.1071,17.1301,124132.4383
2005-07-26 12:00:00,29.79,29.79,29.65,29.7,240414.15405620664,17.1301,17.1301,17.0496,17.0784,240414.1541
2005-07-26 12:30:00,29.7,29.79,29.65,29.75,133234.72522471272,17.0784,17.1301,17.0496,17.1071,133234.7252
2005-07-26 13:00:00,29.74,29.79,29.73,29.73,61554.215496643534,17.1014,17.1301,17.0956,17.0956,61554.2155
2005-07-26 13:30:00,29.73,29.87,29.71,29.83,105814.0857890545,17.0956,17.1762,17.0841,17.1532,105814.0858
2005-07-26 14:00:00,29.83,29.83,29.71,29.72,135851.63272272158,17.1532,17.1532,17.0841,17.0899,135851.6327
2005-07-26 14:30:00,29.72,29.82,29.67,29.81,148025.94151780635,17.0899,17.1474,17.0611,17.1416,148025.9415
2005-07-26 15:00:00,29.8,29.84,29.74,29.81,221526.9086357948,17.1359,17.1589,17.1014,17.1416,221526.9086
2005-07-26 15:30:00,29.81,29.88,29.8,29.86,237911.0251450677,17.1416,17.1819,17.1359,17.1704,237911.0251
2005-07-27 09:30:00,29.84,29.87,29.78,29.79,201615.65593355327,17.1589,17.1762,17.1244,17.1301,201615.6559
2005-07-27 10:00:00,29.79,29.85,29.74,29.77,265445.4431675959,17.1301,17.1647,17.1014,17.1186,265445.4432
2005-07-27 10:30:00,29.77,29.78,29.74,29.77,208101.0353851405,17.1186,17.1244,17.1014,17.1186,208101.0354
2005-07-27 11:00:00,29.77,29.79,29.76,29.77,117647.0588235294,17.1186,17.1301,17.1129,17.1186,117647.0588
2005-07-27 11:30:00,29.77,29.79,29.77,29.79,67812.03777449085,17.1186,17.1301,17.1186,17.1301,67812.0378
2005-07-27 12:00:00,29.79,30.0,29.79,29.92,115485.26567300037,17.1301,17.2509,17.1301,17.2049,115485.2657
2005-07-27 12:30:00,29.92,29.92,29.84,29.89,44259.87029241097,17.2049,17.2049,17.1589,17.1877,44259.8703
2005-07-27 13:00:00,29.89,29.92,29.85,29.9,60871.54397542383,17.1877,17.2049,17.1647,17.1934,60871.544
2005-07-27 13:30:00,29.9,29.92,29.86,29.87,53248.37865513711,17.1934,17.2049,17.1704,17.1762,53248.3787
2005-07-27 14:00:00,29.87,29.94,29.87,29.91,59278.64375924452,17.1762,17.2164,17.1762,17.1992,59278.6438
2005-07-27 14:30:00,29.91,30.07,29.89,30.06,138013.42587325067,17.1992,17.2912,17.1877,17.2854,138013.4259
2005-07-27 15:00:00,30.06,30.06,29.99,30.01,112299.46524064172,17.2854,17.2854,17.2452,17.2567,112299.4652
2005-07-27 15:30:00,30.01,30.05,29.99,30.03,93525.9984070998,17.2567,17.2797,17.2452,17.2682,93525.9984
2005-07-28 09:30:00,30.05,30.5,30.05,30.42,160769.14324724086,17.2797,17.5384,17.2797,17.4924,160769.1432
2005-07-28 10:00:00,30.42,30.49,30.21,30.3,131528.04642166346,17.4924,17.5327,17.3717,17.4234,131528.0464
2005-07-28 10:30:00,30.3,30.37,30.3,30.36,108544.77187393334,17.4234,17.4637,17.4234,17.4579,108544.7719
2005-07-28 11:00:00,30.36,30.39,30.23,30.24,118898.62327909889,17.4579,17.4752,17.3832,17.3889,118898.6233
2005-07-28 11:30:00,30.23,30.4,30.21,30.4,84765.04721811356,17.3832,17.4809,17.3717,17.4809,84765.0472
2005-07-28 12:00:00,30.39,30.4,30.31,30.35,47900.78507224941,17.4752,17.4809,17.4292,17.4522,47900.7851
2005-07-28 12:30:00,30.35,30.37,30.29,30.32,51541.69985208784,17.4522,17.4637,17.4177,17.4349,51541.6999
2005-07-28 13:00:00,30.31,30.37,30.3,30.32,98190.92046876778,17.4292,17.4637,17.4234,17.4349,98190.9205
2005-07-28 13:30:00,30.33,30.37,30.28,30.29,89202.41210604165,17.4407,17.4637,17.4119,17.4177,89202.4121
2005-07-28 14:00:00,30.3,30.34,30.26,30.3,103197.17829104562,17.4234,17.4464,17.4004,17.4234,103197.1783
2005-07-28 14:30:00,30.3,30.41,30.3,30.37,120605.30208214816,17.4234,17.4867,17.4234,17.4637,120605.3021
2005-07-28 15:00:00,30.37,30.41,30.31,30.35,142792.1265217886,17.4637,17.4867,17.4292,17.4522,142792.1265
2005-07-28 15:30:00,30.36,30.48,30.35,30.48,372966.20775969967,17.4579,17.5269,17.4522,17.5269,372966.2078
2005-07-29 09:30:00,30.32,30.47,30.22,30.28,112640.80100125156,17.4349,17.5212,17.3774,17.4119,112640.801
2005-07-29 10:00:00,30.29,30.3,30.14,30.14,167026.9655250882,17.4177,17.4234,17.3314,17.3314,167026.9655
2005-07-29 10:30:00,30.14,30.2,29.94,29.95,145067.69825918763,17.3314,17.3659,17.2164,17.2222,145067.6983
2005-07-29 11:00:00,29.96,29.99,29.94,29.95,86813.06178177267,17.2279,17.2452,17.2164,17.2222,86813.0618
2005-07-29 11:30:00,29.95,29.96,29.92,29.93,70770.28103310957,17.2222,17.2279,17.2049,17.2107,70770.281
2005-07-29 12:00:00,29.93,29.94,29.9,29.91,106838.09307088406,17.2107,17.2164,17.1934,17.1992,106838.0931
2005-07-29 12:30:00,29.93,29.99,29.92,29.95,85220.16156559336,17.2107,17.2452,17.2049,17.2222,85220.1616
2005-07-29 13:00:00,29.95,29.96,29.91,29.92,78507.22494026624,17.2222,17.2279,17.1992,17.2049,78507.2249
2005-07-29 13:30:00,29.91,29.97,29.88,29.94,68722.26646945045,17.1992,17.2337,17.1819,17.2164,68722.2665
2005-07-29 14:00:00,29.95,30.03,29.93,30.01,66788.03049266129,17.2222,17.2682,17.2107,17.2567,66788.0305
2005-07-29 14:30:00,30.01,30.03,30.0,30.01,84878.8258049835,17.2567,17.2682,17.2509,17.2567,84878.8258
2005-07-29 15:00:00,30.01,30.01,29.82,29.86,163499.8293321197,17.2567,17.2567,17.1474,17.1704,163499.8293
2005-07-29 15:30:00,29.86,29.89,29.79,29.81,253384.91295938104,17.1704,17.1877,17.1301,17.1416,253384.913
2005-08-01 09:30:00,29.94,30.15,29.78,29.79,273523.7228353624,17.2164,17.3372,17.1244,17.1301,273523.7228
2005-08-01 10:00:00,29.8,29.94,29.71,29.76,224712.70906815337,17.1359,17.2164,17.0841,17.1129,224712.7091
2005-08-01 10:30:00,29.77,29.78,29.69,29.71,187734.6683354193,17.1186,17.1244,17.0726,17.0841,187734.6683
2005-08-01 11:00:00,29.7,29.74,29.65,29.7,150870.40618955513,17.0784,17.1014,17.0496,17.0784,150870.4062
2005-08-01 11:30:00,29.7,29.73,29.67,29.68,113209.69393560132,17.0784,17.0956,17.0611,17.0669,113209.6939
2005-08-01 12:00:00,29.68,29.73,29.65,29.68,97053.13460006828,17.0669,17.0956,17.0496,17.0669,97053.1346
2005-08-01 12:30:00,29.68,29.8,29.68,29.71,177267.0383433838,17.0669,17.1359,17.0669,17.0841,177267.0383
2005-08-01 13:00:00,29.69,29.78,29.69,29.74,102855.84253043578,17.0726,17.1244,17.0726,17.1014,102855.8425
2005-08-01 13:30:00,29.73,29.78,29.67,29.71,105814.0857890545,17.0956,17.1244,17.0611,17.0841,105814.0858
2005-08-01 14:00:00,29.72,29.79,29.71,29.75,161793.15052907044,17.0899,17.1301,17.0841,17.1071,161793.1505
2005-08-01 14:30:00,29.75,29.79,29.75,29.76,101490.49948799636,17.1071,17.1301,17.1071,17.1129,101490.4995
2005-08-01 15:00:00,29.76,29.8,29.75,29.79,114233.70121743088,17.1129,17.1359,17.1071,17.1301,114233.7012
2005-08-01 15:30:00,29.79,29.83,29.57,29.59,493571.50984184776,17.1301,17.1532,17.0036,17.0151,493571.5098
2005-08-02 09:30:00,28.34,29.18,28.34,28.52,1433496.4159745136,16.2964,16.7794,16.2964,16.3999,1433496.416
2005-08-02 10:00:00,28.51,28.72,28.32,28.56,981112.7545795882,16.3941,16.5149,16.2849,16.4229,981112.7546
2005-08-02 10:30:00,28.57,28.81,28.41,28.43,752531.5735578565,16.4286,16.5666,16.3366,16.3481,752531.5736
2005-08-02 11:00:00,28.42,28.52,28.42,28.43,364205.2565707134,16.3424,16.3999,16.3424,16.3481,364205.2566
2005-08-02 11:30:00,28.43,28.56,28.24,28.27,583570.3720559791,16.3481,16.4229,16.2389,16.2561,583570.3721
2005-08-02 12:00:00,28.27,28.33,28.24,28.29,400614.4043690977,16.2561,16.2906,16.2389,16.2676,400614.4044
2005-08-02 12:30:00,28.3,28.48,28.28,28.47,378655.1371031972,16.2734,16.3769,16.2619,16.3711,378655.1371
2005-08-02 13:00:00,28.48,28.48,28.41,28.48,523267.721014905,16.3769,16.3769,16.3366,16.3769,523267.721
2005-08-02 13:30:00,28.48,28.48,28.42,28.47,156673.11411992263,16.3769,16.3769,16.3424,16.3711,156673.1141
2005-08-02 14:00:00,28.46,28.53,28.31,28.31,596313.5737854136,16.3654,16.4056,16.2791,16.2791,596313.5738
2005-08-02 14:30:00,28.31,28.38,28.12,28.18,627716.4637615201,16.2791,16.3194,16.1698,16.2044,627716.4638
2005-08-02 15:00:00,28.19,28.29,28.17,28.27,499943.110706565,16.2101,16.2676,16.1986,16.2561,499943.1107
2005-08-02 15:30:00,28.3,28.32,28.05,28.05,918648.310387985,16.2734,16.2849,16.1296,16.1296,918648.3104
2005-08-03 09:30:00,28.26,28.39,28.12,28.27,586528.6153145978,16.2504,16.3251,16.1698,16.2561,586528.6153
2005-08-03 10:00:00,28.26,28.55,28.24,28.48,272158.379792923,16.2504,16.4171,16.2389,16.3769,272158.3798
2005-08-03 10:30:00,28.48,28.53,28.34,28.34,333257.4809420867,16.3769,16.4056,16.2964,16.2964,333257.4809
2005-08-03 11:00:00,28.34,28.42,28.3,28.37,231425.6456934805,16.2964,16.3424,16.2734,16.3136,231425.6457
2005-08-03 11:30:00,28.37,28.46,28.32,28.34,273637.5014222324,16.3136,16.3654,16.2849,16.2964,273637.5014
2005-08-03 12:00:00,28.35,28.47,28.26,28.47,178063.48845147344,16.3021,16.3711,16.2504,16.3711,178063.4885
2005-08-03 12:30:00,28.46,28.47,28.41,28.41,115371.4870861304,16.3654,16.3711,16.3366,16.3366,115371.4871
2005-08-03 13:00:00,28.42,28.43,28.37,28.38,151439.2991239049,16.3424,16.3481,16.3136,16.3194,151439.2991
2005-08-03 13:30:00,28.38,28.39,28.35,28.35,108658.55046080328,16.3194,16.3251,16.3021,16.3021,108658.5505
2005-08-03 14:00:00,28.35,28.36,28.27,28.33,368187.5071111617,16.3021,16.3079,16.2561,16.2906,368187.5071
2005-08-03 14:30:00,28.34,28.39,28.28,28.33,307771.0774832177,16.2964,16.3251,16.2619,16.2906,307771.0775
2005-08-03 15:00:00,28.33,28.34,28.27,28.3,429172.82967345545,16.2906,16.2964,16.2561,16.2734,429172.8297
2005-08-03 15:30:00,28.3,28.34,28.26,28.27,313573.7854135852,16.2734,16.2964,16.2504,16.2561,313573.7854
2005-08-04 09:30:00,28.12,28.26,27.91,27.95,366708.38548185234,16.1698,16.2504,16.0491,16.0721,366708.3855
2005-08-04 10:00:00,27.95,27.98,27.69,27.71,448856.525201957,16.0721,16.0893,15.9226,15.9341,448856.5252
2005-08-04 10:30:00,27.71,27.92,27.65,27.92,468767.7779041985,15.9341,16.0548,15.8996,16.0548,468767.7779
2005-08-04 11:00:00,27.91,28.07,27.91,28.05,274661.5087040619,16.0491,16.1411,16.0491,16.1296,274661.5087
2005-08-04 11:30:00,28.05,28.05,27.87,27.88,171691.88758675617,16.1296,16.1296,16.0261,16.0318,171691.8876
2005-08-04 12:00:00,27.86,27.89,27.78,27.84,172715.89486858575,16.0203,16.0376,15.9743,16.0088,172715.8949
2005-08-04 12:30:00,27.84,27.95,27.84,27.88,181135.5102969621,16.0088,16.0721,16.0088,16.0318,181135.5103
2005-08-04 13:00:00,27.89,27.94,27.84,27.92,127318.23870747526,16.0376,16.0663,16.0088,16.0548,127318.2387
2005-08-04 13:30:00,27.92,27.92,27.86,27.91,147343.26999658663,16.0548,16.0548,16.0203,16.0491,147343.27
2005-08-04 14:00:00,27.9,27.97,27.9,27.95,172374.5591079759,16.0433,16.0836,16.0433,16.0721,172374.5591
2005-08-04 14:30:00,27.95,28.05,27.94,28.01,186027.98953237,16.0721,16.1296,16.0663,16.1066,186027.9895
2005-08-04 15:00:00,28.01,28.01,27.88,27.88,337125.9528956651,16.1066,16.1066,16.0318,16.0318,337125.9529
2005-08-04 15:30:00,27.88,28.0,27.87,27.88,270793.0367504836,16.0318,16.1008,16.0261,16.0318,270793.0368
2005-08-05 09:30:00,27.89,27.99,27.56,27.69,252133.3485038116,16.0376,16.0951,15.8478,15.9226,252133.3485
2005-08-05 10:00:00,27.69,27.77,27.6,27.7,207987.25679827057,15.9226,15.9686,15.8708,15.9283,207987.2568
2005-08-05 10:30:00,27.7,27.72,27.6,27.64,237797.2465581977,15.9283,15.9398,15.8708,15.8938,237797.2466
2005-08-05 11:00:00,27.62,27.63,27.49,27.54,225622.937763113,15.8823,15.8881,15.8076,15.8363,225622.9378
2005-08-05 11:30:00,27.52,27.55,27.44,27.47,154056.20662191376,15.8248,15.8421,15.7788,15.7961,154056.2066
2005-08-05 12:00:00,27.47,27.53,27.47,27.51,142337.0121743088,15.7961,15.8306,15.7961,15.8191,142337.0122
2005-08-05 12:30:00,27.51,27.59,27.5,27.58,127204.4601206053,15.8191,15.8651,15.8133,15.8593,127204.4601
2005-08-05 13:00:00,27.56,27.62,27.56,27.6,60075.09386733417,15.8478,15.8823,15.8478,15.8708,60075.0939
2005-08-05 13:30:00,27.59,27.62,27.56,27.61,60871.54397542383,15.8651,15.8823,15.8478,15.8766,60871.544
2005-08-05 14:00:00,27.61,27.63,27.57,27.61,98987.37057685744,15.8766,15.8881,15.8536,15.8766,98987.3706
2005-08-05 14:30:00,27.61,27.62,27.55,27.6,100352.71361929685,15.8766,15.8823,15.8421,15.8708,100352.7136
2005-08-05 15:00:00,27.61,27.65,27.59,27.62,118102.17317100924,15.8766,15.8996,15.8651,15.8823,118102.1732
2005-08-05 15:30:00,27.62,27.65,27.57,27.61,268745.02218682447,15.8823,15.8996,15.8536,15.8766,268745.0222
2005-08-08 09:30:00,27.61,27.75,27.43,27.63,222437.1373307544,15.8766,15.9571,15.7731,15.8881,222437.1373
2005-08-08 10:00:00,27.61,27.66,27.45,27.52,158379.79292297192,15.8766,15.9053,15.7846,15.8248,158379.7929
2005-08-08 10:30:00,27.53,27.53,27.31,27.32,275230.4016384117,15.8306,15.8306,15.7041,15.7098,275230.4016
2005-08-08 11:00:00,27.32,27.42,27.32,27.36,134258.73250654226,15.7098,15.7673,15.7098,15.7328,134258.7325
2005-08-08 11:30:00,27.35,27.42,27.32,27.33,137330.75435203096,15.7271,15.7673,15.7098,15.7156,137330.7544
2005-08-08 12:00:00,27.33,27.45,27.33,27.38,131186.7106610536,15.7156,15.7846,15.7156,15.7443,131186.7107
2005-08-08 12:30:00,27.39,27.44,27.36,27.4,148822.391625896,15.7501,15.7788,15.7328,15.7558,148822.3916
2005-08-08 13:00:00,27.39,27.44,27.33,27.33,77483.21765843668,15.7501,15.7788,15.7156,15.7156,77483.2177
2005-08-08 13:30:00,27.33,27.39,27.33,27.36,93298.44123335987,15.7156,15.7501,15.7156,15.7328,93298.4412
2005-08-08 14:00:00,27.36,27.37,27.25,27.26,196495.6195244055,15.7328,15.7386,15.6696,15.6753,196495.6195
2005-08-08 14:30:00,27.26,27.38,27.25,27.38,446467.17487768806,15.6753,15.7443,15.6696,15.7443,446467.1749
2005-08-08 15:00:00,27.36,27.45,27.33,27.45,141540.56206621914,15.7328,15.7846,15.7156,15.7846,141540.5621
2005-08-08 15:30:00,27.45,27.47,27.4,27.45,237114.5750369781,15.7846,15.7961,15.7558,15.7846,237114.575
2005-08-09 09:30:00,27.42,27.73,27.42,27.5,189213.78996472864,15.7673,15.9456,15.7673,15.8133,189213.79
2005-08-09 10:00:00,27.5,27.61,27.46,27.47,189100.0113778587,15.8133,15.8766,15.7903,15.7961,189100.0114
2005-08-09 10:30:00,27.47,27.62,27.46,27.54,167140.74411195813,15.7961,15.8823,15.7903,15.8363,167140.7441
2005-08-09 11:00:00,27.54,27.56,27.51,27.56,215837.9792922972,15.8363,15.8478,15.8191,15.8478,215837.9793
2005-08-09 11:30:00,27.56,27.58,27.51,27.51,92046.87677779044,15.8478,15.8593,15.8191,15.8191,92046.8768
2005-08-09 12:00:00,27.51,27.52,27.48,27.49,123335.98816702695,15.8191,15.8248,15.8018,15.8076,123335.9882
2005-08-09 12:30:00,27.5,27.55,27.48,27.54,244623.9617703948,15.8133,15.8421,15.8018,15.8363,244623.9618
2005-08-09 13:00:00,27.54,27.55,27.51,27.55,45397.65616111048,15.8363,15.8421,15.8191,15.8421,45397.6562
2005-08-09 13:30:00,27.54,27.57,27.51,27.57,81806.80395949482,15.8363,15.8536,15.8191,15.8536,81806.804
2005-08-09 14:00:00,27.56,27.6,27.47,27.6,110023.8935032427,15.8478,15.8708,15.7961,15.8708,110023.8935
2005-08-09 14:30:00,27.6,27.67,27.52,27.54,244965.29753100467,15.8708,15.9111,15.8248,15.8363,244965.2975
2005-08-09 15:00:00,27.53,27.58,27.42,27.47,167482.079872568,15.8306,15.8593,15.7673,15.7961,167482.0799
2005-08-09 15:30:00,27.47,27.57,27.44,27.49,285584.2530435772,15.7961,15.8536,15.7788,15.8076,285584.253
2005-08-10 09:30:00,27.5,27.68,27.38,27.62,228012.28808738195,15.8133,15.9168,15.7443,15.8823,228012.2881
2005-08-10 10:00:00,27.62,27.75,27.6,27.73,195812.9480031858,15.8823,15.9571,15.8708,15.9456,195812.948
2005-08-10 10:30:00,27.73,27.76,27.62,27.64,224030.0375469337,15.9456,15.9628,15.8823,15.8938,224030.0375
2005-08-10 11:00:00,27.64,27.76,27.63,27.72,93298.44123335987,15.8938,15.9628,15.8881,15.9398,93298.4412
2005-08-10 11:30:00,27.71,27.76,27.63,27.7,92957.10547275005,15.9341,15.9628,15.8881,15.9283,92957.1055
2005-08-10 12:00:00,27.69,27.69,27.65,27.69,106724.31448401412,15.9226,15.9226,15.8996,15.9226,106724.3145
2005-08-10 12:30:00,27.69,27.72,27.64,27.7,179883.94584139265,15.9226,15.9398,15.8938,15.9283,179883.9458
2005-08-10 13:00:00,27.69,27.72,27.66,27.69,93867.33416770965,15.9226,15.9398,15.9053,15.9226,93867.3342
2005-08-10 13:30:00,27.68,27.69,27.54,27.58,119695.07338718852,15.9168,15.9226,15.8363,15.8593,119695.0734
2005-08-10 14:00:00,27.57,27.59,27.47,27.51,104903.8570940949,15.8536,15.8651,15.7961,15.8191,104903.8571
2005-08-10 14:30:00,27.52,27.52,27.4,27.41,99897.59927181705,15.8248,15.8248,15.7558,15.7616,99897.5993
2005-08-10 15:00:00,27.41,27.41,27.27,27.3,123563.54534076688,15.7616,15.7616,15.6811,15.6983,123563.5453
2005-08-10 15:30:00,27.31,27.45,27.3,27.43,312549.7781317556,15.7041,15.7846,15.6983,15.7731,312549.7781
2005-08-11 09:30:00,27.42,27.58,27.37,27.53,281715.7810899989,15.7673,15.8593,15.7386,15.8306,281715.7811
2005-08-11 10:00:00,27.51,27.54,27.45,27.48,147570.82717032655,15.8191,15.8363,15.7846,15.8018,147570.8272
2005-08-11 10:30:00,27.47,27.55,27.43,27.54,85333.94015246331,15.7961,15.8421,15.7731,15.8363,85333.9402
2005-08-11 11:00:00,27.55,27.58,27.53,27.56,151894.4134713847,15.8421,15.8593,15.8306,15.8478,151894.4135
2005-08-11 11:30:00,27.56,27.64,27.53,27.56,97963.36329502788,15.8478,15.8938,15.8306,15.8478,97963.3633
2005-08-11 12:00:00,27.54,27.54,27.48,27.49,144726.36249857777,15.8363,15.8363,15.8018,15.8076,144726.3625
2005-08-11 12:30:00,27.49,27.51,27.47,27.5,100921.6065536466,15.8076,15.8191,15.7961,15.8133,100921.6066
2005-08-11 13:00:00,27.5,27.52,27.45,27.51,84082.37569689385,15.8133,15.8248,15.7846,15.8191,84082.3757
2005-08-11 13:30:00,27.52,27.54,27.42,27.52,108089.65752645352,15.8248,15.8363,15.7673,15.8248,108089.6575
2005-08-11 14:00:00,27.53,27.57,27.47,27.56,95005.12003640916,15.8306,15.8536,15.7961,15.8478,95005.12
2005-08-11 14:30:00,27.56,27.66,27.55,27.61,107179.42883149392,15.8478,15.9053,15.8421,15.8766,107179.4288
2005-08-11 15:00:00,27.61,27.71,27.55,27.67,132438.27511662306,15.8766,15.9341,15.8421,15.9111,132438.2751
2005-08-11 15:30:00,27.68,27.76,27.65,27.73,177494.59551712367,15.9168,15.9628,15.8996,15.9456,177494.5955
2005-08-12 09:30:00,27.6,27.69,27.48,27.58,140630.33337125953,15.8708,15.9226,15.8018,15.8593,140630.3334
2005-08-12 10:00:00,27.57,27.66,27.57,27.58,73500.9671179884,15.8536,15.9053,15.8536,15.8593,73500.9671
2005-08-12 10:30:00,27.57,27.61,27.47,27.48,91819.31960405051,15.8536,15.8766,15.7961,15.8018,91819.3196
2005-08-12 11:00:00,27.48,27.55,27.48,27.53,58595.972238024806,15.8018,15.8421,15.8018,15.8306,58595.9722
2005-08-12 11:30:00,27.53,27.58,27.33,27.36,78507.22494026624,15.8306,15.8593,15.7156,15.7328,78507.2249
2005-08-12 12:00:00,27.37,27.47,27.36,27.43,54386.16452383662,15.7386,15.7961,15.7328,15.7731,54386.1645
2005-08-12 12:30:00,27.44,27.48,27.38,27.42,59164.86517237456,15.7788,15.8018,15.7443,15.7673,59164.8652
2005-08-12 13:00:00,27.43,27.47,27.4,27.46,59051.08658550461,15.7731,15.7961,15.7558,15.7903,59051.0866
2005-08-12 13:30:00,27.47,27.49,27.41,27.43,43804.75594493117,15.7961,15.8076,15.7616,15.7731,43804.7559
2005-08-12 14:00:00,27.44,27.55,27.44,27.54,54727.50028444647,15.7788,15.8421,15.7788,15.8363,54727.5003
2005-08-12 14:30:00,27.54,27.54,27.48,27.48,43690.97735806122,15.8363,15.8363,15.8018,15.8018,43690.9774
2005-08-12 15:00:00,27.49,27.69,27.48,27.64,135168.9612015019,15.8076,15.9226,15.8018,15.8938,135168.9612
2005-08-12 15:30:00,27.63,27.68,27.59,27.59,147798.38434406646,15.8881,15.9168,15.8651,15.8651,147798.3843
2005-08-15 09:30:00,27.49,27.66,27.4,27.53,157014.44988053248,15.8076,15.9053,15.7558,15.8306,157014.4499
2005-08-15 10:00:00,27.52,27.55,27.28,27.28,122767.0952326772,15.8248,15.8421,15.6868,15.6868,122767.0952
2005-08-15 10:30:00,27.29,27.49,27.27,27.38,113551.02969621118,15.6926,15.8076,15.6811,15.7443,113551.0297
2005-08-15 11:00:00,27.38,27.5,27.38,27.44,96711.79883945842,15.7443,15.8133,15.7443,15.7788,96711.7988
2005-08-15 11:30:00,27.45,27.46,27.41,27.45,70315.16668562977,15.7846,15.7903,15.7616,15.7846,70315.1667
2005-08-15 12:00:00,27.45,27.64,27.45,27.61,93298.44123335987,15.7846,15.8938,15.7846,15.8766,93298.4412
2005-08-15 12:30:00,27.6,27.69,27.6,27.61,94094.89134144956,15.8708,15.9226,15.8708,15.8766,94094.8913
2005-08-15 13:00:00,27.61,27.71,27.6,27.69,85675.27591307316,15.8766,15.9341,15.8708,15.9226,85675.2759
2005-08-15 13:30:00,27.69,27.76,27.69,27.73,100807.82796677666,15.9226,15.9628,15.9226,15.9456,100807.828
2005-08-15 14:00:00,27.73,27.76,27.67,27.71,163499.8293321197,15.9456,15.9628,15.9111,15.9341,163499.8293
2005-08-15 14:30:00,27.7,27.77,27.63,27.76,146433.04130162703,15.9283,15.9686,15.8881,15.9628,146433.0413
2005-08-15 15:00:00,27.76,27.78,27.74,27.76,126635.56718625556,15.9628,15.9743,15.9513,15.9628,126635.5672
2005-08-15 15:30:00,27.76,27.77,27.68,27.72,205484.12788713165,15.9628,15.9686,15.9168,15.9398,205484.1279
2005-08-16 09:30:00,27.62,27.88,27.53,27.54,149505.06314711572,15.8823,16.0318,15.8306,15.8363,149505.0631
2005-08-16 10:00:00,27.53,27.63,27.53,27.6,157242.0070542724,15.8306,15.8881,15.8306,15.8708,157242.0071
2005-08-16 10:30:00,27.59,27.6,27.51,27.52,118898.62327909889,15.8651,15.8708,15.8191,15.8248,118898.6233
2005-08-16 11:00:00,27.52,27.54,27.47,27.49,251223.119808852,15.8248,15.8363,15.7961,15.8076,251223.1198
2005-08-16 11:30:00,27.48,27.52,27.47,27.47,95005.12003640916,15.8018,15.8248,15.7961,15.7961,95005.12
2005-08-16 12:00:00,27.47,27.49,27.47,27.48,112982.13676186142,15.7961,15.8076,15.7961,15.8018,112982.1368
2005-08-16 12:30:00,27.48,27.54,27.47,27.52,101376.7209011264,15.8018,15.8363,15.7961,15.8248,101376.7209
2005-08-16 13:00:00,27.52,27.54,27.48,27.52,120377.74490840823,15.8248,15.8363,15.8018,15.8248,120377.7449
2005-08-16 13:30:00,27.52,27.52,27.5,27.51,165775.40106951873,15.8248,15.8248,15.8133,15.8191,165775.4011
2005-08-16 14:00:00,27.5,27.51,27.46,27.46,199453.86278302423,15.8133,15.8191,15.7903,15.7903,199453.8628
2005-08-16 14:30:00,27.46,27.51,27.44,27.5,178973.71714643305,15.7903,15.8191,15.7788,15.8133,178973.7171
2005-08-16 15:00:00,27.5,27.52,27.41,27.41,131414.26783479349,15.8133,15.8248,15.7616,15.7616,131414.2678
2005-08-16 15:30:00,27.41,27.43,27.38,27.39,240755.4898168165,15.7616,15.7731,15.7443,15.7501,240755.4898
2005-08-17 09:30:00,27.3,27.37,27.25,27.25,293662.5327113437,15.6983,15.7386,15.6696,15.6696,293662.5327
2005-08-17 10:00:00,27.25,27.34,27.25,27.32,354647.8552736375,15.6696,15.7213,15.6696,15.7098,354647.8553
2005-08-17 10:30:00,27.33,27.36,27.29,27.31,351120.71908066905,15.7156,15.7328,15.6926,15.7041,351120.7191
2005-08-17 11:00:00,27.3,27.39,27.3,27.33,128797.36033678462,15.6983,15.7501,15.6983,15.7156,128797.3603
2005-08-17 11:30:00,27.33,27.42,27.32,27.42,76231.65320286722,15.7156,15.7673,15.7098,15.7673,76231.6532
2005-08-17 12:00:00,27.42,27.42,27.33,27.33,123791.10251450675,15.7673,15.7673,15.7156,15.7156,123791.1025
2005-08-17 12:30:00,27.33,27.4,27.33,27.38,68722.26646945045,15.7156,15.7558,15.7156,15.7443,68722.2665
2005-08-17 13:00:00,27.38,27.43,27.37,27.41,190579.13300716807,15.7443,15.7731,15.7386,15.7616,190579.133
2005-08-17 13:30:00,27.41,27.42,27.38,27.41,150756.62760268518,15.7616,15.7673,15.7443,15.7616,150756.6276
2005-08-17 14:00:00,27.41,27.42,27.29,27.33,105245.19285470474,15.7616,15.7673,15.6926,15.7156,105245.1929
2005-08-17 14:30:00,27.33,27.33,27.29,27.31,89429.96927978155,15.7156,15.7156,15.6926,15.7041,89429.9693
2005-08-17 15:00:00,27.32,27.39,27.31,27.32,118329.73034474911,15.7098,15.7501,15.7041,15.7098,118329.7303
2005-08-17 15:30:00,27.32,27.33,27.27,27.27,110820.34361133236,15.7098,15.7156,15.6811,15.6811,110820.3436
2005-08-18 09:30:00,27.18,27.36,27.15,27.2,156786.8927067926,15.6293,15.7328,15.6121,15.6408,156786.8927
2005-08-18 10:00:00,27.2,27.29,27.2,27.29,150415.29184207533,15.6408,15.6926,15.6408,15.6926,150415.2918
2005-08-18 10:30:00,27.29,27.41,27.16,27.18,101376.7209011264,15.6926,15.7616,15.6178,15.6293,101376.7209
2005-08-18 11:00:00,27.18,27.19,27.13,27.18,198202.2983274548,15.6293,15.6351,15.6006,15.6293,198202.2983
2005-08-18 11:30:00,27.17,27.18,27.1,27.11,79645.01080896576,15.6236,15.6293,15.5833,15.5891,79645.0108
2005-08-18 12:00:00,27.11,27.24,27.11,27.22,131869.38218227332,15.5891,15.6638,15.5891,15.6523,131869.3822
2005-08-18 12:30:00,27.22,27.23,27.16,27.18,91933.09819092049,15.6523,15.6581,15.6178,15.6293,91933.0982
2005-08-18 13:00:00,27.18,27.3,27.18,27.29,57571.96495619525,15.6293,15.6983,15.6293,15.6926,57571.965
2005-08-18 13:30:00,27.29,27.34,27.29,27.31,72476.95983615884,15.6926,15.7213,15.6926,15.7041,72476.9598
2005-08-18 14:00:00,27.31,27.32,27.22,27.23,73045.85277050859,15.7041,15.7098,15.6523,15.6581,73045.8528
2005-08-18 14:30:00,27.23,27.33,27.22,27.25,100807.82796677666,15.6581,15.7156,15.6523,15.6696,100807.828
2005-08-18 15:00:00,27.25,27.29,27.24,27.28,184093.7535555809,15.6696,15.6926,15.6638,15.6868,184093.7536
2005-08-18 15:30:00,27.29,27.31,27.23,27.24,208214.81397201048,15.6926,15.7041,15.6581,15.6638,208214.814
2005-08-19 09:30:00,27.44,27.44,27.2,27.23,308453.74900443736,15.7788,15.7788,15.6408,15.6581,308453.749
2005-08-19 10:00:00,27.23,27.28,27.2,27.27,199112.5270224144,15.6581,15.6868,15.6408,15.6811,199112.527
2005-08-19 10:30:00,27.28,27.29,27.2,27.24,107293.20741836386,15.6868,15.6926,15.6408,15.6638,107293.2074
2005-08-19 11:00:00,27.24,27.27,27.19,27.26,139037.43315508022,15.6638,15.6811,15.6351,15.6753,139037.4332
2005-08-19 11:30:00,27.25,27.27,27.16,27.16,92615.76971214016,15.6696,15.6811,15.6178,15.6178,92615.7697
2005-08-19 12:00:00,27.16,27.16,27.03,27.03,95574.01297075892,15.6178,15.6178,15.5431,15.5431,95574.013
2005-08-19 12:30:00,27.0,27.03,26.95,26.97,121287.97360336783,15.5258,15.5431,15.4971,15.5086,121287.9736
2005-08-19 13:00:00,26.98,27.03,26.96,27.01,92160.65536466036,15.5143,15.5431,15.5028,15.5316,92160.6554
2005-08-19 13:30:00,27.01,27.03,27.01,27.03,60416.42962794402,15.5316,15.5431,15.5316,15.5431,60416.4296
2005-08-19 14:00:00,27.03,27.04,26.97,27.03,149277.5059733758,15.5431,15.5488,15.5086,15.5431,149277.506
2005-08-19 14:30:00,27.03,27.1,27.02,27.07,140402.77619751962,15.5431,15.5833,15.5373,15.5661,140402.7762
2005-08-19 15:00:00,27.06,27.11,27.05,27.08,133120.94663784278,15.5603,15.5891,15.5546,15.5718,133120.9466
2005-08-19 15:30:00,27.08,27.08,27.03,27.06,343611.3323472523,15.5718,15.5718,15.5431,15.5603,343611.3323
2005-08-22 09:30:00,27.09,27.25,27.09,27.23,234839.00329957905,15.5776,15.6696,15.5776,15.6581,234839.0033
2005-08-22 10:00:00,27.19,27.36,27.18,27.18,81351.68961201502,15.6351,15.7328,15.6293,15.6293,81351.6896
2005-08-22 10:30:00,27.18,27.21,27.07,27.11,60530.20821481397,15.6293,15.6466,15.5661,15.5891,60530.2082
2005-08-22 11:00:00,27.11,27.16,27.06,27.06,78848.5607008761,15.5891,15.6178,15.5603,15.5603,78848.5607
2005-08-22 11:30:00,27.06,27.1,26.99,27.01,122880.87381954717,15.5603,15.5833,15.5201,15.5316,122880.8738
2005-08-22 12:00:00,27.0,27.09,26.98,27.05,147684.6057571965,15.5258,15.5776,15.5143,15.5546,147684.6058
2005-08-22 12:30:00,27.05,27.05,26.96,26.99,129480.03185800432,15.5546,15.5546,15.5028,15.5201,129480.0319
2005-08-22 13:00:00,26.99,27.01,26.94,26.99,109682.55774263284,15.5201,15.5316,15.4913,15.5201,109682.5577
2005-08-22 13:30:00,26.98,27.05,26.96,27.04,73842.30287859825,15.5143,15.5546,15.5028,15.5488,73842.3029
2005-08-22 14:00:00,27.03,27.08,26.99,27.0,98077.14188189784,15.5431,15.5718,15.5201,15.5258,98077.1419
2005-08-22 14:30:00,26.99,27.1,26.99,27.04,110251.4506769826,15.5201,15.5833,15.5201,15.5488,110251.4507
2005-08-22 15:00:00,27.04,27.06,27.01,27.05,78393.4463533963,15.5488,15.5603,15.5316,15.5546,78393.4464
2005-08-22 15:30:00,27.05,27.13,27.03,27.12,123449.76675389693,15.5546,15.6006,15.5431,15.5948,123449.7668
2005-08-23 09:30:00,27.03,27.09,27.0,27.02,161338.03618159064,15.5431,15.5776,15.5258,15.5373,161338.0362
2005-08-23 10:00:00,27.01,27.02,26.86,26.86,124701.3312094664,15.5316,15.5373,15.4453,15.4453,124701.3312
2005-08-23 10:30:00,26.86,26.9,26.78,26.81,137330.75435203096,15.4453,15.4683,15.3993,15.4166,137330.7544
2005-08-23 11:00:00,26.8,26.8,26.59,26.6,183069.74627375128,15.4108,15.4108,15.2901,15.2958,183069.7463
2005-08-23 11:30:00,26.6,26.68,26.58,26.65,143816.13380361817,15.2958,15.3418,15.2843,15.3246,143816.1338
2005-08-23 12:00:00,26.65,26.65,26.53,26.53,180452.8387757424,15.3246,15.3246,15.2556,15.2556,180452.8388
2005-08-23 12:30:00,26.54,26.7,26.5,26.67,276481.9660939811,15.2613,15.3533,15.2383,15.3361,276481.9661
2005-08-23 13:00:00,26.67,26.67,26.58,26.63,213334.85038115823,15.3361,15.3361,15.2843,15.3131,213334.8504
2005-08-23 13:30:00,26.63,26.76,26.62,26.68,143247.2408692684,15.3131,15.3878,15.3073,15.3418,143247.2409
2005-08-23 14:00:00,26.67,26.68,26.63,26.65,166002.95824325862,15.3361,15.3418,15.3131,15.3246,166002.9582
2005-08-23 14:30:00,26.65,26.79,26.65,26.69,188644.8970303789,15.3246,15.4051,15.3246,15.3476,188644.897
2005-08-23 15:00:00,26.69,26.72,26.63,26.68,161565.59335533052,15.3476,15.3648,15.3131,15.3418,161565.5934
2005-08-23 15:30:00,26.67,26.69,26.59,26.62,242120.8328592559,15.3361,15.3476,15.2901,15.3073,242120.8329
2005-08-24 09:30:00,26.49,26.59,26.35,26.41,269313.9151211742,15.2325,15.2901,15.152,15.1865,269313.9151
2005-08-24 10:00:00,26.4,26.79,26.4,26.74,273068.6084878826,15.1808,15.4051,15.1808,15.3763,273068.6085
2005-08-24 10:30:00,26.74,26.81,26.71,26.72,136534.3042439413,15.3763,15.4166,15.3591,15.3648,136534.3042
2005-08-24 11:00:00,26.72,26.89,26.72,26.86,112071.9080669018,15.3648,15.4626,15.3648,15.4453,112071.9081
2005-08-24 11:30:00,26.87,26.89,26.7,26.71,99897.59927181705,15.4511,15.4626,15.3533,15.3591,99897.5993
2005-08-24 12:00:00,26.69,26.78,26.63,26.77,140175.21902377973,15.3476,15.3993,15.3131,15.3936,140175.219
2005-08-24 12:30:00,26.76,26.82,26.71,26.78,76686.76755034702,15.3878,15.4223,15.3591,15.3993,76686.7676
2005-08-24 13:00:00,26.78,26.79,26.7,26.7,123904.88110137673,15.3993,15.4051,15.3533,15.3533,123904.8811
2005-08-24 13:30:00,26.7,26.7,26.59,26.62,111161.6793719422,15.3533,15.3533,15.2901,15.3073,111161.6794
2005-08-24 14:00:00,26.62,26.67,26.5,26.54,292752.3040163841,15.3073,15.3361,15.2383,15.2613,292752.304
2005-08-24 14:30:00,26.53,26.63,26.44,26.45,270337.9224030038,15.2556,15.3131,15.2038,15.2095,270337.9224
2005-08-24 15:00:00,26.45,26.46,26.37,26.41,212310.84309932872,15.2095,15.2153,15.1635,15.1865,212310.8431
2005-08-24 15:30:00,26.41,26.47,26.37,26.41,281488.2239162589,15.1865,15.221,15.1635,15.1865,281488.2239
2005-08-25 09:30:00,26.54,26.76,26.54,26.6,210149.0499487997,15.2613,15.3878,15.2613,15.2958,210149.0499
2005-08-25 10:00:00,26.6,26.66,26.56,26.63,314484.0141085448,15.2958,15.3303,15.2728,15.3131,314484.0141
2005-08-25 10:30:00,26.62,26.79,26.62,26.78,165320.28672203893,15.3073,15.4051,15.3073,15.3993,165320.2867
2005-08-25 11:00:00,26.77,26.77,26.69,26.69,114233.70121743088,15.3936,15.3936,15.3476,15.3476,114233.7012
2005-08-25 11:30:00,26.68,26.68,26.6,26.61,124701.3312094664,15.3418,15.3418,15.2958,15.3016,124701.3312
2005-08-25 12:00:00,26.6,26.62,26.6,26.62,313915.121174195,15.2958,15.3073,15.2958,15.3073,313915.1212
2005-08-25 12:30:00,26.61,26.63,26.6,26.6,64284.90158152236,15.3016,15.3131,15.2958,15.2958,64284.9016
2005-08-25 13:00:00,26.6,26.61,26.59,26.59,69860.05233814997,15.2958,15.3016,15.2901,15.2901,69860.0523
2005-08-25 13:30:00,26.59,26.61,26.59,26.59,80782.79667766526,15.2901,15.3016,15.2901,15.2901,80782.7967
2005-08-25 14:00:00,26.59,26.6,26.59,26.6,83627.26134941404,15.2901,15.2958,15.2901,15.2958,83627.2613
2005-08-25 14:30:00,26.6,26.6,26.57,26.57,106951.87165775402,15.2958,15.2958,15.2786,15.2786,106951.8717
2005-08-25 15:00:00,26.57,26.58,26.38,26.4,151439.2991239049,15.2786,15.2843,15.1693,15.1808,151439.2991
2005-08-25 15:30:00,26.39,26.4,26.36,26.4,271589.4868585732,15.175,15.1808,15.1578,15.1808,271589.4869
2005-08-26 09:30:00,26.4,26.6,26.4,26.52,297644.783251792,15.1808,15.2958,15.1808,15.2498,297644.7833
2005-08-26 10:00:00,26.52,26.52,26.12,26.15,184321.3107293208,15.2498,15.2498,15.0198,15.037,184321.3107
2005-08-26 10:30:00,26.15,26.31,26.11,26.3,139151.21174195016,15.037,15.129,15.014,15.1233,139151.2117
2005-08-26 11:00:00,26.3,26.31,26.14,26.15,100807.82796677666,15.1233,15.129,15.0313,15.037,100807.828
2005-08-26 11:30:00,26.15,26.25,26.14,26.16,75662.76026851746,15.037,15.0945,15.0313,15.0428,75662.7603
2005-08-26 12:00:00,26.14,26.2,26.14,26.19,48014.56365911936,15.0313,15.0658,15.0313,15.06,48014.5637
2005-08-26 12:30:00,26.18,26.21,26.18,26.2,55751.50756627603,15.0543,15.0715,15.0543,15.0658,55751.5076
2005-08-26 13:00:00,26.21,26.22,26.16,26.17,41529.18420753215,15.0715,15.0773,15.0428,15.0485,41529.1842
2005-08-26 13:30:00,26.18,26.18,26.05,26.09,131300.48924792354,15.0543,15.0543,14.9795,15.0025,131300.4892
2005-08-26 14:00:00,26.09,26.19,26.08,26.15,191375.58311525773,15.0025,15.06,14.9968,15.037,191375.5831
2005-08-26 14:30:00,26.16,26.26,26.1,26.25,233132.32449652976,15.0428,15.1003,15.0083,15.0945,233132.3245
2005-08-26 15:00:00,26.25,26.28,26.23,26.26,103197.17829104562,15.0945,15.1118,15.083,15.1003,103197.1783
2005-08-26 15:30:00,26.25,26.26,26.16,26.16,176015.47388781433,15.0945,15.1003,15.0428,15.0428,176015.4739
2005-08-29 09:30:00,26.17,26.17,25.81,25.98,338036.1815906247,15.0485,15.0485,14.8415,14.9393,338036.1816
2005-08-29 10:00:00,25.99,26.33,25.99,26.2,205825.4636477415,14.945,15.1405,14.945,15.0658,205825.4636
2005-08-29 10:30:00,26.21,26.21,25.93,25.98,205939.24223461145,15.0715,15.0715,14.9105,14.9393,205939.2422
2005-08-29 11:00:00,25.99,26.16,25.99,26.11,129821.36761861418,14.945,15.0428,14.945,15.014,129821.3676
2005-08-29 11:30:00,26.12,26.2,26.11,26.13,121743.08795084764,15.0198,15.0658,15.014,15.0255,121743.088
2005-08-29 12:00:00,26.13,26.16,26.09,26.12,80327.68233018546,15.0255,15.0428,15.0025,15.0198,80327.6823
2005-08-29 12:30:00,26.12,26.16,26.1,26.16,83968.5971100239,15.0198,15.0428,15.0083,15.0428,83968.5971
2005-08-29 13:00:00,26.16,26.33,26.16,26.28,111503.01513255206,15.0428,15.1405,15.0428,15.1118,111503.0151
2005-08-29 13:30:00,26.28,26.36,26.26,26.32,97394.47036067813,15.1118,15.1578,15.1003,15.1348,97394.4704
2005-08-29 14:00:00,26.31,26.32,26.24,26.31,131755.60359540334,15.129,15.1348,15.0888,15.129,131755.6036
2005-08-29 14:30:00,26.3,26.31,26.22,26.25,256912.0491523496,15.1233,15.129,15.0773,15.0945,256912.0492
2005-08-29 15:00:00,26.25,26.32,26.23,26.28,237797.2465581977,15.0945,15.1348,15.083,15.1118,237797.2466
2005-08-29 15:30:00,26.28,26.31,26.25,26.26,164410.0580270793,15.1118,15.129,15.0945,15.1003,164410.058
2005-08-30 09:30:00,26.23,26.36,26.14,26.17,145522.81260666743,15.083,15.1578,15.0313,15.0485,145522.8126
2005-08-30 10:00:00,26.17,26.4,26.16,26.39,418022.5281602003,15.0485,15.1808,15.0428,15.175,418022.5282
2005-08-30 10:30:00,26.39,26.45,26.36,26.45,164410.0580270793,15.175,15.2095,15.1578,15.2095,164410.058
2005-08-30 11:00:00,26.45,26.45,26.31,26.38,183979.97496871089,15.2095,15.2095,15.129,15.1693,183979.975
2005-08-30 11:30:00,26.38,26.42,26.32,26.4,210945.5000568893,15.1693,15.1923,15.1348,15.1808,210945.5001
2005-08-30 12:00:00,26.41,26.59,26.39,26.53,177722.1526908636,15.1865,15.2901,15.175,15.2556,177722.1527
2005-08-30 12:30:00,26.53,26.57,26.49,26.56,148481.05586528615,15.2556,15.2786,15.2325,15.2728,148481.0559
2005-08-30 13:00:00,26.55,26.55,26.38,26.4,131186.7106610536,15.2671,15.2671,15.1693,15.1808,131186.7107
2005-08-30 13:30:00,26.38,26.48,26.38,26.4,88178.40482421209,15.1693,15.2268,15.1693,15.1808,88178.4048
2005-08-30 14:00:00,26.39,26.41,26.34,26.34,169074.9800887473,15.175,15.1865,15.1463,15.1463,169074.9801
2005-08-30 14:30:00,26.33,26.36,26.26,26.29,153601.09227443396,15.1405,15.1578,15.1003,15.1175,153601.0923
2005-08-30 15:00:00,26.28,26.31,26.24,26.3,326089.4299692798,15.1118,15.129,15.0888,15.1233,326089.43
2005-08-30 15:30:00,26.29,26.4,26.29,26.35,302309.70531346,15.1175,15.1808,15.1175,15.152,302309.7053
2005-08-31 09:30:00,26.28,26.53,26.24,26.38,256684.49197860964,15.1118,15.2556,15.0888,15.1693,256684.492
2005-08-31 10:00:00,26.39,26.6,26.38,26.54,333826.3738764365,15.175,15.2958,15.1693,15.2613,333826.3739
2005-08-31 10:30:00,26.55,26.65,26.53,26.63,210490.3857094095,15.2671,15.3246,15.2556,15.3131,210490.3857
2005-08-31 11:00:00,26.63,26.71,26.61,26.67,348617.5901695301,15.3131,15.3591,15.3016,15.3361,348617.5902
2005-08-31 11:30:00,26.67,26.74,26.65,26.7,201046.76299920355,15.3361,15.3763,15.3246,15.3533,201046.763
2005-08-31 12:00:00,26.69,26.72,26.61,26.68,127204.4601206053,15.3476,15.3648,15.3016,15.3418,127204.4601
2005-08-31 12:30:00,26.68,26.8,26.67,26.77,140630.33337125953,15.3418,15.4108,15.3361,15.3936,140630.3334
2005-08-31 13:00:00,26.77,26.83,26.77,26.79,272841.0513141427,15.3936,15.4281,15.3936,15.4051,272841.0513
2005-08-31 13:30:00,26.79,26.82,26.75,26.79,283081.1241324383,15.4051,15.4223,15.3821,15.4051,283081.1241
2005-08-31 14:00:00,26.77,26.8,26.69,26.79,170781.65889179657,15.3936,15.4108,15.3476,15.4051,170781.6589
2005-08-31 14:30:00,26.79,26.9,26.77,26.89,275116.6230515417,15.4051,15.4683,15.3936,15.4626,275116.6231
2005-08-31 15:00:00,26.89,26.97,26.85,26.96,257936.0564341791,15.4626,15.5086,15.4396,15.5028,257936.0564
2005-08-31 15:30:00,26.97,26.98,26.89,26.96,428945.2724997156,15.5086,15.5143,15.4626,15.5028,428945.2725
2005-09-01 09:30:00,26.89,27.02,26.82,26.85,283650.01706678804,15.4626,15.5373,15.4223,15.4396,283650.0171
2005-09-01 10:00:00,26.85,26.92,26.68,26.73,175332.8023665946,15.4396,15.4798,15.3418,15.3706,175332.8024
2005-09-01 10:30:00,26.73,26.78,26.68,26.74,162020.70770281035,15.3706,15.3993,15.3418,15.3763,162020.7077
2005-09-01 11:00:00,26.74,26.95,26.71,26.9,210262.8285356696,15.3763,15.4971,15.3591,15.4683,210262.8285
2005-09-01 11:30:00,26.92,27.2,26.89,27.15,242689.72579360564,15.4798,15.6408,15.4626,15.6121,242689.7258
2005-09-01 12:00:00,27.15,27.15,26.98,27.04,283081.1241324383,15.6121,15.6121,15.5143,15.5488,283081.1241
2005-09-01 12:30:00,27.04,27.11,27.02,27.07,107179.42883149392,15.5488,15.5891,15.5373,15.5661,107179.4288
2005-09-01 13:00:00,27.06,27.08,27.03,27.06,182159.51757879168,15.5603,15.5718,15.5431,15.5603,182159.5176
2005-09-01 13:30:00,27.06,27.08,27.03,27.07,134258.73250654226,15.5603,15.5718,15.5431,15.5661,134258.7325
2005-09-01 14:00:00,27.07,27.07,26.97,27.03,167368.30128569805,15.5661,15.5661,15.5086,15.5431,167368.3013
2005-09-01 14:30:00,27.03,27.11,27.03,27.03,228353.6238479918,15.5431,15.5891,15.5431,15.5431,228353.6238
2005-09-01 15:00:00,27.03,27.07,27.02,27.05,150415.29184207533,15.5431,15.5661,15.5373,15.5546,150415.2918
2005-09-01 15:30:00,27.04,27.07,26.98,27.04,233132.32449652976,15.5488,15.5661,15.5143,15.5488,233132.3245
2005-09-02 09:30:00,26.98,26.99,26.77,26.93,243827.5116623052,15.5143,15.5201,15.3936,15.4856,243827.5117
2005-09-02 10:00:00,26.92,26.94,26.7,26.73,250654.22687450223,15.4798,15.4913,15.3533,15.3706,250654.2269
2005-09-02 10:30:00,26.73,26.97,26.71,26.97,298327.45477301173,15.3706,15.5086,15.3591,15.5086,298327.4548
2005-09-02 11:00:00,26.97,27.02,26.91,26.93,195244.05506883605,15.5086,15.5373,15.4741,15.4856,195244.0551
2005-09-02 11:30:00,26.95,27.04,26.93,27.04,131186.7106610536,15.4971,15.5488,15.4856,15.5488,131186.7107
2005-09-02 12:00:00,27.04,27.18,27.03,27.11,253612.4701331209,15.5488,15.6293,15.5431,15.5891,253612.4701
2005-09-02 12:30:00,27.12,27.2,27.11,27.12,240641.7112299465,15.5948,15.6408,15.5891,15.5948,240641.7112
2005-09-02 13:00:00,27.12,27.15,27.11,27.13,141199.22630560928,15.5948,15.6121,15.5891,15.6006,141199.2263
2005-09-02 13:30:00,27.13,27.21,27.12,27.18,144612.58391170783,15.6006,15.6466,15.5948,15.6293,144612.5839
2005-09-02 14:00:00,27.19,27.26,27.17,27.25,183411.0820343612,15.6351,15.6753,15.6236,15.6696,183411.082
2005-09-02 14:30:00,27.24,27.25,27.16,27.19,203777.4490840824,15.6638,15.6696,15.6178,15.6351,203777.4491
2005-09-02 15:00:00,27.18,27.18,27.05,27.09,168961.20150187737,15.6293,15.6293,15.5546,15.5776,168961.2015
2005-09-02 15:30:00,27.09,27.09,27.03,27.04,245989.30481283425,15.5776,15.5776,15.5431,15.5488,245989.3048
2005-09-06 09:30:00,27.29,27.52,27.29,27.4,174763.90943224487,15.6926,15.8248,15.6926,15.7558,174763.9094
2005-09-06 10:00:00,27.4,27.57,27.38,27.52,138354.7616338605,15.7558,15.8536,15.7443,15.8248,138354.7616
2005-09-06 10:30:00,27.53,27.53,27.41,27.44,124701.3312094664,15.8306,15.8306,15.7616,15.7788,124701.3312
2005-09-06 11:00:00,27.44,27.51,27.4,27.5,138582.31880760042,15.7788,15.8191,15.7558,15.8133,138582.3188
2005-09-06 11:30:00,27.5,27.53,27.39,27.4,64171.12299465241,15.8133,15.8306,15.7501,15.7558,64171.123
2005-09-06 12:00:00,27.4,27.4,27.31,27.31,61212.87973603368,15.7558,15.7558,15.7041,15.7041,61212.8797
2005-09-06 12:30:00,27.32,27.36,27.31,27.35,48583.45659346911,15.7098,15.7328,15.7041,15.7271,48583.4566
2005-09-06 13:00:00,27.35,27.38,27.35,27.36,42439.41290249175,15.7271,15.7443,15.7271,15.7328,42439.4129
2005-09-06 13:30:00,27.36,27.4,27.34,27.39,84537.49004437366,15.7328,15.7558,15.7213,15.7501,84537.49
2005-09-06 14:00:00,27.39,27.4,27.29,27.32,105814.0857890545,15.7501,15.7558,15.6926,15.7098,105814.0858
2005-09-06 14:30:00,27.32,27.33,27.27,27.29,170326.54454431677,15.7098,15.7156,15.6811,15.6926,170326.5445
2005-09-06 15:00:00,27.29,27.29,27.24,27.24,350893.1619069291,15.6926,15.6926,15.6638,15.6638,350893.1619
2005-09-06 15:30:00,27.23,27.26,27.21,27.24,467288.6562748891,15.6581,15.6753,15.6466,15.6638,467288.6563
2005-09-07 09:30:00,27.43,27.5,27.33,27.45,344066.44669473206,15.7731,15.8133,15.7156,15.7846,344066.4467
2005-09-07 10:00:00,27.45,27.49,27.35,27.48,151894.4134713847,15.7846,15.8076,15.7271,15.8018,151894.4135
2005-09-07 10:30:00,27.47,27.53,27.46,27.53,117191.9444760496,15.7961,15.8306,15.7903,15.8306,117191.9445
2005-09-07 11:00:00,27.52,27.55,27.44,27.52,176356.80964842418,15.8248,15.8421,15.7788,15.8248,176356.8096
2005-09-07 11:30:00,27.52,27.55,27.5,27.53,127090.68153373536,15.8248,15.8421,15.8133,15.8306,127090.6815
2005-09-07 12:00:00,27.53,27.59,27.52,27.58,185345.31801115032,15.8306,15.8651,15.8248,15.8593,185345.318
2005-09-07 12:30:00,27.58,27.6,27.51,27.55,151780.63488451473,15.8593,15.8708,15.8191,15.8421,151780.6349
2005-09-07 13:00:00,27.56,27.6,27.51,27.54,138923.65456821027,15.8478,15.8708,15.8191,15.8363,138923.6546
2005-09-07 13:30:00,27.55,27.63,27.54,27.62,132665.83229036297,15.8421,15.8881,15.8363,15.8823,132665.8323
2005-09-07 14:00:00,27.62,27.68,27.61,27.65,134600.06826715212,15.8823,15.9168,15.8766,15.8996,134600.0683
2005-09-07 14:30:00,27.65,27.67,27.61,27.65,149277.5059733758,15.8996,15.9111,15.8766,15.8996,149277.506
2005-09-07 15:00:00,27.65,27.71,27.65,27.71,237114.5750369781,15.8996,15.9341,15.8996,15.9341,237114.575
2005-09-07 15:30:00,27.72,27.72,27.69,27.71,269313.9151211742,15.9398,15.9398,15.9226,15.9341,269313.9151
2005-09-08 09:30:00,27.71,27.72,27.25,27.37,444191.603140289,15.9341,15.9398,15.6696,15.7386,444191.6031
2005-09-08 10:00:00,27.38,27.39,27.3,27.33,235976.7891682785,15.7443,15.7501,15.6983,15.7156,235976.7892
2005-09-08 10:30:00,27.32,27.39,27.28,27.29,326203.20855614974,15.7098,15.7501,15.6868,15.6926,326203.2086
2005-09-08 11:00:00,27.29,27.3,27.26,27.26,187962.2255091592,15.6926,15.6983,15.6753,15.6753,187962.2255
2005-09-08 11:30:00,27.26,27.3,27.26,27.26,125156.4455569462,15.6753,15.6983,15.6753,15.6753,125156.4456
2005-09-08 12:00:00,27.26,27.29,27.22,27.25,259187.62088974856,15.6753,15.6926,15.6523,15.6696,259187.6209
2005-09-08 12:30:00,27.25,27.26,27.23,27.23,89543.7478666515,15.6696,15.6753,15.6581,15.6581,89543.7479
2005-09-08 13:00:00,27.24,27.29,27.24,27.25,78962.33928774604,15.6638,15.6926,15.6638,15.6696,78962.3393
2005-09-08 13:30:00,27.25,27.26,27.18,27.18,98304.69905563771,15.6696,15.6753,15.6293,15.6293,98304.6991
2005-09-08 14:00:00,27.18,27.19,27.11,27.13,168619.8657412675,15.6293,15.6351,15.5891,15.6006,168619.8657
2005-09-08 14:30:00,27.12,27.15,27.09,27.09,145295.25543292752,15.5948,15.6121,15.5776,15.5776,145295.2554
2005-09-08 15:00:00,27.08,27.09,26.96,26.98,294800.31858004327,15.5718,15.5776,15.5028,15.5143,294800.3186
2005-09-08 15:30:00,26.98,27.07,26.96,27.05,353510.069404938,15.5143,15.5661,15.5028,15.5546,353510.0694
2005-09-09 09:30:00,27.14,27.29,27.13,27.21,148708.61303902607,15.6063,15.6926,15.6006,15.6466,148708.613
2005-09-09 10:00:00,27.21,27.26,27.18,27.23,124815.10979633631,15.6466,15.6753,15.6293,15.6581,124815.1098
2005-09-09 10:30:00,27.24,27.25,27.17,27.18,106041.6429627944,15.6638,15.6696,15.6236,15.6293,106041.643
2005-09-09 11:00:00,27.18,27.24,27.16,27.18,134713.8468540221,15.6293,15.6638,15.6178,15.6293,134713.8469
2005-09-09 11:30:00,27.16,27.25,27.16,27.24,126976.9029468654,15.6178,15.6696,15.6178,15.6638,126976.9029
2005-09-09 12:00:00,27.24,27.46,27.24,27.42,92843.32688588007,15.6638,15.7903,15.6638,15.7673,92843.3269
2005-09-09 12:30:00,27.4,27.42,27.4,27.4,66332.91614518147,15.7558,15.7673,15.7558,15.7558,66332.9161
2005-09-09 13:00:00,27.4,27.49,27.4,27.46,88064.62623734213,15.7558,15.8076,15.7558,15.7903,88064.6262
2005-09-09 13:30:00,27.46,27.46,27.35,27.4,77369.43907156674,15.7903,15.7903,15.7271,15.7558,77369.4391
2005-09-09 14:00:00,27.4,27.47,27.4,27.47,76800.54613721698,15.7558,15.7961,15.7558,15.7961,76800.5461
2005-09-09 14:30:00,27.47,27.48,27.4,27.41,85106.38297872341,15.7961,15.8018,15.7558,15.7616,85106.383
2005-09-09 15:00:00,27.4,27.4,27.27,27.29,139151.21174195016,15.7558,15.7558,15.6811,15.6926,139151.2117
2005-09-09 15:30:00,27.29,27.31,27.24,27.25,259073.84230287865,15.6926,15.7041,15.6638,15.6696,259073.8423
2005-09-12 09:30:00,27.27,27.29,27.05,27.11,302537.2624871999,15.6811,15.6926,15.5546,15.5891,302537.2625
2005-09-12 10:00:00,27.11,27.15,26.81,26.83,321083.17214700195,15.5891,15.6121,15.4166,15.4281,321083.1721
2005-09-12 10:30:00,26.83,27.04,26.79,26.97,157128.22846740246,15.4281,15.5488,15.4051,15.5086,157128.2285
2005-09-12 11:00:00,26.98,26.99,26.92,26.94,171350.55182614631,15.5143,15.5201,15.4798,15.4913,171350.5518
2005-09-12 11:30:00,26.95,26.95,26.82,26.84,148253.4986915463,15.4971,15.4971,15.4223,15.4338,148253.4987
2005-09-12 12:00:00,26.83,26.89,26.75,26.89,158152.235749232,15.4281,15.4626,15.3821,15.4626,158152.2357
2005-09-12 12:30:00,26.89,26.95,26.87,26.93,133462.2823984526,15.4626,15.4971,15.4511,15.4856,133462.2824
2005-09-12 13:00:00,26.93,26.99,26.93,26.96,70315.16668562977,15.4856,15.5201,15.4856,15.5028,70315.1667
2005-09-12 13:30:00,26.97,27.02,26.94,26.94,82034.36113323474,15.5086,15.5373,15.4913,15.4913,82034.3611
2005-09-12 14:00:00,26.94,27.0,26.94,26.99,106724.31448401412,15.4913,15.5258,15.4913,15.5201,106724.3145
2005-09-12 14:30:00,26.98,27.11,26.98,27.11,134941.40402776198,15.5143,15.5891,15.5143,15.5891,134941.404
2005-09-12 15:00:00,27.12,27.2,27.1,27.18,195926.72659005577,15.5948,15.6408,15.5833,15.6293,195926.7266
2005-09-12 15:30:00,27.18,27.18,27.06,27.1,271361.92968483333,15.6293,15.6293,15.5603,15.5833,271361.9297
2005-09-13 09:30:00,26.88,27.05,26.81,26.9,278302.4234839003,15.4568,15.5546,15.4166,15.4683,278302.4235
2005-09-13 10:00:00,26.9,27.0,26.9,27.0,124928.88838320629,15.4683,15.5258,15.4683,15.5258,124928.8884
2005-09-13 10:30:00,27.0,27.02,26.84,26.89,113209.69393560132,15.5258,15.5373,15.4338,15.4626,113209.6939
2005-09-13 11:00:00,26.89,26.91,26.82,26.9,162248.26487655024,15.4626,15.4741,15.4223,15.4683,162248.2649
2005-09-13 11:30:00,26.9,26.91,26.84,26.84,85789.05449994311,15.4683,15.4741,15.4338,15.4338,85789.0545
2005-09-13 12:00:00,26.84,26.85,26.79,26.8,185003.9822505405,15.4338,15.4396,15.4051,15.4108,185003.9823
2005-09-13 12:30:00,26.8,26.82,26.8,26.81,168050.97280691774,15.4108,15.4223,15.4108,15.4166,168050.9728
2005-09-13 13:00:00,26.81,26.82,26.8,26.82,83172.14700193424,15.4166,15.4223,15.4108,15.4223,83172.147
2005-09-13 13:30:00,26.82,26.89,26.81,26.82,155080.2139037433,15.4223,15.4626,15.4166,15.4223,155080.2139
2005-09-13 14:00:00,26.82,26.89,26.78,26.85,252133.3485038116,15.4223,15.4626,15.3993,15.4396,252133.3485
2005-09-13 14:30:00,26.85,26.92,26.85,26.89,188758.67561724884,15.4396,15.4798,15.4396,15.4626,188758.6756
2005-09-13 15:00:00,26.89,26.89,26.81,26.89,99328.70633746729,15.4626,15.4626,15.4166,15.4626,99328.7063
2005-09-13 15:30:00,26.89,26.89,26.81,26.83,243372.39731482536,15.4626,15.4626,15.4166,15.4281,243372.3973
2005-09-14 09:30:00,26.8,26.9,26.67,26.76,169530.0944362271,15.4108,15.4683,15.3361,15.3878,169530.0944
2005-09-14 10:00:00,26.77,26.77,26.66,26.67,189668.90431220844,15.3936,15.3936,15.3303,15.3361,189668.9043
2005-09-14 10:30:00,26.67,26.75,26.64,26.74,130617.81772670384,15.3361,15.3821,15.3188,15.3763,130617.8177
2005-09-14 11:00:00,26.74,26.88,26.73,26.82,134144.95391967232,15.3763,15.4568,15.3706,15.4223,134144.9539
2005-09-14 11:30:00,26.81,26.86,26.77,26.83,175901.69530094438,15.4166,15.4453,15.3936,15.4281,175901.6953
2005-09-14 12:00:00,26.82,26.84,26.81,26.81,104562.52133348504,15.4223,15.4338,15.4166,15.4166,104562.5213
2005-09-14 12:30:00,26.81,26.83,26.8,26.82,95915.34873136877,15.4166,15.4281,15.4108,15.4223,95915.3487
2005-09-14 13:00:00,26.83,26.83,26.79,26.8,70884.05961997953,15.4281,15.4281,15.4051,15.4108,70884.0596
2005-09-14 13:30:00,26.81,26.82,26.7,26.71,106155.42154966436,15.4166,15.4223,15.3533,15.3591,106155.4215
2005-09-14 14:00:00,26.71,26.73,26.64,26.65,154397.54238252362,15.3591,15.3706,15.3188,15.3246,154397.5424
2005-09-14 14:30:00,26.65,26.7,26.64,26.68,201274.32017294347,15.3246,15.3533,15.3188,15.3418,201274.3202
2005-09-14 15:00:00,26.69,26.76,26.67,26.74,238138.5823188076,15.3476,15.3878,15.3361,15.3763,238138.5823
2005-09-14 15:30:00,26.74,26.77,26.68,26.73,385823.1880760041,15.3763,15.3936,15.3418,15.3706,385823.1881
2005-09-15 09:30:00,26.73,26.98,26.73,26.9,102514.50676982592,15.3706,15.5143,15.3706,15.4683,102514.5068
2005-09-15 10:00:00,26.9,26.94,26.76,26.77,58823.52941176471,15.4683,15.4913,15.3878,15.3936,58823.5294
2005-09-15 10:30:00,26.77,26.86,26.77,26.79,193878.71202639665,15.3936,15.4453,15.3936,15.4051,193878.712
2005-09-15 11:00:00,26.79,26.83,26.76,26.8,218341.10820343613,15.4051,15.4281,15.3878,15.4108,218341.1082
2005-09-15 11:30:00,26.79,26.8,26.75,26.76,63260.8942996928,15.4051,15.4108,15.3821,15.3878,63260.8943
2005-09-15 12:00:00,26.75,26.76,26.67,26.67,110251.4506769826,15.3821,15.3878,15.3361,15.3361,110251.4507
2005-09-15 12:30:00,26.67,26.73,26.67,26.67,77596.99624530664,15.3361,15.3706,15.3361,15.3361,77596.9962
2005-09-15 13:00:00,26.68,26.71,26.67,26.68,101376.7209011264,15.3418,15.3591,15.3361,15.3418,101376.7209
2005-09-15 13:30:00,26.68,26.71,26.67,26.68,103424.73546478552,15.3418,15.3591,15.3361,15.3418,103424.7355
2005-09-15 14:00:00,26.68,26.7,26.64,26.67,87040.61895551257,15.3418,15.3533,15.3188,15.3361,87040.619
2005-09-15 14:30:00,26.67,26.71,26.63,26.63,254636.47741495047,15.3361,15.3591,15.3131,15.3131,254636.4774
2005-09-15 15:00:00,26.63,26.7,26.62,26.66,307315.96313573787,15.3131,15.3533,15.3073,15.3303,307315.9631
2005-09-15 15:30:00,26.66,26.67,26.61,26.62,368756.4000455114,15.3303,15.3361,15.3016,15.3073,368756.4
2005-09-16 09:30:00,26.67,26.72,26.64,26.66,711571.282284674,15.3361,15.3648,15.3188,15.3303,711571.2823
2005-09-16 10:00:00,26.66,26.7,26.56,26.56,183069.74627375128,15.3303,15.3533,15.2728,15.2728,183069.7463
2005-09-16 10:30:00,26.56,26.57,26.46,26.46,124359.99544885653,15.2728,15.2786,15.2153,15.2153,124359.9954
2005-09-16 11:00:00,26.47,26.5,26.45,26.48,162362.04346342018,15.221,15.2383,15.2095,15.2268,162362.0435
2005-09-16 11:30:00,26.48,26.5,26.41,26.41,99328.70633746729,15.2268,15.2383,15.1865,15.1865,99328.7063
2005-09-16 12:00:00,26.41,26.42,26.33,26.33,210604.16429627943,15.1865,15.1923,15.1405,15.1405,210604.1643
2005-09-16 12:30:00,26.33,26.37,26.32,26.34,273978.8371828422,15.1405,15.1635,15.1348,15.1463,273978.8372
2005-09-16 13:00:00,26.35,26.38,26.33,26.38,141881.897826829,15.152,15.1693,15.1405,15.1693,141881.8978
2005-09-16 13:30:00,26.38,26.46,26.37,26.46,101718.05666173626,15.1693,15.2153,15.1635,15.2153,101718.0567
2005-09-16 14:00:00,26.46,26.49,26.42,26.45,239617.70394811692,15.2153,15.2325,15.1923,15.2095,239617.7039
2005-09-16 14:30:00,26.45,26.47,26.41,26.45,143247.2408692684,15.2095,15.221,15.1865,15.2095,143247.2409
2005-09-16 15:00:00,26.46,26.51,26.43,26.49,143247.2408692684,15.2153,15.2441,15.198,15.2325,143247.2409
2005-09-16 15:30:00,26.5,26.58,26.41,26.47,261349.4140402776,15.2383,15.2843,15.1865,15.221,261349.414
2005-09-19 09:30:00,26.58,26.72,26.41,26.44,231198.0885197406,15.2843,15.3648,15.1865,15.2038,231198.0885
2005-09-19 10:00:00,26.44,26.45,26.28,26.35,174650.1308453749,15.2038,15.2095,15.1118,15.152,174650.1308
2005-09-19 10:30:00,26.36,26.38,26.33,26.35,120605.30208214816,15.1578,15.1693,15.1405,15.152,120605.3021
2005-09-19 11:00:00,26.36,26.38,26.23,26.3,295027.8757537832,15.1578,15.1693,15.083,15.1233,295027.8758
2005-09-19 11:30:00,26.3,26.3,26.19,26.24,214131.30048924792,15.1233,15.1233,15.06,15.0888,214131.3005
2005-09-19 12:00:00,26.24,26.28,26.21,26.25,161906.92911594038,15.0888,15.1118,15.0715,15.0945,161906.9291
2005-09-19 12:30:00,26.24,26.29,26.19,26.29,121629.3093639777,15.0888,15.1175,15.06,15.1175,121629.3094
2005-09-19 13:00:00,26.28,26.31,26.22,26.24,75435.20309477756,15.1118,15.129,15.0773,15.0888,75435.2031
2005-09-19 13:30:00,26.24,26.3,26.19,26.27,109682.55774263284,15.0888,15.1233,15.06,15.106,109682.5577
2005-09-19 14:00:00,26.26,26.31,26.2,26.23,106610.53589714416,15.1003,15.129,15.0658,15.083,106610.5359
2005-09-19 14:30:00,26.24,26.31,26.23,26.31,110251.4506769826,15.0888,15.129,15.083,15.129,110251.4507
2005-09-19 15:00:00,26.32,26.37,26.3,26.37,504721.811355103,15.1348,15.1635,15.1233,15.1635,504721.8114
2005-09-19 15:30:00,26.37,26.5,26.36,26.47,886904.0846512687,15.1635,15.2383,15.1578,15.221,886904.0847
2005-09-20 09:30:00,26.49,26.6,26.33,26.33,147798.38434406646,15.2325,15.2958,15.1405,15.1405,147798.3843
2005-09-20 10:00:00,26.34,26.36,26.3,26.31,184776.4250768005,15.1463,15.1578,15.1233,15.129,184776.4251
2005-09-20 10:30:00,26.31,26.36,26.3,26.34,132893.38946410286,15.129,15.1578,15.1233,15.1463,132893.3895
2005-09-20 11:00:00,26.34,26.34,26.2,26.28,242575.9472067357,15.1463,15.1463,15.0658,15.1118,242575.9472
2005-09-20 11:30:00,26.29,26.31,26.23,26.23,76572.98896347708,15.1175,15.129,15.083,15.083,76572.989
2005-09-20 12:00:00,26.22,26.23,26.2,26.22,103993.62839913528,15.0773,15.083,15.0658,15.0773,103993.6284
2005-09-20 12:30:00,26.21,26.25,26.21,26.24,181476.846057572,15.0715,15.0945,15.0715,15.0888,181476.8461
2005-09-20 13:00:00,26.24,26.26,26.22,26.25,221413.1300489248,15.0888,15.1003,15.0773,15.0945,221413.13
2005-09-20 13:30:00,26.25,26.26,26.23,26.24,101262.94231425646,15.0945,15.1003,15.083,15.0888,101262.9423
2005-09-20 14:00:00,26.24,26.3,26.2,26.2,289680.2821708954,15.0888,15.1233,15.0658,15.0658,289680.2822
2005-09-20 14:30:00,26.2,26.22,26.15,26.16,653430.4243941291,15.0658,15.0773,15.037,15.0428,653430.4244
2005-09-20 15:00:00,26.16,26.16,26.02,26.12,785754.9209238822,15.0428,15.0428,14.9623,15.0198,785754.9209
2005-09-20 15:30:00,26.12,26.16,26.09,26.16,438844.0095574013,15.0198,15.0428,15.0025,15.0428,438844.0096
2005-09-21 09:30:00,26.16,26.17,25.99,26.0,345886.90408465127,15.0428,15.0485,14.945,14.9508,345886.9041
2005-09-21 10:00:00,26.0,26.02,25.87,26.0,191603.1402889976,14.9508,14.9623,14.876,14.9508,191603.1403
2005-09-21 10:30:00,26.0,26.09,25.99,26.07,206849.47092957105,14.9508,15.0025,14.945,14.991,206849.4709
2005-09-21 11:00:00,26.07,26.15,26.04,26.06,178291.04562521333,14.991,15.037,14.9738,14.9853,178291.0456
2005-09-21 11:30:00,26.05,26.07,25.96,25.99,364887.92809193314,14.9795,14.991,14.9278,14.945,364887.9281
2005-09-21 12:00:00,26.0,26.06,25.96,26.04,179770.1672545227,14.9508,14.9853,14.9278,14.9738,179770.1673
2005-09-21 12:30:00,26.04,26.09,26.02,26.08,290931.8466264649,14.9738,15.0025,14.9623,14.9968,290931.8466
2005-09-21 13:00:00,26.08,26.1,26.0,26.05,107634.54317897372,14.9968,15.0083,14.9508,14.9795,107634.5432
2005-09-21 13:30:00,26.04,26.07,25.96,26.01,126521.7885993856,14.9738,14.991,14.9278,14.9565,126521.7886
2005-09-21 14:00:00,26.01,26.06,25.98,26.02,235863.0105814086,14.9565,14.9853,14.9393,14.9623,235863.0106
2005-09-21 14:30:00,26.02,26.08,25.99,26.05,353965.1837524178,14.9623,14.9968,14.945,14.9795,353965.1838
2005-09-21 15:00:00,26.06,26.06,25.98,25.98,374672.8865627489,14.9853,14.9853,14.9393,14.9393,374672.8866
2005-09-21 15:30:00,25.97,26.03,25.93,25.95,478097.6220275344,14.9335,14.968,14.9105,14.922,478097.622
2005-09-22 09:30:00,25.85,26.24,25.84,26.24,390146.7743770623,14.8645,15.0888,14.8588,15.0888,390146.7744
2005-09-22 10:00:00,26.23,26.4,26.05,26.32,407327.3409944249,15.083,15.1808,14.9795,15.1348,407327.341
2005-09-22 10:30:00,26.32,26.36,26.16,26.16,336898.39572192513,15.1348,15.1578,15.0428,15.0428,336898.3957
2005-09-22 11:00:00,26.16,26.22,26.05,26.11,271703.2654454432,15.0428,15.0773,14.9795,15.014,271703.2654
2005-09-22 11:30:00,26.11,26.17,26.07,26.16,251792.0127432017,15.014,15.0485,14.991,15.0428,251792.0127
2005-09-22 12:00:00,26.16,26.16,25.93,25.96,202753.4418022528,15.0428,15.0428,14.9105,14.9278,202753.4418
2005-09-22 12:30:00,25.99,26.33,25.95,26.0,323017.4081237911,14.945,15.1405,14.922,14.9508,323017.4081
2005-09-22 13:00:00,26.0,26.05,25.99,26.02,159062.4644441916,14.9508,14.9795,14.945,14.9623,159062.4644
2005-09-22 13:30:00,26.02,26.15,26.01,26.11,294800.31858004327,14.9623,15.037,14.9565,15.014,294800.3186
2005-09-22 14:00:00,26.11,26.19,26.08,26.16,336784.6171350552,15.014,15.06,14.9968,15.0428,336784.6171
2005-09-22 14:30:00,26.15,26.29,26.14,26.25,237683.4679713278,15.037,15.1175,15.0313,15.0945,237683.468
2005-09-22 15:00:00,26.26,26.4,26.21,26.38,300830.58368415065,15.1003,15.1808,15.0715,15.1693,300830.5837
2005-09-22 15:30:00,26.38,26.38,26.25,26.27,209921.4927750597,15.1693,15.1693,15.0945,15.106,209921.4928
2005-09-23 09:30:00,26.27,26.35,25.95,26.02,218341.10820343613,15.106,15.152,14.922,14.9623,218341.1082
2005-09-23 10:00:00,26.02,26.1,26.0,26.07,153259.7565138241,14.9623,15.0083,14.9508,14.991,153259.7565
2005-09-23 10:30:00,26.09,26.09,26.02,26.08,102628.28535669588,15.0025,15.0025,14.9623,14.9968,102628.2854
2005-09-23 11:00:00,26.09,26.19,26.07,26.11,119467.51621344865,15.0025,15.06,14.991,15.014,119467.5162
2005-09-23 11:30:00,26.11,26.12,25.99,26.11,210945.5000568893,15.014,15.0198,14.945,15.014,210945.5001
2005-09-23 12:00:00,26.11,26.24,26.11,26.21,96939.35601319832,15.014,15.0888,15.014,15.0715,96939.356
2005-09-23 12:30:00,26.2,26.2,26.14,26.14,50631.47115712823,15.0658,15.0658,15.0313,15.0313,50631.4712
2005-09-23 13:00:00,26.15,26.2,26.14,26.15,77255.66048469678,15.037,15.0658,15.0313,15.037,77255.6605
2005-09-23 13:30:00,26.16,26.21,26.13,26.19,202753.4418022528,15.0428,15.0715,15.0255,15.06,202753.4418
2005-09-23 14:00:00,26.19,26.24,26.16,26.17,189213.78996472864,15.06,15.0888,15.0428,15.0485,189213.79
2005-09-23 14:30:00,26.16,26.18,26.12,26.14,204801.456365912,15.0428,15.0543,15.0198,15.0313,204801.4564
2005-09-23 15:00:00,26.13,26.17,26.12,26.16,298327.45477301173,15.0255,15.0485,15.0198,15.0428,298327.4548
2005-09-23 15:30:00,26.16,26.19,26.13,26.16,272841.0513141427,15.0428,15.06,15.0255,15.0428,272841.0513
2005-09-26 09:30:00,26.22,26.54,26.22,26.38,173171.00921606555,15.0773,15.2613,15.0773,15.1693,173171.0092
2005-09-26 10:00:00,26.39,26.68,26.38,26.59,156445.55694618274,15.175,15.3418,15.1693,15.2901,156445.5569
2005-09-26 10:30:00,26.58,26.6,26.53,26.6,92046.87677779044,15.2843,15.2958,15.2556,15.2958,92046.8768
2005-09-26 11:00:00,26.6,26.63,26.56,26.63,166571.8511776084,15.2958,15.3131,15.2728,15.3131,166571.8512
2005-09-26 11:30:00,26.63,26.63,26.57,26.57,283650.01706678804,15.3131,15.3131,15.2786,15.2786,283650.0171
2005-09-26 12:00:00,26.57,26.74,26.57,26.66,185231.5394242804,15.2786,15.3763,15.2786,15.3303,185231.5394
2005-09-26 12:30:00,26.66,26.67,26.55,26.62,324610.3083399704,15.3303,15.3361,15.2671,15.3073,324610.3083
2005-09-26 13:00:00,26.62,26.67,26.61,26.67,213107.2932074184,15.3073,15.3361,15.3016,15.3361,213107.2932
2005-09-26 13:30:00,26.67,26.7,26.66,26.69,190465.3544202981,15.3361,15.3533,15.3303,15.3476,190465.3544
2005-09-26 14:00:00,26.68,26.69,26.67,26.67,191603.1402889976,15.3418,15.3476,15.3361,15.3361,191603.1403
2005-09-26 14:30:00,26.67,26.68,26.56,26.58,390032.9957901923,15.3361,15.3418,15.2728,15.2843,390032.9958
2005-09-26 15:00:00,26.59,26.61,26.57,26.61,388098.7598134031,15.2901,15.3016,15.2786,15.3016,388098.7598
2005-09-26 15:30:00,26.61,26.67,26.6,26.62,330868.13061781775,15.3016,15.3361,15.2958,15.3073,330868.1306
2005-09-27 09:30:00,26.63,26.78,26.53,26.72,347024.6899533508,15.3131,15.3993,15.2556,15.3648,347024.69
2005-09-27 10:00:00,26.72,26.73,26.43,26.5,212879.7360336785,15.3648,15.3706,15.198,15.2383,212879.736
2005-09-27 10:30:00,26.5,26.54,26.41,26.41,120832.85925588803,15.2383,15.2613,15.1865,15.1865,120832.8593
2005-09-27 11:00:00,26.42,26.53,26.38,26.5,466947.3205142792,15.1923,15.2556,15.1693,15.2383,466947.3205
2005-09-27 11:30:00,26.51,26.53,26.47,26.53,186027.98953237,15.2441,15.2556,15.221,15.2556,186027.9895
2005-09-27 12:00:00,26.53,26.61,26.5,26.61,145864.1483672773,15.2556,15.3016,15.2383,15.3016,145864.1484
2005-09-27 12:30:00,26.61,26.72,26.6,26.68,178859.9385595631,15.3016,15.3648,15.2958,15.3418,178859.9386
2005-09-27 13:00:00,26.69,26.7,26.5,26.58,115030.15132552054,15.3476,15.3533,15.2383,15.2843,115030.1513
2005-09-27 13:30:00,26.58,26.76,26.58,26.74,150642.84901581524,15.2843,15.3878,15.2843,15.3763,150642.849
2005-09-27 14:00:00,26.74,26.79,26.74,26.76,231766.9814540904,15.3763,15.4051,15.3763,15.3878,231766.9815
2005-09-27 14:30:00,26.76,27.08,26.76,27.08,476163.38605074526,15.3878,15.5718,15.3878,15.5718,476163.3861
2005-09-27 15:00:00,27.09,27.13,26.93,27.12,480373.19376493344,15.5776,15.6006,15.4856,15.5948,480373.1938
2005-09-27 15:30:00,27.12,27.13,27.01,27.05,709295.710547275,15.5948,15.6006,15.5316,15.5546,709295.7105
2005-09-28 09:30:00,26.89,27.24,26.89,26.96,253157.35578564115,15.4626,15.6638,15.4626,15.5028,253157.3558
2005-09-28 10:00:00,26.96,26.96,26.74,26.76,303106.1554215497,15.5028,15.5028,15.3763,15.3878,303106.1554
2005-09-28 10:30:00,26.74,26.77,26.67,26.74,281374.445329389,15.3763,15.3936,15.3361,15.3763,281374.4453
2005-09-28 11:00:00,26.74,26.77,26.61,26.61,264762.7716463762,15.3763,15.3936,15.3016,15.3016,264762.7716
2005-09-28 11:30:00,26.62,26.62,26.41,26.48,242007.05427238595,15.3073,15.3073,15.1865,15.2268,242007.0543
2005-09-28 12:00:00,26.49,26.58,26.47,26.52,348503.8115826602,15.2325,15.2843,15.221,15.2498,348503.8116
2005-09-28 12:30:00,26.52,26.53,26.49,26.49,116281.71578109,15.2498,15.2556,15.2325,15.2325,116281.7158
2005-09-28 13:00:00,26.49,26.49,26.41,26.44,159858.91455228126,15.2325,15.2325,15.1865,15.2038,159858.9146
2005-09-28 13:30:00,26.43,26.45,26.41,26.43,116395.49436795995,15.198,15.2095,15.1865,15.198,116395.4944
2005-09-28 14:00:00,26.43,26.59,26.42,26.57,134486.28968028218,15.198,15.2901,15.1923,15.2786,134486.2897
2005-09-28 14:30:00,26.58,26.58,26.54,26.57,124701.3312094664,15.2843,15.2843,15.2613,15.2786,124701.3312
2005-09-28 15:00:00,26.57,26.66,26.53,26.58,246558.197747184,15.2786,15.3303,15.2556,15.2843,246558.1977
2005-09-28 15:30:00,26.58,26.72,26.58,26.64,370576.8574354307,15.2843,15.3648,15.2843,15.3188,370576.8574
2005-09-29 09:30:00,26.57,26.58,26.37,26.48,291159.4038002048,15.2786,15.2843,15.1635,15.2268,291159.4038
2005-09-29 10:00:00,26.47,26.94,26.46,26.89,280122.8808738196,15.221,15.4913,15.2153,15.4626,280122.8809
2005-09-29 10:30:00,26.89,27.06,26.77,26.87,235863.0105814086,15.4626,15.5603,15.3936,15.4511,235863.0106
2005-09-29 11:00:00,26.88,26.88,26.75,26.75,255546.70610991013,15.4568,15.4568,15.3821,15.3821,255546.7061
2005-09-29 11:30:00,26.75,26.95,26.73,26.78,254067.58448060075,15.3821,15.4971,15.3706,15.3993,254067.5845
2005-09-29 12:00:00,26.78,26.8,26.7,26.73,217885.9938559564,15.3993,15.4108,15.3533,15.3706,217885.9939
2005-09-29 12:30:00,26.73,26.81,26.7,26.79,200932.9844123336,15.3706,15.4166,15.3533,15.4051,200932.9844
2005-09-29 13:00:00,26.79,26.89,26.79,26.84,178404.8242120833,15.4051,15.4626,15.4051,15.4338,178404.8242
2005-09-29 13:30:00,26.84,26.86,26.81,26.83,199453.86278302423,15.4338,15.4453,15.4166,15.4281,199453.8628
2005-09-29 14:00:00,26.83,26.91,26.78,26.82,239845.2611218569,15.4281,15.4741,15.3993,15.4223,239845.2611
2005-09-29 14:30:00,26.82,26.84,26.72,26.84,312777.33530549554,15.4223,15.4338,15.3648,15.4338,312777.3353
2005-09-29 15:00:00,26.84,26.84,26.78,26.79,237683.4679713278,15.4338,15.4338,15.3993,15.4051,237683.468
2005-09-29 15:30:00,26.79,26.82,26.75,26.77,520423.2563431562,15.4051,15.4223,15.3821,15.3936,520423.2563
2005-09-30 09:30:00,26.75,26.86,26.54,26.56,286949.5960860166,15.3821,15.4453,15.2613,15.2728,286949.5961
2005-09-30 10:00:00,26.59,26.69,26.47,26.69,214472.63624985772,15.2901,15.3476,15.221,15.3476,214472.6362
2005-09-30 10:30:00,26.68,26.98,26.67,26.82,354306.5195130277,15.3418,15.5143,15.3361,15.4223,354306.5195
2005-09-30 11:00:00,26.82,26.93,26.76,26.89,300944.3622710206,15.4223,15.4856,15.3878,15.4626,300944.3623
2005-09-30 11:30:00,26.89,26.89,26.82,26.85,116509.27295482992,15.4626,15.4626,15.4223,15.4396,116509.273
2005-09-30 12:00:00,26.85,26.89,26.82,26.87,111844.35089316191,15.4396,15.4626,15.4223,15.4511,111844.3509
2005-09-30 12:30:00,26.87,26.88,26.82,26.82,82717.03265445444,15.4511,15.4568,15.4223,15.4223,82717.0327
2005-09-30 13:00:00,26.82,26.85,26.82,26.83,81351.68961201502,15.4223,15.4396,15.4223,15.4281,81351.6896
2005-09-30 13:30:00,26.83,26.86,26.82,26.84,133120.94663784278,15.4281,15.4453,15.4223,15.4338,133120.9466
2005-09-30 14:00:00,26.84,26.89,26.84,26.87,119126.1804528388,15.4338,15.4626,15.4338,15.4511,119126.1805
2005-09-30 14:30:00,26.88,26.95,26.86,26.86,190806.690180908,15.4568,15.4971,15.4453,15.4453,190806.6902
2005-09-30 15:00:00,26.86,26.89,26.84,26.85,165206.50813516896,15.4453,15.4626,15.4338,15.4396,165206.5081
2005-09-30 15:30:00,26.84,26.95,26.82,26.95,354306.5195130277,15.4338,15.4971,15.4223,15.4971,354306.5195
2005-10-03 09:30:00,26.8,27.12,26.8,27.11,487541.2447377404,15.4108,15.5948,15.4108,15.5891,487541.2447
2005-10-03 10:00:00,27.14,27.19,26.95,26.96,238707.47525315732,15.6063,15.6351,15.4971,15.5028,238707.4753
2005-10-03 10:30:00,26.97,27.0,26.79,26.8,162362.04346342018,15.5086,15.5258,15.4051,15.4108,162362.0435
2005-10-03 11:00:00,26.77,26.89,26.77,26.83,150529.07042894527,15.3936,15.4626,15.3936,15.4281,150529.0704
2005-10-03 11:30:00,26.83,26.89,26.8,26.87,114575.03697804072,15.4281,15.4626,15.4108,15.4511,114575.037
2005-10-03 12:00:00,26.86,26.87,26.74,26.75,100125.15644555696,15.4453,15.4511,15.3763,15.3821,100125.1564
2005-10-03 12:30:00,26.76,26.92,26.74,26.78,115257.70849926044,15.3878,15.4798,15.3763,15.3993,115257.7085
2005-10-03 13:00:00,26.78,26.91,26.77,26.89,107065.65024462396,15.3993,15.4741,15.3936,15.4626,107065.6502
2005-10-03 13:30:00,26.9,27.02,26.89,27.02,134713.8468540221,15.4683,15.5373,15.4626,15.5373,134713.8469
2005-10-03 14:00:00,27.01,27.02,26.84,26.87,97166.91318693824,15.5316,15.5373,15.4338,15.4511,97166.9132
2005-10-03 14:30:00,26.87,27.0,26.87,26.96,109341.221982023,15.4511,15.5258,15.4511,15.5028,109341.222
2005-10-03 15:00:00,26.96,27.07,26.93,26.98,137216.975765161,15.5028,15.5661,15.4856,15.5143,137216.9758
2005-10-03 15:30:00,26.98,27.02,26.96,27.0,154056.20662191376,15.5143,15.5373,15.5028,15.5258,154056.2066
2005-10-04 09:30:00,26.99,27.03,26.54,26.55,224257.5947206736,15.5201,15.5431,15.2613,15.2671,224257.5947
2005-10-04 10:00:00,26.55,26.66,26.49,26.66,234156.3317783593,15.2671,15.3303,15.2325,15.3303,234156.3318
2005-10-04 10:30:00,26.66,26.66,26.47,26.54,375241.7794970986,15.3303,15.3303,15.221,15.2613,375241.7795
2005-10-04 11:00:00,26.53,26.62,26.52,26.6,167595.85845943794,15.2556,15.3073,15.2498,15.2958,167595.8585
2005-10-04 11:30:00,26.59,26.67,26.58,26.67,140175.21902377973,15.2901,15.3361,15.2843,15.3361,140175.219
2005-10-04 12:00:00,26.67,26.67,26.63,26.63,77028.10331095688,15.3361,15.3361,15.3131,15.3131,77028.1033
2005-10-04 12:30:00,26.63,26.64,26.53,26.54,106724.31448401412,15.3131,15.3188,15.2556,15.2613,106724.3145
2005-10-04 13:00:00,26.53,26.57,26.52,26.53,129366.25327113438,15.2556,15.2786,15.2498,15.2556,129366.2533
2005-10-04 13:30:00,26.52,26.52,26.37,26.37,110023.8935032427,15.2498,15.2498,15.1635,15.1635,110023.8935
2005-10-04 14:00:00,26.38,26.45,26.36,26.38,190692.911594038,15.1693,15.2095,15.1578,15.1693,190692.9116
2005-10-04 14:30:00,26.38,26.44,26.33,26.4,325634.3156218,15.1693,15.2038,15.1405,15.1808,325634.3156
2005-10-04 15:00:00,26.4,26.52,26.4,26.47,597110.0238935032,15.1808,15.2498,15.1808,15.221,597110.0239
2005-10-04 15:30:00,26.45,26.53,26.37,26.38,441574.69564228016,15.2095,15.2556,15.1635,15.1693,441574.6956
2005-10-05 09:30:00,26.23,26.24,25.95,25.96,365115.485265673,15.1866,15.1924,15.0245,15.0303,365115.4853
2005-10-05 10:00:00,25.96,25.96,25.75,25.8,423256.343156218,15.0303,15.0303,14.9087,14.9377,423256.3432
2005-10-05 10:30:00,25.8,25.92,25.77,25.9,135965.41130959155,14.9377,15.0072,14.9203,14.9956,135965.4113
2005-10-05 11:00:00,25.91,25.96,25.77,25.77,111275.45795881216,15.0014,15.0303,14.9203,14.9203,111275.458
2005-10-05 11:30:00,25.76,25.79,25.66,25.78,218910.00113778588,14.9145,14.9319,14.8566,14.9261,218910.0011
2005-10-05 12:00:00,25.78,25.81,25.71,25.8,141540.56206621914,14.9261,14.9435,14.8856,14.9377,141540.5621
2005-10-05 12:30:00,25.79,25.87,25.79,25.86,110365.22926385255,14.9319,14.9782,14.9319,14.9724,110365.2293
2005-10-05 13:00:00,25.86,26.02,25.81,26.02,138127.2044601206,14.9724,15.065,14.9435,15.065,138127.2045
2005-10-05 13:30:00,26.01,26.02,25.81,25.81,137558.31152577084,15.0593,15.065,14.9435,14.9435,137558.3115
2005-10-05 14:00:00,25.81,25.86,25.79,25.86,163386.05074524975,14.9435,14.9724,14.9319,14.9724,163386.0507
2005-10-05 14:30:00,25.85,25.85,25.73,25.74,125042.66697007624,14.9666,14.9666,14.8971,14.9029,125042.667
2005-10-05 15:00:00,25.74,25.75,25.6,25.64,222550.9159176243,14.9029,14.9087,14.8219,14.845,222550.9159
2005-10-05 15:30:00,25.64,25.79,25.54,25.59,438730.23097053135,14.845,14.9319,14.7871,14.8161,438730.231
2005-10-06 09:30:00,25.63,25.74,25.49,25.7,310501.7635680965,14.8392,14.9029,14.7582,14.8798,310501.7636
2005-10-06 10:00:00,25.69,25.72,25.62,25.7,225395.3805893731,14.874,14.8914,14.8335,14.8798,225395.3806
2005-10-06 10:30:00,25.7,25.74,25.63,25.73,128000.91022869496,14.8798,14.9029,14.8392,14.8971,128000.9102
2005-10-06 11:00:00,25.73,25.87,25.7,25.83,173057.2306291956,14.8971,14.9782,14.8798,14.955,173057.2306
2005-10-06 11:30:00,25.84,25.84,25.66,25.69,176015.47388781433,14.9608,14.9608,14.8566,14.874,176015.4739
2005-10-06 12:00:00,25.68,25.7,25.59,25.6,99556.2635112072,14.8682,14.8798,14.8161,14.8219,99556.2635
2005-10-06 12:30:00,25.59,25.64,25.51,25.58,97622.02753441804,14.8161,14.845,14.7698,14.8103,97622.0275
2005-10-06 13:00:00,25.58,25.62,25.53,25.6,113095.91534873136,14.8103,14.8335,14.7813,14.8219,113095.9153
2005-10-06 13:30:00,25.6,25.6,25.38,25.39,126976.9029468654,14.8219,14.8219,14.6945,14.7003,126976.9029
2005-10-06 14:00:00,25.39,25.44,25.31,25.44,193651.1548526568,14.7003,14.7292,14.654,14.7292,193651.1549
2005-10-06 14:30:00,25.44,25.55,25.44,25.48,163727.3865058596,14.7292,14.7929,14.7292,14.7524,163727.3865
2005-10-06 15:00:00,25.48,25.49,25.28,25.29,237342.132210718,14.7524,14.7582,14.6366,14.6424,237342.1322
2005-10-06 15:30:00,25.28,25.54,25.21,25.51,431789.7371714644,14.6366,14.7871,14.5961,14.7698,431789.7372
2005-10-07 09:30:00,25.58,26.2,25.58,26.05,374445.329389009,14.8103,15.1693,14.8103,15.0824,374445.3294
2005-10-07 10:00:00,26.06,26.06,25.8,25.86,215951.75787916715,15.0882,15.0882,14.9377,14.9724,215951.7579
2005-10-07 10:30:00,25.87,25.87,25.64,25.7,189213.78996472864,14.9782,14.9782,14.845,14.8798,189213.79
2005-10-07 11:00:00,25.69,25.85,25.65,25.84,159517.5787916714,14.874,14.9666,14.8508,14.9608,159517.5788
2005-10-07 11:30:00,25.84,25.87,25.75,25.81,151894.4134713847,14.9608,14.9782,14.9087,14.9435,151894.4135
2005-10-07 12:00:00,25.81,25.87,25.74,25.76,126066.6742519058,14.9435,14.9782,14.9029,14.9145,126066.6743
2005-10-07 12:30:00,25.76,25.76,25.7,25.7,86244.16884742292,14.9145,14.9145,14.8798,14.8798,86244.1688
2005-10-07 13:00:00,25.71,25.71,25.67,25.69,164296.27944020936,14.8856,14.8856,14.8624,14.874,164296.2794
2005-10-07 13:30:00,25.7,25.71,25.64,25.67,131300.48924792354,14.8798,14.8856,14.845,14.8624,131300.4892
2005-10-07 14:00:00,25.67,25.71,25.62,25.66,142337.0121743088,14.8624,14.8856,14.8335,14.8566,142337.0122
2005-10-07 14:30:00,25.66,25.74,25.61,25.74,148481.05586528615,14.8566,14.9029,14.8277,14.9029,148481.0559
2005-10-07 15:00:00,25.74,25.76,25.72,25.74,140402.77619751962,14.9029,14.9145,14.8914,14.9029,140402.7762
2005-10-07 15:30:00,25.73,25.88,25.73,25.87,341221.9820229833,14.8971,14.984,14.8971,14.9782,341221.982
2005-10-10 09:30:00,25.84,25.87,25.6,25.66,206849.47092957105,14.9608,14.9782,14.8219,14.8566,206849.4709
2005-10-10 10:00:00,25.65,25.69,25.53,25.61,194106.2692001365,14.8508,14.874,14.7813,14.8277,194106.2692
2005-10-10 10:30:00,25.62,25.78,25.59,25.77,209238.82125384003,14.8335,14.9261,14.8161,14.9203,209238.8213
2005-10-10 11:00:00,25.77,25.8,25.68,25.74,152121.9706451246,14.9203,14.9377,14.8682,14.9029,152121.9706
2005-10-10 11:30:00,25.74,25.78,25.7,25.73,153259.7565138241,14.9029,14.9261,14.8798,14.8971,153259.7565
2005-10-10 12:00:00,25.73,25.8,25.73,25.77,84423.7114575037,14.8971,14.9377,14.8971,14.9203,84423.7115
2005-10-10 12:30:00,25.77,25.89,25.76,25.89,128228.46740243486,14.9203,14.9898,14.9145,14.9898,128228.4674
2005-10-10 13:00:00,25.87,25.87,25.79,25.79,105017.63568096484,14.9782,14.9782,14.9319,14.9319,105017.6357
2005-10-10 13:30:00,25.8,25.81,25.75,25.79,65195.13027648197,14.9377,14.9435,14.9087,14.9319,65195.1303
2005-10-10 14:00:00,25.78,25.78,25.61,25.69,87723.29047673228,14.9261,14.9261,14.8277,14.874,87723.2905
2005-10-10 14:30:00,25.7,25.77,25.65,25.71,187620.8897485493,14.8798,14.9203,14.8508,14.8856,187620.8897
2005-10-10 15:00:00,25.71,25.74,25.65,25.66,120036.4091477984,14.8856,14.9029,14.8508,14.8566,120036.4091
2005-10-10 15:30:00,25.66,25.77,25.66,25.72,276937.08044146094,14.8566,14.9203,14.8566,14.8914,276937.0804
2005-10-11 09:30:00,25.73,26.1,25.73,26.1,453635.2258504949,14.8971,15.1114,14.8971,15.1114,453635.2259
2005-10-11 10:00:00,26.1,26.25,25.84,26.04,285470.47445670725,15.1114,15.1982,14.9608,15.0766,285470.4745
2005-10-11 10:30:00,26.04,26.09,25.9,26.0,182614.63192627148,15.0766,15.1056,14.9956,15.0535,182614.6319
2005-10-11 11:00:00,25.97,26.05,25.88,25.89,242917.2829673456,15.0361,15.0824,14.984,14.9898,242917.283
2005-10-11 11:30:00,25.88,25.91,25.73,25.74,346797.13277961087,14.984,15.0014,14.8971,14.9029,346797.1328
2005-10-11 12:00:00,25.74,25.81,25.65,25.7,79303.6750483559,14.9029,14.9435,14.8508,14.8798,79303.675
2005-10-11 12:30:00,25.69,25.78,25.66,25.77,206508.1351689612,14.874,14.9261,14.8566,14.9203,206508.1352
2005-10-11 13:00:00,25.77,25.83,25.73,25.73,232335.8743884401,14.9203,14.955,14.8971,14.8971,232335.8744
2005-10-11 13:30:00,25.73,25.78,25.66,25.67,73273.4099442485,14.8971,14.9261,14.8566,14.8624,73273.4099
2005-10-11 14:00:00,25.67,25.82,25.54,25.75,146888.15564910683,14.8624,14.9493,14.7871,14.9087,146888.1556
2005-10-11 14:30:00,25.75,25.76,25.58,25.61,191148.02594151784,14.9087,14.9145,14.8103,14.8277,191148.0259
2005-10-11 15:00:00,25.6,25.61,25.49,25.51,240186.59688246672,14.8219,14.8277,14.7582,14.7698,240186.5969
2005-10-11 15:30:00,25.51,25.55,25.47,25.51,261349.4140402776,14.7698,14.7929,14.7466,14.7698,261349.414
2005-10-12 09:30:00,25.51,25.89,25.49,25.55,313687.56400045514,14.7698,14.9898,14.7582,14.7929,313687.564
2005-10-12 10:00:00,25.57,25.6,25.45,25.48,158834.90727045172,14.8045,14.8219,14.735,14.7524,158834.9073
2005-10-12 10:30:00,25.47,25.5,25.29,25.32,197860.9625668449,14.7466,14.764,14.6424,14.6598,197860.9626
2005-10-12 11:00:00,25.33,25.45,25.3,25.43,131983.16076914326,14.6656,14.735,14.6482,14.7235,131983.1608
2005-10-12 11:30:00,25.44,25.5,25.35,25.37,97963.36329502788,14.7292,14.764,14.6771,14.6887,97963.3633
2005-10-12 12:00:00,25.37,25.39,25.29,25.37,117078.16588917964,14.6887,14.7003,14.6424,14.6887,117078.1659
2005-10-12 12:30:00,25.38,25.4,25.32,25.37,87268.17612925248,14.6945,14.7061,14.6598,14.6887,87268.1761
2005-10-12 13:00:00,25.37,25.56,25.36,25.51,152918.42075321425,14.6887,14.7987,14.6829,14.7698,152918.4208
2005-10-12 13:30:00,25.5,25.51,25.3,25.32,147570.82717032655,14.764,14.7698,14.6482,14.6598,147570.8272
2005-10-12 14:00:00,25.32,25.39,25.2,25.25,252247.12709068155,14.6598,14.7003,14.5903,14.6192,252247.1271
2005-10-12 14:30:00,25.28,25.28,25.2,25.24,120263.96632153828,14.6366,14.6366,14.5903,14.6134,120263.9663
2005-10-12 15:00:00,25.23,25.26,25.19,25.24,269769.029468654,14.6077,14.625,14.5845,14.6134,269769.0295
2005-10-12 15:30:00,25.23,25.37,25.22,25.29,325520.53703493,14.6077,14.6887,14.6019,14.6424,325520.537
2005-10-13 09:30:00,25.27,25.57,25.2,25.29,286266.9245647969,14.6308,14.8045,14.5903,14.6424,286266.9246
2005-10-13 10:00:00,25.3,25.3,25.06,25.22,188986.23279098875,14.6482,14.6482,14.5092,14.6019,188986.2328
2005-10-13 10:30:00,25.21,25.33,25.18,25.28,121515.53077710776,14.5961,14.6656,14.5787,14.6366,121515.5308
2005-10-13 11:00:00,25.28,25.28,25.07,25.15,222323.3587438844,14.6366,14.6366,14.515,14.5613,222323.3587
2005-10-13 11:30:00,25.15,25.2,25.07,25.08,144043.69097735806,14.5613,14.5903,14.515,14.5208,144043.691
2005-10-13 12:00:00,25.08,25.12,24.9,24.99,155990.44259870294,14.5208,14.544,14.4166,14.4687,155990.4426
2005-10-13 12:30:00,24.99,25.09,24.99,25.05,201956.99169416315,14.4687,14.5266,14.4687,14.5034,201956.9917
2005-10-13 13:00:00,25.05,25.08,25.0,25.05,342587.3250654227,14.5034,14.5208,14.4745,14.5034,342587.3251
2005-10-13 13:30:00,25.05,25.09,25.0,25.08,219592.6726590056,14.5034,14.5266,14.4745,14.5208,219592.6727
2005-10-13 14:00:00,25.08,25.27,25.08,25.21,204460.1206053021,14.5208,14.6308,14.5208,14.5961,204460.1206
2005-10-13 14:30:00,25.2,25.3,25.17,25.21,252247.12709068155,14.5903,14.6482,14.5729,14.5961,252247.1271
2005-10-13 15:00:00,25.19,25.3,25.19,25.22,268403.6864262146,14.5845,14.6482,14.5845,14.6019,268403.6864
2005-10-13 15:30:00,25.22,25.35,25.22,25.34,342245.98930481286,14.6019,14.6771,14.6019,14.6713,342245.9893
2005-10-14 09:30:00,25.58,25.78,25.41,25.62,310843.09932870633,14.8103,14.9261,14.7119,14.8335,310843.0993
2005-10-14 10:00:00,25.62,25.71,25.53,25.53,230856.7527591308,14.8335,14.8856,14.7813,14.7813,230856.7528
2005-10-14 10:30:00,25.52,25.74,25.49,25.71,177267.0383433838,14.7756,14.9029,14.7582,14.8856,177267.0383
2005-10-14 11:00:00,25.72,25.8,25.68,25.71,140857.89054499945,14.8914,14.9377,14.8682,14.8856,140857.8905
2005-10-14 11:30:00,25.72,25.82,25.71,25.82,116054.1586073501,14.8914,14.9493,14.8856,14.9493,116054.1586
2005-10-14 12:00:00,25.82,25.86,25.79,25.85,112185.68665377176,14.9493,14.9724,14.9319,14.9666,112185.6867
2005-10-14 12:30:00,25.85,25.87,25.69,25.73,112982.13676186142,14.9666,14.9782,14.874,14.8971,112982.1368
2005-10-14 13:00:00,25.73,25.76,25.66,25.75,131983.16076914326,14.8971,14.9145,14.8566,14.9087,131983.1608
2005-10-14 13:30:00,25.75,25.77,25.72,25.74,101262.94231425646,14.9087,14.9203,14.8914,14.9029,101262.9423
2005-10-14 14:00:00,25.74,25.76,25.68,25.74,90226.4193878712,14.9029,14.9145,14.8682,14.9029,90226.4194
2005-10-14 14:30:00,25.74,25.8,25.73,25.75,120719.08066901808,14.9029,14.9377,14.8971,14.9087,120719.0807
2005-10-14 15:00:00,25.75,25.8,25.74,25.76,149049.94879963592,14.9087,14.9377,14.9029,14.9145,149049.9488
2005-10-14 15:30:00,25.76,25.9,25.76,25.85,275230.4016384117,14.9145,14.9956,14.9145,14.9666,275230.4016
2005-10-17 09:30:00,25.84,26.37,25.76,26.0,283991.3528273979,14.9608,15.2677,14.9145,15.0535,283991.3528
2005-10-17 10:00:00,26.01,26.19,25.93,25.94,127432.0172943452,15.0593,15.1635,15.0129,15.0187,127432.0173
2005-10-17 10:30:00,25.95,26.01,25.86,25.9,67129.36625327113,15.0245,15.0593,14.9724,14.9956,67129.3663
2005-10-17 11:00:00,25.9,26.01,25.87,25.88,77369.43907156674,14.9956,15.0593,14.9782,14.984,77369.4391
2005-10-17 11:30:00,25.87,26.04,25.79,26.02,204687.677779042,14.9782,15.0766,14.9319,15.065,204687.6778
2005-10-17 12:00:00,26.02,26.02,25.81,25.81,50631.47115712823,15.065,15.065,14.9435,14.9435,50631.4712
2005-10-17 12:30:00,25.8,25.87,25.73,25.76,112640.80100125156,14.9377,14.9782,14.8971,14.9145,112640.801
2005-10-17 13:00:00,25.74,25.76,25.68,25.68,57344.40778245535,14.9029,14.9145,14.8682,14.8682,57344.4078
2005-10-17 13:30:00,25.68,25.75,25.66,25.74,108772.32904767324,14.8682,14.9087,14.8566,14.9029,108772.329
2005-10-17 14:00:00,25.73,25.8,25.72,25.73,122767.0952326772,14.8971,14.9377,14.8914,14.8971,122767.0952
2005-10-17 14:30:00,25.73,25.8,25.71,25.72,71680.50972806918,14.8971,14.9377,14.8856,14.8914,71680.5097
2005-10-17 15:00:00,25.72,25.93,25.72,25.88,102286.94959608602,14.8914,15.0129,14.8914,14.984,102286.9496
2005-10-17 15:30:00,25.89,25.95,25.86,25.95,120605.30208214816,14.9898,15.0245,14.9724,15.0245,120605.3021
2005-10-18 09:30:00,25.76,25.77,25.03,25.28,1050517.6925702584,14.9145,14.9203,14.4919,14.6366,1050517.6926
2005-10-18 10:00:00,25.29,25.44,25.16,25.19,467402.434861759,14.6424,14.7292,14.5671,14.5845,467402.4349
2005-10-18 10:30:00,25.19,25.22,25.11,25.11,445101.8318352486,14.5845,14.6019,14.5382,14.5382,445101.8318
2005-10-18 11:00:00,25.11,25.27,25.08,25.16,470360.67812037776,14.5382,14.6308,14.5208,14.5671,470360.6781
2005-10-18 11:30:00,25.17,25.22,25.13,25.21,337581.06724314485,14.5729,14.6019,14.5498,14.5961,337581.0672
2005-10-18 12:00:00,25.2,25.22,25.15,25.19,310274.2063943566,14.5903,14.6019,14.5613,14.5845,310274.2064
2005-10-18 12:30:00,25.2,25.28,25.17,25.18,273865.05859597225,14.5903,14.6366,14.5729,14.5787,273865.0586
2005-10-18 13:00:00,25.17,25.17,25.1,25.15,227670.9523267721,14.5729,14.5729,14.5324,14.5613,227670.9523
2005-10-18 13:30:00,25.15,25.18,25.11,25.15,323131.18671066104,14.5613,14.5787,14.5382,14.5613,323131.1867
2005-10-18 14:00:00,25.15,25.22,25.13,25.18,266014.3361019456,14.5613,14.6019,14.5498,14.5787,266014.3361
2005-10-18 14:30:00,25.18,25.22,25.09,25.11,186710.6610535897,14.5787,14.6019,14.5266,14.5382,186710.6611
2005-10-18 15:00:00,25.12,25.16,25.0,25.15,419842.9855501195,14.544,14.5671,14.4745,14.5613,419842.9856
2005-10-18 15:30:00,25.16,25.18,25.09,25.1,351575.8334281488,14.5671,14.5787,14.5266,14.5324,351575.8334
2005-10-19 09:30:00,24.94,24.95,24.57,24.75,723176.6981454091,14.4398,14.4455,14.2255,14.3297,723176.6981
2005-10-19 10:00:00,24.75,24.83,24.65,24.74,351689.6120150188,14.3297,14.3761,14.2718,14.324,351689.612
2005-10-19 10:30:00,24.73,24.84,24.68,24.68,343497.5537603823,14.3182,14.3819,14.2892,14.2892,343497.5538
2005-10-19 11:00:00,24.69,24.7,24.63,24.63,259073.84230287865,14.295,14.3008,14.2603,14.2603,259073.8423
2005-10-19 11:30:00,24.63,24.64,24.53,24.57,663898.0543861645,14.2603,14.2661,14.2024,14.2255,663898.0544
2005-10-19 12:00:00,24.57,24.57,24.42,24.47,419160.31402889977,14.2255,14.2255,14.1387,14.1676,419160.314
2005-10-19 12:30:00,24.47,24.63,24.47,24.63,263397.42860393674,14.1676,14.2603,14.1676,14.2603,263397.4286
2005-10-19 13:00:00,24.63,24.63,24.52,24.58,358630.1058140858,14.2603,14.2603,14.1966,14.2313,358630.1058
2005-10-19 13:30:00,24.58,24.7,24.58,24.66,222664.69450449423,14.2313,14.3008,14.2313,14.2776,222664.6945
2005-10-19 14:00:00,24.66,24.92,24.65,24.81,473205.1427921265,14.2776,14.4282,14.2718,14.3645,473205.1428
2005-10-19 14:30:00,24.82,25.15,24.78,25.13,473774.0357264763,14.3703,14.5613,14.3471,14.5498,473774.0357
2005-10-19 15:00:00,25.13,25.26,25.08,25.12,488792.80919330986,14.5498,14.625,14.5208,14.544,488792.8092
2005-10-19 15:30:00,25.12,25.37,25.11,25.31,672317.6698145409,14.544,14.6887,14.5382,14.654,672317.6698
2005-10-20 09:30:00,25.21,25.27,25.07,25.09,330299.237683468,14.5961,14.6308,14.515,14.5266,330299.2377
2005-10-20 10:00:00,25.09,25.13,24.93,24.99,380703.1516668563,14.5266,14.5498,14.434,14.4687,380703.1517
2005-10-20 10:30:00,24.98,25.0,24.82,24.91,395949.4823074298,14.4629,14.4745,14.3703,14.4224,395949.4823
2005-10-20 11:00:00,24.91,24.93,24.72,24.8,212083.2859255888,14.4224,14.434,14.3124,14.3587,212083.2859
2005-10-20 11:30:00,24.8,24.97,24.8,24.96,287518.4890203664,14.3587,14.4571,14.3587,14.4513,287518.489
2005-10-20 12:00:00,24.97,25.03,24.89,24.99,147684.6057571965,14.4571,14.4919,14.4108,14.4687,147684.6058
2005-10-20 12:30:00,24.98,25.0,24.96,24.97,135396.51837524178,14.4629,14.4745,14.4513,14.4571,135396.5184
2005-10-20 13:00:00,24.97,25.09,24.93,24.95,368870.17863238143,14.4571,14.5266,14.434,14.4455,368870.1786
2005-10-20 13:30:00,24.94,25.02,24.92,25.0,128228.46740243486,14.4398,14.4861,14.4282,14.4745,128228.4674
2005-10-20 14:00:00,25.02,25.02,24.89,24.98,148708.61303902607,14.4861,14.4861,14.4108,14.4629,148708.613
2005-10-20 14:30:00,24.98,25.04,24.9,24.94,216293.093639777,14.4629,14.4976,14.4166,14.4398,216293.0936
2005-10-20 15:00:00,24.94,24.97,24.71,24.74,223006.0302651041,14.4398,14.4571,14.3066,14.324,223006.0303
2005-10-20 15:30:00,24.75,24.93,24.74,24.86,492433.7239731482,14.3297,14.434,14.324,14.3934,492433.724
2005-10-21 09:30:00,24.98,25.22,24.96,25.08,615428.3763795653,14.4629,14.6019,14.4513,14.5208,615428.3764
2005-10-21 10:00:00,25.08,25.1,24.89,25.07,261918.3069746274,14.5208,14.5324,14.4108,14.515,261918.307
2005-10-21 10:30:00,25.08,25.08,24.86,24.89,184890.2036636705,14.5208,14.5208,14.3934,14.4108,184890.2037
2005-10-21 11:00:00,24.89,24.93,24.78,24.79,153601.09227443396,14.4108,14.434,14.3471,14.3529,153601.0923
2005-10-21 11:30:00,24.78,24.83,24.63,24.63,206394.35658209125,14.3471,14.3761,14.2603,14.2603,206394.3566
2005-10-21 12:00:00,24.63,24.72,24.59,24.7,189896.4614859484,14.2603,14.3124,14.2371,14.3008,189896.4615
2005-10-21 12:30:00,24.7,24.81,24.66,24.78,213562.40755489812,14.3008,14.3645,14.2776,14.3471,213562.4076
2005-10-21 13:00:00,24.78,24.81,24.7,24.73,136875.64000455115,14.3471,14.3645,14.3008,14.3182,136875.64
2005-10-21 13:30:00,24.74,24.78,24.69,24.72,207759.69962453068,14.324,14.3471,14.295,14.3124,207759.6996
2005-10-21 14:00:00,24.73,24.78,24.71,24.72,151211.741950165,14.3182,14.3471,14.3066,14.3124,151211.742
2005-10-21 14:30:00,24.73,24.83,24.72,24.77,239162.5896006372,14.3182,14.3761,14.3124,14.3413,239162.5896
2005-10-21 15:00:00,24.77,24.79,24.71,24.77,177608.37410399364,14.3413,14.3529,14.3066,14.3413,177608.3741
2005-10-21 15:30:00,24.77,24.77,24.68,24.75,229832.7454773012,14.3413,14.3413,14.2892,14.3297,229832.7455
2005-10-24 09:30:00,24.87,25.39,24.87,25.33,478325.1792012744,14.3992,14.7003,14.3992,14.6656,478325.1792
2005-10-24 10:00:00,25.32,25.34,25.12,25.12,250085.3339401525,14.6598,14.6713,14.544,14.544,250085.3339
2005-10-24 10:30:00,25.12,25.17,24.91,25.01,233359.88167026968,14.544,14.5729,14.4224,14.4803,233359.8817
2005-10-24 11:00:00,25.01,25.15,25.01,25.15,260439.185345318,14.4803,14.5613,14.4803,14.5613,260439.1853
2005-10-24 11:30:00,25.15,25.18,25.04,25.04,135168.9612015019,14.5613,14.5787,14.4976,14.4976,135168.9612
2005-10-24 12:00:00,25.04,25.23,25.03,25.09,130845.37490044374,14.4976,14.6077,14.4919,14.5266,130845.3749
2005-10-24 12:30:00,25.08,25.14,25.07,25.08,147798.38434406646,14.5208,14.5555,14.515,14.5208,147798.3843
2005-10-24 13:00:00,25.08,25.14,25.04,25.11,127887.13164182502,14.5208,14.5555,14.4976,14.5382,127887.1316
2005-10-24 13:30:00,25.12,25.15,25.1,25.11,86357.94743429287,14.544,14.5613,14.5324,14.5382,86357.9474
2005-10-24 14:00:00,25.12,25.15,25.08,25.12,105017.63568096484,14.544,14.5613,14.5208,14.544,105017.6357
2005-10-24 14:30:00,25.11,25.14,25.01,25.06,106951.87165775402,14.5382,14.5555,14.4803,14.5092,106951.8717
2005-10-24 15:00:00,25.06,25.1,25.04,25.07,215724.20070542724,14.5092,14.5324,14.4976,14.515,215724.2007
2005-10-24 15:30:00,25.07,25.09,25.03,25.08,476163.38605074526,14.515,14.5266,14.4919,14.5208,476163.3861
2005-10-25 09:30:00,25.05,25.12,24.75,25.12,505632.0400500626,14.5034,14.544,14.3297,14.544,505632.0401
2005-10-25 10:00:00,25.12,25.12,24.87,24.95,420866.992831949,14.544,14.544,14.3992,14.4455,420866.9928
2005-10-25 10:30:00,24.96,25.08,24.94,25.05,307202.1845488679,14.4513,14.5208,14.4398,14.5034,307202.1845
2005-10-25 11:00:00,25.05,25.11,24.95,24.96,238252.3609056776,14.5034,14.5382,14.4455,14.4513,238252.3609
2005-10-25 11:30:00,24.97,25.08,24.97,25.05,121629.3093639777,14.4571,14.5208,14.4571,14.5034,121629.3094
2005-10-25 12:00:00,25.05,25.09,24.98,25.0,184776.4250768005,14.5034,14.5266,14.4629,14.4745,184776.4251
2005-10-25 12:30:00,25.0,25.08,25.0,25.03,110023.8935032427,14.4745,14.5208,14.4745,14.4919,110023.8935
2005-10-25 13:00:00,25.04,25.04,24.92,24.93,144043.69097735806,14.4976,14.4976,14.4282,14.434,144043.691
2005-10-25 13:30:00,24.93,24.96,24.85,24.88,80327.68233018546,14.434,14.4513,14.3876,14.405,80327.6823
2005-10-25 14:00:00,24.9,24.94,24.84,24.86,87950.84765047219,14.4166,14.4398,14.3819,14.3934,87950.8477
2005-10-25 14:30:00,24.86,24.96,24.86,24.91,152349.5278188645,14.3934,14.4513,14.3934,14.4224,152349.5278
2005-10-25 15:00:00,24.91,24.96,24.86,24.96,142792.1265217886,14.4224,14.4513,14.3934,14.4513,142792.1265
2005-10-25 15:30:00,24.94,25.07,24.93,24.99,211855.7287518489,14.4398,14.515,14.434,14.4687,211855.7288
2005-10-26 09:30:00,25.0,25.06,24.87,24.91,210262.8285356696,14.4745,14.5092,14.3992,14.4224,210262.8285
2005-10-26 10:00:00,24.91,25.02,24.79,24.98,278985.09500512003,14.4224,14.4861,14.3529,14.4629,278985.095
2005-10-26 10:30:00,24.99,25.0,24.87,24.93,148139.7201046763,14.4687,14.4745,14.3992,14.434,148139.7201
2005-10-26 11:00:00,24.93,24.93,24.72,24.89,381272.0446012061,14.434,14.434,14.3124,14.4108,381272.0446
2005-10-26 11:30:00,24.9,24.95,24.75,24.76,197064.5124587553,14.4166,14.4455,14.3297,14.3355,197064.5125
2005-10-26 12:00:00,24.74,24.86,24.68,24.82,220047.7870064854,14.324,14.3934,14.2892,14.3703,220047.787
2005-10-26 12:30:00,24.82,24.88,24.8,24.86,516668.5629764479,14.3703,14.405,14.3587,14.3934,516668.563
2005-10-26 13:00:00,24.86,24.91,24.79,24.88,190920.4687677779,14.3934,14.4224,14.3529,14.405,190920.4688
2005-10-26 13:30:00,24.89,24.89,24.81,24.87,123222.20958015702,14.4108,14.4108,14.3645,14.3992,123222.2096
2005-10-26 14:00:00,24.86,24.95,24.81,24.84,179883.94584139265,14.3934,14.4455,14.3645,14.3819,179883.9458
2005-10-26 14:30:00,24.84,24.86,24.79,24.8,221526.9086357948,14.3819,14.3934,14.3529,14.3587,221526.9086
2005-10-26 15:00:00,24.81,24.89,24.79,24.81,257822.2778473092,14.3645,14.4108,14.3529,14.3645,257822.2778
2005-10-26 15:30:00,24.8,24.81,24.63,24.64,377631.1298213676,14.3587,14.3645,14.2603,14.2661,377631.1298
2005-10-27 09:30:00,24.71,24.97,24.63,24.97,302878.5982478098,14.3066,14.4571,14.2603,14.4571,302878.5982
2005-10-27 10:00:00,24.98,24.98,24.65,24.66,340766.8676755035,14.4629,14.4629,14.2718,14.2776,340766.8677
2005-10-27 10:30:00,24.66,24.74,24.57,24.62,277278.4162020708,14.2776,14.324,14.2255,14.2545,277278.4162
2005-10-27 11:00:00,24.62,24.9,24.62,24.88,158607.3500967118,14.2545,14.4166,14.2545,14.405,158607.3501
2005-10-27 11:30:00,24.87,24.88,24.76,24.81,159517.5787916714,14.3992,14.405,14.3355,14.3645,159517.5788
2005-10-27 12:00:00,24.81,24.83,24.77,24.78,147229.4914097167,14.3645,14.3761,14.3413,14.3471,147229.4914
2005-10-27 12:30:00,24.78,24.85,24.76,24.8,350893.1619069291,14.3471,14.3876,14.3355,14.3587,350893.1619
2005-10-27 13:00:00,24.8,24.81,24.71,24.78,158607.3500967118,14.3587,14.3645,14.3066,14.3471,158607.3501
2005-10-27 13:30:00,24.78,24.81,24.72,24.77,144271.24815109797,14.3471,14.3645,14.3124,14.3413,144271.2482
2005-10-27 14:00:00,24.77,24.78,24.64,24.68,163727.3865058596,14.3413,14.3471,14.2661,14.2892,163727.3865
2005-10-27 14:30:00,24.67,24.68,24.52,24.54,268403.6864262146,14.2834,14.2892,14.1966,14.2082,268403.6864
2005-10-27 15:00:00,24.53,24.56,24.49,24.51,286266.9245647969,14.2024,14.2197,14.1792,14.1908,286266.9246
2005-10-27 15:30:00,24.51,24.6,24.44,24.45,366708.38548185234,14.1908,14.2429,14.1503,14.1561,366708.3855
2005-10-28 09:30:00,24.62,24.89,24.62,24.65,577084.9926043919,14.2545,14.4108,14.2545,14.2718,577084.9926
2005-10-28 10:00:00,24.65,24.7,24.57,24.57,509614.2905905109,14.2718,14.3008,14.2255,14.2255,509614.2906
2005-10-28 10:30:00,24.57,24.57,24.47,24.49,393673.91057003074,14.2255,14.2255,14.1676,14.1792,393673.9106
2005-10-28 11:00:00,24.5,24.65,24.48,24.65,536466.0370918193,14.185,14.2718,14.1734,14.2718,536466.0371
2005-10-28 11:30:00,24.65,24.81,24.57,24.81,244282.62600978496,14.2718,14.3645,14.2255,14.3645,244282.626
2005-10-28 12:00:00,24.81,24.92,24.8,24.85,254295.14165434067,14.3645,14.4282,14.3587,14.3876,254295.1417
2005-10-28 12:30:00,24.84,24.87,24.79,24.79,85789.05449994311,14.3819,14.3992,14.3529,14.3529,85789.0545
2005-10-28 13:00:00,24.8,24.82,24.76,24.81,187165.77540106952,14.3587,14.3703,14.3355,14.3645,187165.7754
2005-10-28 13:30:00,24.81,24.85,24.78,24.82,74297.41722607806,14.3645,14.3876,14.3471,14.3703,74297.4172
2005-10-28 14:00:00,24.81,24.92,24.79,24.87,152577.0849926044,14.3645,14.4282,14.3529,14.3992,152577.085
2005-10-28 14:30:00,24.87,24.91,24.86,24.88,243031.0615542155,14.3992,14.4224,14.3934,14.405,243031.0616
2005-10-28 15:00:00,24.88,25.05,24.87,25.03,162703.37922403004,14.405,14.5034,14.3992,14.4919,162703.3792
2005-10-28 15:30:00,25.04,25.09,25.0,25.07,360905.6775514848,14.4976,14.5266,14.4745,14.515,360905.6776
2005-10-31 09:30:00,25.16,25.59,25.11,25.5,330413.0162703379,14.5671,14.8161,14.5382,14.764,330413.0163
2005-10-31 10:00:00,25.5,25.51,25.32,25.41,570713.3917396746,14.764,14.7698,14.6598,14.7119,570713.3917
2005-10-31 10:30:00,25.41,25.42,25.2,25.37,759472.0673569235,14.7119,14.7177,14.5903,14.6887,759472.0674
2005-10-31 11:00:00,25.37,25.41,25.35,25.4,305723.0629195585,14.6887,14.7119,14.6771,14.7061,305723.0629
2005-10-31 11:30:00,25.4,25.44,25.27,25.29,252588.4628512914,14.7061,14.7292,14.6308,14.6424,252588.4629
2005-10-31 12:00:00,25.29,25.35,25.14,25.29,189100.0113778587,14.6424,14.6771,14.5555,14.6424,189100.0114
2005-10-31 12:30:00,25.29,25.36,25.23,25.24,380589.3730799864,14.6424,14.6829,14.6077,14.6134,380589.3731
2005-10-31 13:00:00,25.23,25.31,25.08,25.13,292183.41108203435,14.6077,14.654,14.5208,14.5498,292183.4111
2005-10-31 13:30:00,25.14,25.15,24.97,25.0,158834.90727045172,14.5555,14.5613,14.4571,14.4745,158834.9073
2005-10-31 14:00:00,25.0,25.06,24.93,24.95,304471.4984639891,14.4745,14.5092,14.434,14.4455,304471.4985
2005-10-31 14:30:00,24.95,25.08,24.92,25.02,316076.9143247241,14.4455,14.5208,14.4282,14.4861,316076.9143
2005-10-31 15:00:00,25.02,25.16,24.95,25.15,373535.1006940494,14.4861,14.5671,14.4455,14.5613,373535.1007
2005-10-31 15:30:00,25.15,25.22,24.99,25.03,487541.2447377404,14.5613,14.6019,14.4687,14.4919,487541.2447
2005-11-01 09:30:00,24.61,25.27,24.17,24.51,1564910.6838093072,14.2487,14.6308,13.9939,14.1908,1564910.6838
2005-11-01 10:00:00,24.51,24.55,24.15,24.29,1123108.4309932871,14.1908,14.2139,13.9824,14.0634,1123108.431
2005-11-01 10:30:00,24.3,24.33,24.18,24.23,621231.0843099329,14.0692,14.0866,13.9997,14.0287,621231.0843
2005-11-01 11:00:00,24.24,24.24,23.98,24.02,958470.815792468,14.0345,14.0345,13.8839,13.9071,958470.8158
2005-11-01 11:30:00,24.02,24.1,23.98,24.04,878712.0263966322,13.9071,13.9534,13.8839,13.9187,878712.0264
2005-11-01 12:00:00,24.05,24.51,24.04,24.34,729093.1846626465,13.9245,14.1908,13.9187,14.0924,729093.1847
2005-11-01 12:30:00,24.34,24.35,24.09,24.17,306064.3986801684,14.0924,14.0982,13.9476,13.9939,306064.3987
2005-11-01 13:00:00,24.16,24.24,24.14,24.15,252929.7986119013,13.9881,14.0345,13.9766,13.9824,252929.7986
2005-11-01 13:30:00,24.14,24.22,24.13,24.22,365798.1567868928,13.9766,14.0229,13.9708,14.0229,365798.1568
2005-11-01 14:00:00,24.23,24.24,24.13,24.15,296962.1117305723,14.0287,14.0345,13.9708,13.9824,296962.1117
2005-11-01 14:30:00,24.16,24.2,24.12,24.16,560814.6546819889,13.9881,14.0113,13.965,13.9881,560814.6547
2005-11-01 15:00:00,24.15,24.22,24.1,24.17,976675.38969166,13.9824,14.0229,13.9534,13.9939,976675.3897
2005-11-01 15:30:00,24.16,24.17,23.99,24.02,1132210.7179428833,13.9881,13.9939,13.8897,13.9071,1132210.7179
2005-11-02 09:30:00,24.08,24.21,23.86,24.14,633291.6145181477,13.9418,14.0171,13.8145,13.9766,633291.6145
2005-11-02 10:00:00,24.15,24.22,24.12,24.17,419046.5354420298,13.9824,14.0229,13.965,13.9939,419046.5354
2005-11-02 10:30:00,24.17,24.31,24.12,24.25,639549.436795995,13.9939,14.075,13.965,14.0403,639549.4368
2005-11-02 11:00:00,24.25,24.38,24.18,24.19,349527.81886448973,14.0403,14.1155,13.9997,14.0055,349527.8189
2005-11-02 11:30:00,24.19,24.27,24.17,24.21,330526.79485720786,14.0055,14.0518,13.9939,14.0171,330526.7949
2005-11-02 12:00:00,24.2,24.23,24.15,24.19,422801.22880873823,14.0113,14.0287,13.9824,14.0055,422801.2288
2005-11-02 12:30:00,24.2,24.4,24.19,24.25,228126.06667425192,14.0113,14.1271,14.0055,14.0403,228126.0667
2005-11-02 13:00:00,24.25,24.26,24.19,24.25,318580.04323586304,14.0403,14.046,14.0055,14.0403,318580.0432
2005-11-02 13:30:00,24.26,24.29,24.24,24.28,498008.8747297759,14.046,14.0634,14.0345,14.0576,498008.8747
2005-11-02 14:00:00,24.28,24.4,24.28,24.31,297189.66890431225,14.0576,14.1271,14.0576,14.075,297189.6689
2005-11-02 14:30:00,24.31,24.65,24.31,24.61,802707.9303675048,14.075,14.2718,14.075,14.2487,802707.9304
2005-11-02 15:00:00,24.61,24.78,24.57,24.69,684150.6428490159,14.2487,14.3471,14.2255,14.295,684150.6428
2005-11-02 15:30:00,24.73,24.78,24.48,24.52,1399021.5041529185,14.3182,14.3471,14.1734,14.1966,1399021.5042
2005-11-03 09:30:00,24.7,24.78,24.65,24.74,666514.9618841734,14.3008,14.3471,14.2718,14.324,666514.9619
2005-11-03 10:00:00,24.73,24.77,24.7,24.71,491637.2738650586,14.3182,14.3413,14.3008,14.3066,491637.2739
2005-11-03 10:30:00,24.7,24.94,24.7,24.91,455228.1260666743,14.3008,14.4398,14.3008,14.4224,455228.1261
2005-11-03 11:00:00,24.89,24.92,24.81,24.84,290249.1751052452,14.4108,14.4282,14.3645,14.3819,290249.1751
2005-11-03 11:30:00,24.84,24.9,24.8,24.88,241210.6041642963,14.3819,14.4166,14.3587,14.405,241210.6042
2005-11-03 12:00:00,24.88,25.05,24.81,24.98,404141.5405620663,14.405,14.5034,14.3645,14.4629,404141.5406
2005-11-03 12:30:00,24.97,25.02,24.93,24.97,169302.5372624872,14.4571,14.4861,14.434,14.4571,169302.5373
2005-11-03 13:00:00,24.98,25.0,24.9,24.99,219137.5583115258,14.4629,14.4745,14.4166,14.4687,219137.5583
2005-11-03 13:30:00,24.99,25.02,24.98,25.0,181704.40323131188,14.4687,14.4861,14.4629,14.4745,181704.4032
2005-11-03 14:00:00,25.0,25.08,24.97,25.07,294117.64705882355,14.4745,14.5208,14.4571,14.515,294117.6471
2005-11-03 14:30:00,25.09,25.09,24.93,24.93,232222.09580157016,14.5266,14.5266,14.434,14.434,232222.0958
2005-11-03 15:00:00,24.93,25.02,24.78,24.86,507224.9402662419,14.434,14.4861,14.3471,14.3934,507224.9403
2005-11-03 15:30:00,24.86,25.07,24.85,24.98,442826.2600978496,14.3934,14.515,14.3876,14.4629,442826.2601
2005-11-04 09:30:00,25.08,25.47,25.05,25.31,373079.9863465696,14.5208,14.7466,14.5034,14.654,373079.9863
2005-11-04 10:00:00,25.31,25.48,25.3,25.4,377858.6869951076,14.654,14.7524,14.6482,14.7061,377858.687
2005-11-04 10:30:00,25.4,25.44,25.24,25.26,271134.37251109345,14.7061,14.7292,14.6134,14.625,271134.3725
2005-11-04 11:00:00,25.26,25.4,25.19,25.32,211628.171578109,14.625,14.7061,14.5845,14.6598,211628.1716
2005-11-04 11:30:00,25.33,25.44,25.28,25.4,154056.20662191376,14.6656,14.7292,14.6366,14.7061,154056.2066
2005-11-04 12:00:00,25.41,25.48,25.29,25.45,143361.01945613837,14.7119,14.7524,14.6424,14.735,143361.0195
2005-11-04 12:30:00,25.45,25.47,25.39,25.44,134941.40402776198,14.735,14.7466,14.7003,14.7292,134941.404
2005-11-04 13:00:00,25.44,25.44,25.28,25.32,138127.2044601206,14.7292,14.7292,14.6366,14.6598,138127.2045
2005-11-04 13:30:00,25.33,25.4,25.29,25.29,98418.47764250769,14.6656,14.7061,14.6424,14.6424,98418.4776
2005-11-04 14:00:00,25.31,25.4,25.24,25.37,150415.29184207533,14.654,14.7061,14.6134,14.6887,150415.2918
2005-11-04 14:30:00,25.36,25.43,25.31,25.4,185231.5394242804,14.6829,14.7235,14.654,14.7061,185231.5394
2005-11-04 15:00:00,25.4,25.44,25.35,25.41,208101.0353851405,14.7061,14.7292,14.6771,14.7119,208101.0354
2005-11-04 15:30:00,25.42,25.44,25.34,25.41,317897.3717146433,14.7177,14.7292,14.6713,14.7119,317897.3717
2005-11-07 09:30:00,25.53,25.67,25.51,25.63,221868.2443964046,14.7813,14.8624,14.7698,14.8392,221868.2444
2005-11-07 10:00:00,25.63,25.69,25.54,25.58,196154.28376379565,14.8392,14.874,14.7871,14.8103,196154.2838
2005-11-07 10:30:00,25.58,25.65,25.58,25.63,96142.90590510868,14.8103,14.8508,14.8103,14.8392,96142.9059
2005-11-07 11:00:00,25.63,25.66,25.48,25.56,137785.86869951076,14.8392,14.8566,14.7524,14.7987,137785.8687
2005-11-07 11:30:00,25.56,25.73,25.55,25.71,147798.38434406646,14.7987,14.8971,14.7929,14.8856,147798.3843
2005-11-07 12:00:00,25.71,25.79,25.69,25.76,118443.50893161909,14.8856,14.9319,14.874,14.9145,118443.5089
2005-11-07 12:30:00,25.76,25.84,25.73,25.82,144043.69097735806,14.9145,14.9608,14.8971,14.9493,144043.691
2005-11-07 13:00:00,25.81,25.94,25.8,25.94,115712.82284674024,14.9435,15.0187,14.9377,15.0187,115712.8228
2005-11-07 13:30:00,25.94,25.98,25.88,25.97,141199.22630560928,15.0187,15.0419,14.984,15.0361,141199.2263
2005-11-07 14:00:00,25.98,26.02,25.95,25.98,120605.30208214816,15.0419,15.065,15.0245,15.0419,120605.3021
2005-11-07 14:30:00,25.98,26.04,25.89,26.02,192285.81181021733,15.0419,15.0766,14.9898,15.065,192285.8118
2005-11-07 15:00:00,26.02,26.02,25.79,25.79,188986.23279098875,15.065,15.065,14.9319,14.9319,188986.2328
2005-11-07 15:30:00,25.8,25.94,25.79,25.93,296279.4402093526,14.9377,15.0187,14.9319,15.0129,296279.4402
2005-11-08 09:30:00,24.65,25.5,24.61,25.37,837751.7351234498,14.2718,14.764,14.2487,14.6887,837751.7351
2005-11-08 10:00:00,25.37,25.63,25.34,25.57,562976.4478325179,14.6887,14.8392,14.6713,14.8045,562976.4478
2005-11-08 10:30:00,25.57,25.59,25.43,25.49,360223.0060302651,14.8045,14.8161,14.7235,14.7582,360223.006
2005-11-08 11:00:00,25.5,25.5,25.31,25.37,261235.63545340768,14.764,14.764,14.654,14.6887,261235.6355
2005-11-08 11:30:00,25.37,25.49,25.31,25.45,280350.43804755947,14.6887,14.7582,14.654,14.735,280350.438
2005-11-08 12:00:00,25.45,25.53,25.44,25.45,164068.72226646947,14.735,14.7813,14.7292,14.735,164068.7223
2005-11-08 12:30:00,25.46,25.58,25.45,25.49,165775.40106951873,14.7408,14.8103,14.735,14.7582,165775.4011
2005-11-08 13:00:00,25.51,25.51,25.39,25.5,125384.00273068609,14.7698,14.7698,14.7003,14.764,125384.0027
2005-11-08 13:30:00,25.49,25.54,25.42,25.44,198657.41267493457,14.7582,14.7871,14.7177,14.7292,198657.4127
2005-11-08 14:00:00,25.45,25.49,25.44,25.46,136079.1898964615,14.735,14.7582,14.7292,14.7408,136079.1899
2005-11-08 14:30:00,25.46,25.47,25.4,25.41,167709.63704630788,14.7408,14.7466,14.7061,14.7119,167709.637
2005-11-08 15:00:00,25.4,25.41,25.28,25.36,273751.2800091023,14.7061,14.7119,14.6366,14.6829,273751.28
2005-11-08 15:30:00,25.36,25.48,25.28,25.31,396290.8180680396,14.6829,14.7524,14.6366,14.654,396290.8181
2005-11-09 09:30:00,25.29,25.51,25.28,25.41,242575.9472067357,14.6424,14.7698,14.6366,14.7119,242575.9472
2005-11-09 10:00:00,25.41,25.44,25.31,25.35,101262.94231425646,14.7119,14.7292,14.654,14.6771,101262.9423
2005-11-09 10:30:00,25.34,25.45,25.33,25.4,162362.04346342018,14.6713,14.735,14.6656,14.7061,162362.0435
2005-11-09 11:00:00,25.4,25.44,25.38,25.41,135624.0755489817,14.7061,14.7292,14.6945,14.7119,135624.0755
2005-11-09 11:30:00,25.42,25.51,25.42,25.51,138240.98304699056,14.7177,14.7698,14.7177,14.7698,138240.983
2005-11-09 12:00:00,25.51,25.66,25.49,25.6,296962.1117305723,14.7698,14.8566,14.7582,14.8219,296962.1117
2005-11-09 12:30:00,25.61,25.61,25.44,25.51,202867.2203891228,14.8277,14.8277,14.7292,14.7698,202867.2204
2005-11-09 13:00:00,25.51,25.54,25.48,25.53,181021.73171009216,14.7698,14.7871,14.7524,14.7813,181021.7317
2005-11-09 13:30:00,25.53,25.6,25.52,25.55,175560.35954033452,14.7813,14.8219,14.7756,14.7929,175560.3595
2005-11-09 14:00:00,25.56,25.56,25.46,25.46,188189.7826828991,14.7987,14.7987,14.7408,14.7408,188189.7827
2005-11-09 14:30:00,25.46,25.51,25.46,25.5,350324.2689725794,14.7408,14.7698,14.7408,14.764,350324.269
2005-11-09 15:00:00,25.49,25.51,25.48,25.51,100011.377858687,14.7582,14.7698,14.7524,14.7698,100011.3779
2005-11-09 15:30:00,25.51,25.51,25.44,25.45,221754.46580953465,14.7698,14.7698,14.7292,14.735,221754.4658
2005-11-10 09:30:00,25.41,25.58,25.36,25.44,199340.0841961543,14.7119,14.8103,14.6829,14.7292,199340.0842
2005-11-10 10:00:00,25.44,25.5,25.37,25.45,219478.8940721356,14.7292,14.764,14.6887,14.735,219478.8941
2005-11-10 10:30:00,25.46,25.54,25.44,25.51,296848.3331437024,14.7408,14.7871,14.7292,14.7698,296848.3331
2005-11-10 11:00:00,25.51,25.54,25.45,25.54,122767.0952326772,14.7698,14.7871,14.735,14.7871,122767.0952
2005-11-10 11:30:00,25.54,25.54,25.43,25.48,81579.24678575492,14.7871,14.7871,14.7235,14.7524,81579.2468
2005-11-10 12:00:00,25.46,25.54,25.44,25.53,100352.71361929685,14.7408,14.7871,14.7292,14.7813,100352.7136
2005-11-10 12:30:00,25.53,25.53,25.46,25.51,74411.195812948,14.7813,14.7813,14.7408,14.7698,74411.1958
2005-11-10 13:00:00,25.51,25.64,25.49,25.64,110137.67209011264,14.7698,14.845,14.7582,14.845,110137.6721
2005-11-10 13:30:00,25.64,25.86,25.62,25.82,230856.7527591308,14.845,14.9724,14.8335,14.9493,230856.7528
2005-11-10 14:00:00,25.83,25.84,25.74,25.78,245306.63329161453,14.955,14.9608,14.9029,14.9261,245306.6333
2005-11-10 14:30:00,25.78,25.8,25.7,25.79,204232.5634315622,14.9261,14.9377,14.8798,14.9319,204232.5634
2005-11-10 15:00:00,25.79,25.79,25.69,25.76,321993.4008419616,14.9319,14.9319,14.874,14.9145,321993.4008
2005-11-10 15:30:00,25.76,25.76,25.64,25.68,292524.74684264424,14.9145,14.9145,14.845,14.8682,292524.7468
2005-11-11 09:30:00,25.62,25.66,25.5,25.61,331778.3593127773,14.8335,14.8566,14.764,14.8277,331778.3593
2005-11-11 10:00:00,25.63,25.67,25.49,25.55,220502.9013539652,14.8392,14.8624,14.7582,14.7929,220502.9014
2005-11-11 10:30:00,25.55,25.58,25.49,25.51,112868.35817499147,14.7929,14.8103,14.7582,14.7698,112868.3582
2005-11-11 11:00:00,25.51,25.55,25.48,25.48,135965.41130959155,14.7698,14.7929,14.7524,14.7524,135965.4113
2005-11-11 11:30:00,25.49,25.54,25.43,25.49,96256.6844919786,14.7582,14.7871,14.7235,14.7582,96256.6845
2005-11-11 12:00:00,25.5,25.52,25.48,25.52,76459.21037660712,14.764,14.7756,14.7524,14.7756,76459.2104
2005-11-11 12:30:00,25.52,25.55,25.51,25.51,79531.2322220958,14.7756,14.7929,14.7698,14.7698,79531.2322
2005-11-11 13:00:00,25.51,25.53,25.5,25.52,63602.23006030265,14.7698,14.7813,14.764,14.7756,63602.2301
2005-11-11 13:30:00,25.52,25.53,25.48,25.51,64853.79451587211,14.7756,14.7813,14.7524,14.7698,64853.7945
2005-11-11 14:00:00,25.51,25.51,25.48,25.51,65422.68745022187,14.7698,14.7698,14.7524,14.7698,65422.6875
2005-11-11 14:30:00,25.52,25.53,25.51,25.52,191603.1402889976,14.7756,14.7813,14.7698,14.7756,191603.1403
2005-11-11 15:00:00,25.52,25.58,25.51,25.53,108658.55046080328,14.7756,14.8103,14.7698,14.7813,108658.5505
2005-11-11 15:30:00,25.54,25.58,25.51,25.55,628285.3566958698,14.7871,14.8103,14.7698,14.7929,628285.3567
2005-11-14 09:30:00,25.66,25.75,25.47,25.62,427352.3722835362,14.8566,14.9087,14.7466,14.8335,427352.3723
2005-11-14 10:00:00,25.62,25.68,25.58,25.64,375128.0009102287,14.8335,14.8682,14.8103,14.845,375128.0009
2005-11-14 10:30:00,25.65,25.66,25.55,25.64,154283.76379565368,14.8508,14.8566,14.7929,14.845,154283.7638
2005-11-14 11:00:00,25.62,25.72,25.62,25.69,168506.08715439754,14.8335,14.8914,14.8335,14.874,168506.0872
2005-11-14 11:30:00,25.69,25.72,25.66,25.71,138127.2044601206,14.874,14.8914,14.8566,14.8856,138127.2045
2005-11-14 12:00:00,25.72,25.78,25.72,25.77,127318.23870747526,14.8914,14.9261,14.8914,14.9203,127318.2387
2005-11-14 12:30:00,25.77,25.8,25.76,25.79,93639.77699396972,14.9203,14.9377,14.9145,14.9319,93639.777
2005-11-14 13:00:00,25.78,25.8,25.73,25.74,100352.71361929685,14.9261,14.9377,14.8971,14.9029,100352.7136
2005-11-14 13:30:00,25.74,25.84,25.74,25.83,77255.66048469678,14.9029,14.9608,14.9029,14.955,77255.6605
2005-11-14 14:00:00,25.84,25.88,25.81,25.81,49493.68528842872,14.9608,14.984,14.9435,14.9435,49493.6853
2005-11-14 14:30:00,25.82,25.87,25.82,25.84,105927.86437592446,14.9493,14.9782,14.9493,14.9608,105927.8644
2005-11-14 15:00:00,25.83,25.95,25.8,25.8,277847.30913642055,14.955,15.0245,14.9377,14.9377,277847.3091
2005-11-14 15:30:00,25.8,26.02,25.8,25.9,280919.33098190924,14.9377,15.065,14.9377,14.9956,280919.331
2005-11-15 09:30:00,25.9,25.9,25.52,25.71,184776.4250768005,14.9956,14.9956,14.7756,14.8856,184776.4251
2005-11-15 10:00:00,25.71,25.8,25.54,25.68,119695.07338718852,14.8856,14.9377,14.7871,14.8682,119695.0734
2005-11-15 10:30:00,25.69,25.73,25.54,25.6,129024.91751052452,14.874,14.8971,14.7871,14.8219,129024.9175
2005-11-15 11:00:00,25.6,25.68,25.6,25.66,208897.4854932302,14.8219,14.8682,14.8219,14.8566,208897.4855
2005-11-15 11:30:00,25.67,25.68,25.52,25.61,59051.08658550461,14.8624,14.8682,14.7756,14.8277,59051.0866
2005-11-15 12:00:00,25.61,25.65,25.58,25.63,95346.455797019,14.8277,14.8508,14.8103,14.8392,95346.4558
2005-11-15 12:30:00,25.65,25.7,25.62,25.68,95118.8986232791,14.8508,14.8798,14.8335,14.8682,95118.8986
2005-11-15 13:00:00,25.69,25.75,25.66,25.69,94322.44851518943,14.874,14.9087,14.8566,14.874,94322.4485
2005-11-15 13:30:00,25.68,25.7,25.51,25.53,73614.74570485835,14.8682,14.8798,14.7698,14.7813,73614.7457
2005-11-15 14:00:00,25.51,25.58,25.48,25.54,103766.07122539538,14.7698,14.8103,14.7524,14.7871,103766.0712
2005-11-15 14:30:00,25.56,25.63,25.42,25.42,205597.9064740016,14.7987,14.8392,14.7177,14.7177,205597.9065
2005-11-15 15:00:00,25.42,25.56,25.33,25.49,192172.03322334736,14.7177,14.7987,14.6656,14.7582,192172.0332
2005-11-15 15:30:00,25.49,25.52,25.42,25.44,245192.8547047446,14.7582,14.7756,14.7177,14.7292,245192.8547
2005-11-16 09:30:00,25.53,25.66,25.32,25.38,138468.54022073047,14.7813,14.8566,14.6598,14.6945,138468.5402
2005-11-16 10:00:00,25.39,25.46,25.2,25.2,160427.80748663103,14.7003,14.7408,14.5903,14.5903,160427.8075
2005-11-16 10:30:00,25.2,25.37,25.17,25.37,144043.69097735806,14.5903,14.6887,14.5729,14.6887,144043.691
2005-11-16 11:00:00,25.37,25.49,25.29,25.36,152008.19205825464,14.6887,14.7582,14.6424,14.6829,152008.1921
2005-11-16 11:30:00,25.37,25.49,25.33,25.48,229946.5240641712,14.6887,14.7582,14.6656,14.7524,229946.5241
2005-11-16 12:00:00,25.48,25.52,25.36,25.37,138240.98304699056,14.7524,14.7756,14.6829,14.6887,138240.983
2005-11-16 12:30:00,25.37,25.45,25.37,25.44,83854.81852315394,14.6887,14.735,14.6887,14.7292,83854.8185
2005-11-16 13:00:00,25.44,25.44,25.26,25.41,89316.1906929116,14.7292,14.7292,14.625,14.7119,89316.1907
2005-11-16 13:30:00,25.4,25.47,25.35,25.37,81806.80395949482,14.7061,14.7466,14.6771,14.6887,81806.804
2005-11-16 14:00:00,25.37,25.44,25.33,25.37,68722.26646945045,14.6887,14.7292,14.6656,14.6887,68722.2665
2005-11-16 14:30:00,25.37,25.4,25.28,25.34,158152.235749232,14.6887,14.7061,14.6366,14.6713,158152.2357
2005-11-16 15:00:00,25.34,25.37,25.23,25.27,240186.59688246672,14.6713,14.6887,14.6077,14.6308,240186.5969
2005-11-16 15:30:00,25.26,25.36,25.26,25.32,279440.20935259986,14.625,14.6829,14.625,14.6598,279440.2094
2005-11-17 09:30:00,25.27,25.48,25.23,25.4,319831.60769143247,14.6308,14.7524,14.6077,14.7061,319831.6077
2005-11-17 10:00:00,25.42,25.68,25.38,25.47,217772.2152690864,14.7177,14.8682,14.6945,14.7466,217772.2153
2005-11-17 10:30:00,25.47,25.47,25.37,25.44,85789.05449994311,14.7466,14.7466,14.6887,14.7292,85789.0545
2005-11-17 11:00:00,25.45,25.49,25.41,25.44,158834.90727045172,14.735,14.7582,14.7119,14.7292,158834.9073
2005-11-17 11:30:00,25.44,25.55,25.4,25.52,72818.29559676869,14.7292,14.7929,14.7061,14.7756,72818.2956
2005-11-17 12:00:00,25.5,25.56,25.46,25.55,31516.66856297645,14.764,14.7987,14.7408,14.7929,31516.6686
2005-11-17 12:30:00,25.55,25.57,25.5,25.51,52793.2643076573,14.7929,14.8045,14.764,14.7698,52793.2643
2005-11-17 13:00:00,25.51,25.62,25.49,25.59,68949.82364319035,14.7698,14.8335,14.7582,14.8161,68949.8236
2005-11-17 13:30:00,25.58,25.73,25.57,25.71,102059.39242234612,14.8103,14.8971,14.8045,14.8856,102059.3924
2005-11-17 14:00:00,25.7,26.07,25.68,26.02,203663.67049721244,14.8798,15.094,14.8682,15.065,203663.6705
2005-11-17 14:30:00,26.02,26.05,25.91,25.97,193764.93343952668,15.065,15.0824,15.0014,15.0361,193764.9334
2005-11-17 15:00:00,25.96,26.01,25.89,25.91,218682.443964046,15.0303,15.0593,14.9898,15.0014,218682.444
2005-11-17 15:30:00,25.92,25.97,25.87,25.96,280236.6594606895,15.0072,15.0361,14.9782,15.0303,280236.6595
2005-11-18 09:30:00,26.37,26.38,26.11,26.2,786551.3710319718,15.2677,15.2735,15.1172,15.1693,786551.371
2005-11-18 10:00:00,26.22,26.31,26.21,26.3,175560.35954033452,15.1808,15.233,15.1751,15.2272,175560.3595
2005-11-18 10:30:00,26.29,26.36,26.16,26.16,148367.2772784162,15.2214,15.2619,15.1461,15.1461,148367.2773
2005-11-18 11:00:00,26.16,26.24,26.02,26.05,122767.0952326772,15.1461,15.1924,15.065,15.0824,122767.0952
2005-11-18 11:30:00,26.08,26.08,25.96,26.08,62009.32984412334,15.0998,15.0998,15.0303,15.0998,62009.3298
2005-11-18 12:00:00,26.09,26.17,26.08,26.08,58482.193651154856,15.1056,15.1519,15.0998,15.0998,58482.1937
2005-11-18 12:30:00,26.08,26.11,26.06,26.08,97622.02753441804,15.0998,15.1172,15.0882,15.0998,97622.0275
2005-11-18 13:00:00,26.08,26.15,26.02,26.02,86016.61167368302,15.0998,15.1403,15.065,15.065,86016.6117
2005-11-18 13:30:00,26.02,26.17,26.02,26.16,85447.71873933326,15.065,15.1519,15.065,15.1461,85447.7187
2005-11-18 14:00:00,26.17,26.19,26.09,26.12,218796.222550916,15.1519,15.1635,15.1056,15.1229,218796.2226
2005-11-18 14:30:00,26.12,26.18,26.08,26.09,106951.87165775402,15.1229,15.1577,15.0998,15.1056,106951.8717
2005-11-18 15:00:00,26.09,26.17,26.07,26.11,81693.02537262488,15.1056,15.1519,15.094,15.1172,81693.0254
2005-11-18 15:30:00,26.1,26.28,26.1,26.21,274092.61576971214,15.1114,15.2156,15.1114,15.1751,274092.6158
2005-11-21 09:30:00,26.28,26.38,26.24,26.32,172260.78052110595,15.2156,15.2735,15.1924,15.2387,172260.7805
2005-11-21 10:00:00,26.33,26.37,26.24,26.24,253726.2487199909,15.2445,15.2677,15.1924,15.1924,253726.2487
2005-11-21 10:30:00,26.24,26.28,26.23,26.23,51086.58550460803,15.1924,15.2156,15.1866,15.1866,51086.5855
2005-11-21 11:00:00,26.23,26.28,26.2,26.21,89771.3050403914,15.1866,15.2156,15.1693,15.1751,89771.305
2005-11-21 11:30:00,26.22,26.28,26.2,26.27,114575.03697804072,15.1808,15.2156,15.1693,15.2098,114575.037
2005-11-21 12:00:00,26.26,26.29,26.19,26.2,44259.87029241097,15.204,15.2214,15.1635,15.1693,44259.8703
2005-11-21 12:30:00,26.21,26.24,26.16,26.16,71566.73114119923,15.1751,15.1924,15.1461,15.1461,71566.7311
2005-11-21 13:00:00,26.16,26.18,26.1,26.17,67925.81636136079,15.1461,15.1577,15.1114,15.1519,67925.8164
2005-11-21 13:30:00,26.15,26.21,26.14,26.19,41642.9627944021,15.1403,15.1751,15.1345,15.1635,41642.9628
2005-11-21 14:00:00,26.19,26.23,26.12,26.17,68836.0450563204,15.1635,15.1866,15.1229,15.1519,68836.0451
2005-11-21 14:30:00,26.18,26.28,26.16,26.25,158038.45716236206,15.1577,15.2156,15.1461,15.1982,158038.4572
2005-11-21 15:00:00,26.26,26.38,26.25,26.34,294117.64705882355,15.204,15.2735,15.1982,15.2503,294117.6471
2005-11-21 15:30:00,26.35,26.4,26.33,26.39,288201.1605415861,15.2561,15.2851,15.2445,15.2793,288201.1605
2005-11-22 09:30:00,26.38,26.41,26.21,26.31,227557.1737399021,15.2735,15.2909,15.1751,15.233,227557.1737
2005-11-22 10:00:00,26.31,26.31,26.22,26.25,91364.20525657073,15.233,15.233,15.1808,15.1982,91364.2053
2005-11-22 10:30:00,26.25,26.32,26.24,26.32,101149.1637273865,15.1982,15.2387,15.1924,15.2387,101149.1637
2005-11-22 11:00:00,26.32,26.33,26.28,26.3,380248.0373193765,15.2387,15.2445,15.2156,15.2272,380248.0373
2005-11-22 11:30:00,26.29,26.31,26.21,26.26,182842.1891000114,15.2214,15.233,15.1751,15.204,182842.1891
2005-11-22 12:00:00,26.27,26.3,26.24,26.29,143929.9123904881,15.2098,15.2272,15.1924,15.2214,143929.9124
2005-11-22 12:30:00,26.3,26.31,26.27,26.31,80782.79667766526,15.2272,15.233,15.2098,15.233,80782.7967
2005-11-22 13:00:00,26.3,26.3,26.19,26.25,82830.81124132438,15.2272,15.2272,15.1635,15.1982,82830.8112
2005-11-22 13:30:00,26.25,26.28,26.23,26.25,52793.2643076573,15.1982,15.2156,15.1866,15.1982,52793.2643
2005-11-22 14:00:00,26.25,26.39,26.25,26.38,286380.70315166685,15.1982,15.2793,15.1982,15.2735,286380.7032
2005-11-22 14:30:00,26.38,26.48,26.36,26.47,248378.6551371032,15.2735,15.3314,15.2619,15.3256,248378.6551
2005-11-22 15:00:00,26.47,26.65,26.43,26.6,210604.16429627943,15.3256,15.4298,15.3024,15.4009,210604.1643
2005-11-22 15:30:00,26.6,26.6,26.53,26.53,297644.783251792,15.4009,15.4009,15.3603,15.3603,297644.7833
2005-11-23 09:30:00,26.71,26.89,26.59,26.87,408806.4626237342,15.4645,15.5688,15.3951,15.5572,408806.4626
2005-11-23 10:00:00,26.87,26.89,26.81,26.87,219023.77972465585,15.5572,15.5688,15.5224,15.5572,219023.7797
2005-11-23 10:30:00,26.88,26.88,26.77,26.85,199908.97713050403,15.563,15.563,15.4993,15.5456,199908.9771
2005-11-23 11:00:00,26.85,26.92,26.8,26.89,258049.83502104905,15.5456,15.5861,15.5167,15.5688,258049.835
2005-11-23 11:30:00,26.89,27.03,26.89,26.96,187393.33257480944,15.5688,15.6498,15.5688,15.6093,187393.3326
2005-11-23 12:00:00,26.96,26.98,26.89,26.94,76800.54613721698,15.6093,15.6209,15.5688,15.5977,76800.5461
2005-11-23 12:30:00,26.94,27.04,26.94,26.96,102514.50676982592,15.5977,15.6556,15.5977,15.6093,102514.5068
2005-11-23 13:00:00,26.96,27.04,26.95,27.03,111844.35089316191,15.6093,15.6556,15.6035,15.6498,111844.3509
2005-11-23 13:30:00,27.03,27.07,27.03,27.04,109910.11491637274,15.6498,15.673,15.6498,15.6556,109910.1149
2005-11-23 14:00:00,27.04,27.18,27.02,27.16,214927.7505973376,15.6556,15.7367,15.644,15.7251,214927.7506
2005-11-23 14:30:00,27.16,27.17,27.05,27.05,101149.1637273865,15.7251,15.7309,15.6614,15.6614,101149.1637
2005-11-23 15:00:00,27.05,27.09,26.97,26.97,231653.2028672204,15.6614,15.6846,15.6151,15.6151,231653.2029
2005-11-23 15:30:00,26.97,27.01,26.96,26.98,280236.6594606895,15.6151,15.6382,15.6093,15.6209,280236.6595
2005-11-25 09:30:00,27.23,27.23,27.03,27.11,316759.58584594383,15.7656,15.7656,15.6498,15.6961,316759.5858
2005-11-25 10:00:00,27.1,27.16,27.09,27.11,193878.71202639665,15.6903,15.7251,15.6846,15.6961,193878.712
2005-11-25 10:30:00,27.11,27.16,27.04,27.05,133803.61815906246,15.6961,15.7251,15.6556,15.6614,133803.6182
2005-11-25 11:00:00,27.06,27.11,27.03,27.11,45056.32040050063,15.6672,15.6961,15.6498,15.6961,45056.3204
2005-11-25 11:30:00,27.11,27.11,27.02,27.03,97849.58470815793,15.6961,15.6961,15.644,15.6498,97849.5847
2005-11-25 12:00:00,27.02,27.08,26.98,27.08,114461.2583911708,15.644,15.6788,15.6209,15.6788,114461.2584
2005-11-25 12:30:00,27.07,27.08,26.99,27.03,90340.19797474115,15.673,15.6788,15.6267,15.6498,90340.198
2005-11-25 13:00:00,27.04,27.04,27.04,27.04,31289.111389236547,15.6556,15.6556,15.6556,15.6556,31289.1114
2005-11-25 13:30:00,27.04,27.04,27.04,27.04,341.33576060985325,15.6556,15.6556,15.6556,15.6556,341.3358
2005-11-25 14:00:00,27.04,27.04,27.04,27.04,3413.3576060985324,15.6556,15.6556,15.6556,15.6556,3413.3576
2005-11-25 14:30:00,27.04,27.04,27.04,27.04,0.0,15.6556,15.6556,15.6556,15.6556,0.0
2005-11-25 15:00:00,27.04,27.04,27.04,27.04,0.0,15.6556,15.6556,15.6556,15.6556,0.0
2005-11-25 15:30:00,27.04,27.04,27.04,27.04,0.0,15.6556,15.6556,15.6556,15.6556,0.0
2005-11-28 09:30:00,27.14,27.18,26.79,26.81,221982.02298327457,15.7135,15.7367,15.5109,15.5224,221982.023
2005-11-28 10:00:00,26.81,26.96,26.74,26.75,146205.48412788715,15.5224,15.6093,15.4819,15.4877,146205.4841
2005-11-28 10:30:00,26.74,26.85,26.7,26.82,164296.27944020936,15.4819,15.5456,15.4588,15.5282,164296.2794
2005-11-28 11:00:00,26.83,26.85,26.73,26.73,115143.9299123905,15.534,15.5456,15.4761,15.4761,115143.9299
2005-11-28 11:30:00,26.73,26.76,26.6,26.71,277050.8590283309,15.4761,15.4935,15.4009,15.4645,277050.859
2005-11-28 12:00:00,26.71,26.73,26.6,26.6,149049.94879963592,15.4645,15.4761,15.4009,15.4009,149049.9488
2005-11-28 12:30:00,26.6,26.6,26.55,26.56,175105.24519285472,15.4009,15.4009,15.3719,15.3777,175105.2452
2005-11-28 13:00:00,26.55,26.58,26.49,26.5,118898.62327909889,15.3719,15.3893,15.3372,15.343,118898.6233
2005-11-28 13:30:00,26.51,26.53,26.46,26.47,125156.4455569462,15.3487,15.3603,15.3198,15.3256,125156.4456
2005-11-28 14:00:00,26.47,26.52,26.43,26.43,244851.5189441348,15.3256,15.3545,15.3024,15.3024,244851.5189
2005-11-28 14:30:00,26.43,26.49,26.42,26.47,219820.22983274548,15.3024,15.3372,15.2966,15.3256,219820.2298
2005-11-28 15:00:00,26.46,26.49,26.38,26.41,414267.8347934919,15.3198,15.3372,15.2735,15.2909,414267.8348
2005-11-28 15:30:00,26.41,26.44,26.37,26.4,305836.8415064285,15.2909,15.3082,15.2677,15.2851,305836.8415
2005-11-29 09:30:00,26.38,26.7,26.15,26.38,396518.3752417795,15.2735,15.4588,15.1403,15.2735,396518.3752
2005-11-29 10:00:00,26.38,26.92,26.38,26.67,354192.7409261577,15.2735,15.5861,15.2735,15.4414,354192.7409
2005-11-29 10:30:00,26.67,26.72,26.56,26.57,263738.76436454663,15.4414,15.4703,15.3777,15.3835,263738.7644
2005-11-29 11:00:00,26.58,26.68,26.55,26.67,675389.6916600296,15.3893,15.4472,15.3719,15.4414,675389.6917
2005-11-29 11:30:00,26.67,26.67,26.6,26.64,127773.35305495506,15.4414,15.4414,15.4009,15.424,127773.3531
2005-11-29 12:00:00,26.63,26.64,26.53,26.59,211173.0572306292,15.4182,15.424,15.3603,15.3951,211173.0572
2005-11-29 12:30:00,26.59,26.6,26.49,26.56,81237.91102514508,15.3951,15.4009,15.3372,15.3777,81237.911
2005-11-29 13:00:00,26.57,26.63,26.54,26.55,188986.23279098875,15.3835,15.4182,15.3661,15.3719,188986.2328
2005-11-29 13:30:00,26.55,26.56,26.51,26.55,138127.2044601206,15.3719,15.3777,15.3487,15.3719,138127.2045
2005-11-29 14:00:00,26.55,26.55,26.45,26.47,281146.8881556491,15.3719,15.3719,15.314,15.3256,281146.8882
2005-11-29 14:30:00,26.47,26.53,26.43,26.5,1273409.9442484926,15.3256,15.3603,15.3024,15.343,1273409.9442
2005-11-29 15:00:00,26.5,26.51,26.43,26.45,111503.01513255206,15.343,15.3487,15.3024,15.314,111503.0151
2005-11-29 15:30:00,26.45,26.45,26.38,26.4,190237.7972465582,15.314,15.314,15.2735,15.2851,190237.7972
2005-11-30 09:30:00,26.41,26.6,26.3,26.48,254295.14165434067,15.2909,15.4009,15.2272,15.3314,254295.1417
2005-11-30 10:00:00,26.47,26.48,26.2,26.22,230401.63841165093,15.3256,15.3314,15.1693,15.1808,230401.6384
2005-11-30 10:30:00,26.2,26.27,26.14,26.27,287973.60336784617,15.1693,15.2098,15.1345,15.2098,287973.6034
2005-11-30 11:00:00,26.29,26.36,26.21,26.24,274547.730117192,15.2214,15.2619,15.1751,15.1924,274547.7301
2005-11-30 11:30:00,26.26,26.3,26.18,26.24,182842.1891000114,15.204,15.2272,15.1577,15.1924,182842.1891
2005-11-30 12:00:00,26.25,26.34,26.2,26.22,196154.28376379565,15.1982,15.2503,15.1693,15.1808,196154.2838
2005-11-30 12:30:00,26.23,26.31,26.21,26.31,70884.05961997953,15.1866,15.233,15.1751,15.233,70884.0596
2005-11-30 13:00:00,26.3,26.34,26.27,26.31,106838.09307088406,15.2272,15.2503,15.2098,15.233,106838.0931
2005-11-30 13:30:00,26.3,26.36,26.28,26.33,165889.17965638867,15.2272,15.2619,15.2156,15.2445,165889.1797
2005-11-30 14:00:00,26.33,26.38,26.24,26.26,452269.8828080556,15.2445,15.2735,15.1924,15.204,452269.8828
2005-11-30 14:30:00,26.25,26.35,26.19,26.33,160769.14324724086,15.1982,15.2561,15.1635,15.2445,160769.1432
2005-11-30 15:00:00,26.34,26.36,26.26,26.31,180794.17453635228,15.2503,15.2619,15.204,15.233,180794.1745
2005-11-30 15:30:00,26.31,26.32,26.14,26.17,406417.1122994653,15.233,15.2387,15.1345,15.1519,406417.1123
2005-12-01 09:30:00,26.31,26.45,26.31,26.34,258049.83502104905,15.233,15.314,15.233,15.2503,258049.835
2005-12-01 10:00:00,26.36,26.54,26.36,26.39,133462.2823984526,15.2619,15.3661,15.2619,15.2793,133462.2824
2005-12-01 10:30:00,26.39,26.41,26.36,26.37,147229.4914097167,15.2793,15.2909,15.2619,15.2677,147229.4914
2005-12-01 11:00:00,26.37,26.61,26.37,26.58,227443.3951530322,15.2677,15.4066,15.2677,15.3893,227443.3952
2005-12-01 11:30:00,26.58,26.6,26.5,26.51,262259.64273523726,15.3893,15.4009,15.343,15.3487,262259.6427
2005-12-01 12:00:00,26.51,26.51,26.46,26.46,42780.74866310161,15.3487,15.3487,15.3198,15.3198,42780.7487
2005-12-01 12:30:00,26.46,26.58,26.45,26.48,61895.55125725338,15.3198,15.3893,15.314,15.3314,61895.5513
2005-12-01 13:00:00,26.48,26.52,26.44,26.5,86926.84036864263,15.3314,15.3545,15.3082,15.343,86926.8404
2005-12-01 13:30:00,26.48,26.55,26.45,26.47,63260.8942996928,15.3314,15.3719,15.314,15.3256,63260.8943
2005-12-01 14:00:00,26.48,26.52,26.47,26.49,220958.015701445,15.3314,15.3545,15.3256,15.3372,220958.0157
2005-12-01 14:30:00,26.49,26.59,26.44,26.53,224712.70906815337,15.3372,15.3951,15.3082,15.3603,224712.7091
2005-12-01 15:00:00,26.52,26.57,26.5,26.55,182159.51757879168,15.3545,15.3835,15.343,15.3719,182159.5176
2005-12-01 15:30:00,26.54,26.6,26.53,26.6,231084.30993287064,15.3661,15.4009,15.3603,15.4009,231084.3099
2005-12-02 09:30:00,26.5,26.67,26.35,26.52,245192.8547047446,15.343,15.4414,15.2561,15.3545,245192.8547
2005-12-02 10:00:00,26.52,26.65,26.45,26.62,90112.64080100124,15.3545,15.4298,15.314,15.4124,90112.6408
2005-12-02 10:30:00,26.62,26.63,26.54,26.6,54499.94311070657,15.4124,15.4182,15.3661,15.4009,54499.9431
2005-12-02 11:00:00,26.59,26.6,26.56,26.6,93298.44123335987,15.3951,15.4009,15.3777,15.4009,93298.4412
2005-12-02 11:30:00,26.59,26.64,26.57,26.6,69973.83092501991,15.3951,15.424,15.3835,15.4009,69973.8309
2005-12-02 12:00:00,26.6,26.66,26.6,26.65,56775.51484810559,15.4009,15.4356,15.4009,15.4298,56775.5148
2005-12-02 12:30:00,26.64,26.68,26.62,26.64,68494.70929571055,15.424,15.4472,15.4124,15.424,68494.7093
2005-12-02 13:00:00,26.64,26.65,26.62,26.62,49379.90670155877,15.424,15.4298,15.4124,15.4124,49379.9067
2005-12-02 13:30:00,26.62,26.71,26.62,26.67,106269.2001365343,15.4124,15.4645,15.4124,15.4414,106269.2001
2005-12-02 14:00:00,26.67,26.67,26.61,26.62,87040.61895551257,15.4414,15.4414,15.4066,15.4124,87040.619
2005-12-02 14:30:00,26.63,26.67,26.61,26.65,101149.1637273865,15.4182,15.4414,15.4066,15.4298,101149.1637
2005-12-02 15:00:00,26.65,26.81,26.64,26.74,133348.50381158266,15.4298,15.5224,15.424,15.4819,133348.5038
2005-12-02 15:30:00,26.74,26.82,26.73,26.76,186141.76811924,15.4819,15.5282,15.4761,15.4935,186141.7681
2005-12-05 09:30:00,26.69,26.82,26.51,26.62,245875.52622596428,15.453,15.5282,15.3487,15.4124,245875.5262
2005-12-05 10:00:00,26.63,26.66,26.45,26.53,187962.2255091592,15.4182,15.4356,15.314,15.3603,187962.2255
2005-12-05 10:30:00,26.53,26.62,26.46,26.47,233701.2174308795,15.3603,15.4124,15.3198,15.3256,233701.2174
2005-12-05 11:00:00,26.47,26.56,26.43,26.54,233246.1030833997,15.3256,15.3777,15.3024,15.3661,233246.1031
2005-12-05 11:30:00,26.54,26.57,26.46,26.46,117533.28023665948,15.3661,15.3835,15.3198,15.3198,117533.2802
2005-12-05 12:00:00,26.46,26.46,26.37,26.45,179315.0529070429,15.3198,15.3198,15.2677,15.314,179315.0529
2005-12-05 12:30:00,26.45,26.53,26.45,26.47,188986.23279098875,15.314,15.3603,15.314,15.3256,188986.2328
2005-12-05 13:00:00,26.47,26.47,26.43,26.45,54499.94311070657,15.3256,15.3256,15.3024,15.314,54499.9431
2005-12-05 13:30:00,26.44,26.45,26.38,26.41,86357.94743429287,15.3082,15.314,15.2735,15.2909,86357.9474
2005-12-05 14:00:00,26.4,26.41,26.36,26.39,150642.84901581524,15.2851,15.2909,15.2619,15.2793,150642.849
2005-12-05 14:30:00,26.39,26.39,26.36,26.37,142223.23358743885,15.2793,15.2793,15.2619,15.2677,142223.2336
2005-12-05 15:00:00,26.37,26.41,26.35,26.38,256798.2705654796,15.2677,15.2909,15.2561,15.2735,256798.2706
2005-12-05 15:30:00,26.38,26.45,26.38,26.44,260894.29969279785,15.2735,15.314,15.2735,15.3082,260894.2997
2005-12-06 09:30:00,26.56,26.75,26.56,26.67,438616.4523836614,15.3777,15.4877,15.3777,15.4414,438616.4524
2005-12-06 10:00:00,26.67,26.8,26.62,26.73,325634.3156218,15.4414,15.5167,15.4124,15.4761,325634.3156
2005-12-06 10:30:00,26.74,26.8,26.7,26.79,115826.6014336102,15.4819,15.5167,15.4588,15.5109,115826.6014
2005-12-06 11:00:00,26.79,26.81,26.72,26.75,126863.12435999546,15.5109,15.5224,15.4703,15.4877,126863.1244
2005-12-06 11:30:00,26.75,26.81,26.73,26.74,201160.54158607352,15.4877,15.5224,15.4761,15.4819,201160.5416
2005-12-06 12:00:00,26.75,26.88,26.73,26.85,109796.3363295028,15.4877,15.563,15.4761,15.5456,109796.3363
2005-12-06 12:30:00,26.85,26.89,26.82,26.86,86813.06178177267,15.5456,15.5688,15.5282,15.5514,86813.0618
2005-12-06 13:00:00,26.85,26.86,26.77,26.78,166344.29400386848,15.5456,15.5514,15.4993,15.5051,166344.294
2005-12-06 13:30:00,26.78,26.89,26.77,26.89,49607.46387529867,15.5051,15.5688,15.4993,15.5688,49607.4639
2005-12-06 14:00:00,26.89,26.91,26.84,26.86,85675.27591307316,15.5688,15.5803,15.5398,15.5514,85675.2759
2005-12-06 14:30:00,26.87,26.89,26.82,26.86,97735.80612128798,15.5572,15.5688,15.5282,15.5514,97735.8061
2005-12-06 15:00:00,26.86,26.86,26.64,26.66,150187.7346683354,15.5514,15.5514,15.424,15.4356,150187.7347
2005-12-06 15:30:00,26.65,26.66,26.55,26.57,221868.2443964046,15.4298,15.4356,15.3719,15.3835,221868.2444
2005-12-07 09:30:00,26.52,26.61,26.42,26.45,157583.34281488226,15.3545,15.4066,15.2966,15.314,157583.3428
2005-12-07 10:00:00,26.45,26.45,26.33,26.34,146091.70554101717,15.314,15.314,15.2445,15.2503,146091.7055
2005-12-07 10:30:00,26.35,26.4,26.19,26.2,182387.0747525316,15.2561,15.2851,15.1635,15.1693,182387.0748
2005-12-07 11:00:00,26.2,26.24,26.19,26.23,205939.24223461145,15.1693,15.1924,15.1635,15.1866,205939.2422
2005-12-07 11:30:00,26.23,26.33,26.21,26.31,134600.06826715212,15.1866,15.2445,15.1751,15.233,134600.0683
2005-12-07 12:00:00,26.31,26.39,26.3,26.36,193196.04050517693,15.233,15.2793,15.2272,15.2619,193196.0405
2005-12-07 12:30:00,26.36,26.38,26.27,26.31,58368.415064284905,15.2619,15.2735,15.2098,15.233,58368.4151
2005-12-07 13:00:00,26.31,26.33,26.21,26.22,66332.91614518147,15.233,15.2445,15.1751,15.1808,66332.9161
2005-12-07 13:30:00,26.2,26.4,26.15,26.2,138013.42587325067,15.1693,15.2851,15.1403,15.1693,138013.4259
2005-12-07 14:00:00,26.19,26.24,26.17,26.21,137672.0901126408,15.1635,15.1924,15.1519,15.1751,137672.0901
2005-12-07 14:30:00,26.2,26.31,26.19,26.24,168619.8657412675,15.1693,15.233,15.1635,15.1924,168619.8657
2005-12-07 15:00:00,26.25,26.25,26.14,26.14,131528.04642166346,15.1982,15.1982,15.1345,15.1345,131528.0464
2005-12-07 15:30:00,26.14,26.25,26.12,26.25,236431.9035157584,15.1345,15.1982,15.1229,15.1982,236431.9035
2005-12-08 09:30:00,26.25,26.25,26.0,26.02,190465.3544202981,15.1982,15.1982,15.0535,15.065,190465.3544
2005-12-08 10:00:00,26.02,26.24,25.98,26.0,327682.3301854591,15.065,15.1924,15.0419,15.0535,327682.3302
2005-12-08 10:30:00,26.0,26.12,25.99,26.12,163727.3865058596,15.0535,15.1229,15.0477,15.1229,163727.3865
2005-12-08 11:00:00,26.13,26.19,26.09,26.19,201160.54158607352,15.1287,15.1635,15.1056,15.1635,201160.5416
2005-12-08 11:30:00,26.19,26.21,26.14,26.16,291159.4038002048,15.1635,15.1751,15.1345,15.1461,291159.4038
2005-12-08 12:00:00,26.16,26.17,26.08,26.09,148139.7201046763,15.1461,15.1519,15.0998,15.1056,148139.7201
2005-12-08 12:30:00,26.09,26.09,26.02,26.07,98304.69905563771,15.1056,15.1056,15.065,15.094,98304.6991
2005-12-08 13:00:00,26.07,26.07,25.87,25.87,168847.4229150074,15.094,15.094,14.9782,14.9782,168847.4229
2005-12-08 13:30:00,25.87,25.96,25.87,25.95,133576.06098532258,14.9782,15.0303,14.9782,15.0245,133576.061
2005-12-08 14:00:00,25.95,25.95,25.8,25.8,182728.41051314145,15.0245,15.0245,14.9377,14.9377,182728.4105
2005-12-08 14:30:00,25.8,25.93,25.77,25.83,181818.18181818185,14.9377,15.0129,14.9203,14.955,181818.1818
2005-12-08 15:00:00,25.82,25.9,25.77,25.8,185914.2109455001,14.9493,14.9956,14.9203,14.9377,185914.2109
2005-12-08 15:30:00,25.8,25.88,25.78,25.87,481510.979633633,14.9377,14.984,14.9261,14.9782,481510.9796
2005-12-09 09:30:00,25.8,26.27,25.8,26.08,299920.35498919105,14.9377,15.2098,14.9377,15.0998,299920.355
2005-12-09 10:00:00,26.08,26.14,25.88,25.89,196495.6195244055,15.0998,15.1345,14.984,14.9898,196495.6195
2005-12-09 10:30:00,25.89,26.02,25.88,26.02,118557.28751848904,14.9898,15.065,14.984,15.065,118557.2875
2005-12-09 11:00:00,26.02,26.02,25.93,25.96,138354.7616338605,15.065,15.065,15.0129,15.0303,138354.7616
2005-12-09 11:30:00,25.96,25.97,25.92,25.95,86813.06178177267,15.0303,15.0361,15.0072,15.0245,86813.0618
2005-12-09 12:00:00,25.94,26.04,25.94,25.97,77028.10331095688,15.0187,15.0766,15.0187,15.0361,77028.1033
2005-12-09 12:30:00,25.98,25.99,25.95,25.99,84196.1542837638,15.0419,15.0477,15.0245,15.0477,84196.1543
2005-12-09 13:00:00,25.97,26.0,25.94,25.97,71225.39538058937,15.0361,15.0535,15.0187,15.0361,71225.3954
2005-12-09 13:30:00,25.97,26.01,25.94,25.94,144612.58391170783,15.0361,15.0593,15.0187,15.0187,144612.5839
2005-12-09 14:00:00,25.94,26.02,25.94,26.0,146660.59847536695,15.0187,15.065,15.0187,15.0535,146660.5985
2005-12-09 14:30:00,26.0,26.08,25.97,26.05,147570.82717032655,15.0535,15.0998,15.0361,15.0824,147570.8272
2005-12-09 15:00:00,26.04,26.05,25.95,26.02,127204.4601206053,15.0766,15.0824,15.0245,15.065,127204.4601
2005-12-09 15:30:00,26.02,26.03,25.94,25.95,182500.8533394016,15.065,15.0708,15.0187,15.0245,182500.8533
2005-12-12 09:30:00,25.98,26.15,25.98,26.05,196268.06235066563,15.0419,15.1403,15.0419,15.0824,196268.0624
2005-12-12 10:00:00,26.05,26.05,25.92,25.96,205484.12788713165,15.0824,15.0824,15.0072,15.0303,205484.1279
2005-12-12 10:30:00,25.95,25.96,25.78,25.82,203436.11332347253,15.0245,15.0303,14.9261,14.9493,203436.1133
2005-12-12 11:00:00,25.81,25.91,25.81,25.89,114119.92263056092,14.9435,15.0014,14.9435,14.9898,114119.9226
2005-12-12 11:30:00,25.88,25.89,25.84,25.85,103310.95687791558,14.984,14.9898,14.9608,14.9666,103310.9569
2005-12-12 12:00:00,25.86,25.88,25.82,25.83,131186.7106610536,14.9724,14.984,14.9493,14.955,131186.7107
2005-12-12 12:30:00,25.84,25.85,25.79,25.84,60302.65104107408,14.9608,14.9666,14.9319,14.9608,60302.651
2005-12-12 13:00:00,25.83,25.84,25.77,25.82,75548.98168164752,14.955,14.9608,14.9203,14.9493,75548.9817
2005-12-12 13:30:00,25.82,25.88,25.77,25.88,70428.94527249972,14.9493,14.984,14.9203,14.984,70428.9453
2005-12-12 14:00:00,25.88,25.88,25.7,25.84,131414.26783479349,14.984,14.984,14.8798,14.9608,131414.2678
2005-12-12 14:30:00,25.84,25.86,25.82,25.84,126749.3457731255,14.9608,14.9724,14.9493,14.9608,126749.3458
2005-12-12 15:00:00,25.83,25.9,25.8,25.83,293093.639776994,14.955,14.9956,14.9377,14.955,293093.6398
2005-12-12 15:30:00,25.83,25.84,25.79,25.8,241210.6041642963,14.955,14.9608,14.9319,14.9377,241210.6042
2005-12-13 09:30:00,25.8,26.02,25.7,25.95,385026.7379679144,14.9377,15.065,14.8798,15.0245,385026.738
2005-12-13 10:00:00,25.96,26.08,25.95,26.05,126294.2314256457,15.0303,15.0998,15.0245,15.0824,126294.2314
2005-12-13 10:30:00,26.05,26.09,26.0,26.02,119695.07338718852,15.0824,15.1056,15.0535,15.065,119695.0734
2005-12-13 11:00:00,26.02,26.15,26.01,26.15,146888.15564910683,15.065,15.1403,15.0593,15.1403,146888.1556
2005-12-13 11:30:00,26.16,26.24,26.15,26.18,115030.15132552054,15.1461,15.1924,15.1403,15.1577,115030.1513
2005-12-13 12:00:00,26.18,26.24,26.16,26.24,277164.63761520083,15.1577,15.1924,15.1461,15.1924,277164.6376
2005-12-13 12:30:00,26.24,26.31,26.24,26.27,168278.52998065765,15.1924,15.233,15.1924,15.2098,168278.53
2005-12-13 13:00:00,26.27,26.27,26.21,26.23,191716.9188758676,15.2098,15.2098,15.1751,15.1866,191716.9189
2005-12-13 13:30:00,26.24,26.25,26.22,26.23,153714.8708613039,15.1924,15.1982,15.1808,15.1866,153714.8709
2005-12-13 14:00:00,26.23,26.65,26.23,26.49,297075.89031744224,15.1866,15.4298,15.1866,15.3372,297075.8903
2005-12-13 14:30:00,26.5,26.54,26.44,26.54,278529.98065764026,15.343,15.3661,15.3082,15.3661,278529.9807
2005-12-13 15:00:00,26.54,26.58,26.44,26.5,233473.6602571396,15.3661,15.3893,15.3082,15.343,233473.6603
2005-12-13 15:30:00,26.5,26.68,26.5,26.67,411537.14870861307,15.343,15.4472,15.343,15.4414,411537.1487
2005-12-14 09:30:00,26.58,26.96,26.57,26.84,221640.6872226647,15.3893,15.6093,15.3835,15.5398,221640.6872
2005-12-14 10:00:00,26.82,26.83,26.56,26.58,162020.70770281035,15.5282,15.534,15.3777,15.3893,162020.7077
2005-12-14 10:30:00,26.58,26.66,26.46,26.52,177039.48116964387,15.3893,15.4356,15.3198,15.3545,177039.4812
2005-12-14 11:00:00,26.5,26.63,26.45,26.63,74411.195812948,15.343,15.4182,15.314,15.4182,74411.1958
2005-12-14 11:30:00,26.64,26.66,26.57,26.6,50403.91398338833,15.424,15.4356,15.3835,15.4009,50403.914
2005-12-14 12:00:00,26.6,26.66,26.55,26.6,66105.35897144157,15.4009,15.4356,15.3719,15.4009,66105.359
2005-12-14 12:30:00,26.6,26.74,26.6,26.72,70087.60951188987,15.4009,15.4819,15.4009,15.4703,70087.6095
2005-12-14 13:00:00,26.73,26.73,26.6,26.67,98077.14188189784,15.4761,15.4761,15.4009,15.4414,98077.1419
2005-12-14 13:30:00,26.65,26.88,26.65,26.88,110934.1221982023,15.4298,15.563,15.4298,15.563,110934.1222
2005-12-14 14:00:00,26.86,27.03,26.86,26.96,124018.65968824668,15.5514,15.6498,15.5514,15.6093,124018.6597
2005-12-14 14:30:00,26.96,26.96,26.73,26.74,125156.4455569462,15.6093,15.6093,15.4761,15.4819,125156.4456
2005-12-14 15:00:00,26.74,26.8,26.74,26.77,165434.06530890887,15.4819,15.5167,15.4819,15.4993,165434.0653
2005-12-14 15:30:00,26.77,26.82,26.72,26.72,213903.74331550804,15.4993,15.5282,15.4703,15.4703,213903.7433
2005-12-15 09:30:00,26.65,27.06,26.65,26.89,192172.03322334736,15.4298,15.6672,15.4298,15.5688,192172.0332
2005-12-15 10:00:00,26.88,27.0,26.77,26.85,225622.937763113,15.563,15.6324,15.4993,15.5456,225622.9378
2005-12-15 10:30:00,26.85,26.93,26.75,26.89,243486.1759016953,15.5456,15.5919,15.4877,15.5688,243486.1759
2005-12-15 11:00:00,26.89,26.89,26.79,26.79,113323.47252247127,15.5688,15.5688,15.5109,15.5109,113323.4725
2005-12-15 11:30:00,26.8,26.81,26.77,26.8,56434.17908749574,15.5167,15.5224,15.4993,15.5167,56434.1791
2005-12-15 12:00:00,26.8,26.86,26.77,26.86,90340.19797474115,15.5167,15.5514,15.4993,15.5514,90340.198
2005-12-15 12:30:00,26.86,26.88,26.82,26.86,236887.0178632381,15.5514,15.563,15.5282,15.5514,236887.0179
2005-12-15 13:00:00,26.87,26.87,26.84,26.85,207418.3638639208,15.5572,15.5572,15.5398,15.5456,207418.3639
2005-12-15 13:30:00,26.86,26.91,26.85,26.89,162703.37922403004,15.5514,15.5803,15.5456,15.5688,162703.3792
2005-12-15 14:00:00,26.89,26.89,26.81,26.83,106496.75731027422,15.5688,15.5688,15.5224,15.534,106496.7573
2005-12-15 14:30:00,26.82,26.83,26.75,26.76,89316.1906929116,15.5282,15.534,15.4877,15.4935,89316.1907
2005-12-15 15:00:00,26.77,26.88,26.71,26.77,226191.83069746275,15.4993,15.563,15.4645,15.4993,226191.8307
2005-12-15 15:30:00,26.78,26.82,26.75,26.79,374445.329389009,15.5051,15.5282,15.4877,15.5109,374445.3294
2005-12-16 09:30:00,27.16,27.32,27.08,27.27,946182.7284105133,15.7251,15.8177,15.6788,15.7888,946182.7284
2005-12-16 10:00:00,27.28,27.31,27.14,27.27,276026.85174650134,15.7946,15.8119,15.7135,15.7888,276026.8517
2005-12-16 10:30:00,27.27,27.42,27.25,27.42,168847.4229150074,15.7888,15.8756,15.7772,15.8756,168847.4229
2005-12-16 11:00:00,27.42,27.42,27.19,27.19,165889.17965638867,15.8756,15.8756,15.7425,15.7425,165889.1797
2005-12-16 11:30:00,27.18,27.18,27.03,27.07,119581.2948003186,15.7367,15.7367,15.6498,15.673,119581.2948
2005-12-16 12:00:00,27.09,27.13,27.04,27.12,83399.70417567414,15.6846,15.7077,15.6556,15.7019,83399.7042
2005-12-16 12:30:00,27.12,27.18,27.09,27.09,126408.01001251565,15.7019,15.7367,15.6846,15.6846,126408.01
2005-12-16 13:00:00,27.11,27.15,27.11,27.11,191034.24735464787,15.6961,15.7193,15.6961,15.6961,191034.2474
2005-12-16 13:30:00,27.11,27.11,27.04,27.05,76231.65320286722,15.6961,15.6961,15.6556,15.6614,76231.6532
2005-12-16 14:00:00,27.05,27.07,27.03,27.03,77824.55341904654,15.6614,15.673,15.6498,15.6498,77824.5534
2005-12-16 14:30:00,27.03,27.03,27.03,27.03,65877.80179770167,15.6498,15.6498,15.6498,15.6498,65877.8018
2005-12-16 15:00:00,27.03,27.03,26.89,26.91,119467.51621344865,15.6498,15.6498,15.5688,15.5803,119467.5162
2005-12-16 15:30:00,26.91,26.94,26.88,26.91,173739.9021504153,15.5803,15.5977,15.563,15.5803,173739.9022
2005-12-19 09:30:00,26.88,27.02,26.82,26.94,122311.9808851974,15.563,15.644,15.5282,15.5977,122311.9809
2005-12-19 10:00:00,26.94,27.09,26.94,26.98,120832.85925588803,15.5977,15.6846,15.5977,15.6209,120832.8593
2005-12-19 10:30:00,27.01,27.06,26.91,27.03,73045.85277050859,15.6382,15.6672,15.5803,15.6498,73045.8528
2005-12-19 11:00:00,27.03,27.07,26.94,27.02,76686.76755034702,15.6498,15.673,15.5977,15.644,76686.7676
2005-12-19 11:30:00,27.03,27.03,26.93,26.94,58937.30799863466,15.6498,15.6498,15.5919,15.5977,58937.308
2005-12-19 12:00:00,26.95,27.02,26.94,26.99,45170.09898737058,15.6035,15.644,15.5977,15.6267,45170.099
2005-12-19 12:30:00,26.98,27.05,26.95,27.03,82489.47548071454,15.6209,15.6614,15.6035,15.6498,82489.4755
2005-12-19 13:00:00,27.01,27.01,26.86,26.87,69063.6022300603,15.6382,15.6382,15.5514,15.5572,69063.6022
2005-12-19 13:30:00,26.89,26.89,26.74,26.81,94550.00568892936,15.5688,15.5688,15.4819,15.5224,94550.0057
2005-12-19 14:00:00,26.8,26.83,26.67,26.75,125497.78131755604,15.5167,15.534,15.4414,15.4877,125497.7813
2005-12-19 14:30:00,26.75,26.75,26.67,26.68,82148.13972010468,15.4877,15.4877,15.4414,15.4472,82148.1397
2005-12-19 15:00:00,26.69,26.74,26.61,26.61,139947.66185003982,15.453,15.4819,15.4066,15.4066,139947.6619
2005-12-19 15:30:00,26.62,26.67,26.6,26.66,134031.17533280238,15.4124,15.4414,15.4009,15.4356,134031.1753
2005-12-20 09:30:00,26.68,26.81,26.5,26.54,90681.533735351,15.4472,15.5224,15.343,15.3661,90681.5337
2005-12-20 10:00:00,26.55,26.59,26.41,26.41,59847.536693594266,15.3719,15.3951,15.2909,15.2909,59847.5367
2005-12-20 10:30:00,26.41,26.58,26.41,26.52,76914.32472408692,15.2909,15.3893,15.2909,15.3545,76914.3247
2005-12-20 11:00:00,26.53,26.6,26.46,26.53,121629.3093639777,15.3603,15.4009,15.3198,15.3603,121629.3094
2005-12-20 11:30:00,26.54,26.6,26.48,26.48,39822.50540448288,15.3661,15.4009,15.3314,15.3314,39822.5054
2005-12-20 12:00:00,26.48,26.68,26.46,26.67,47104.33496415975,15.3314,15.4472,15.3198,15.4414,47104.335
2005-12-20 12:30:00,26.68,26.7,26.46,26.55,82944.58982819434,15.4472,15.4588,15.3198,15.3719,82944.5898
2005-12-20 13:00:00,26.56,26.65,26.51,26.58,71566.73114119923,15.3777,15.4298,15.3487,15.3893,71566.7311
2005-12-20 13:30:00,26.57,26.58,26.49,26.51,58254.63647741496,15.3835,15.3893,15.3372,15.3487,58254.6365
2005-12-20 14:00:00,26.51,26.56,26.45,26.51,99897.59927181705,15.3487,15.3777,15.314,15.3487,99897.5993
2005-12-20 14:30:00,26.51,26.6,26.51,26.56,79758.7893958357,15.3487,15.4009,15.3487,15.3777,79758.7894
2005-12-20 15:00:00,26.56,26.57,26.45,26.45,101262.94231425646,15.3777,15.3835,15.314,15.314,101262.9423
2005-12-20 15:30:00,26.45,26.54,26.42,26.52,173284.7878029355,15.314,15.3661,15.2966,15.3545,173284.7878
2005-12-21 09:30:00,26.63,26.75,26.51,26.66,267721.01490499487,15.4182,15.4877,15.3487,15.4356,267721.0149
2005-12-21 10:00:00,26.66,26.67,26.6,26.6,67925.81636136079,15.4356,15.4414,15.4009,15.4009,67925.8164
2005-12-21 10:30:00,26.6,26.83,26.6,26.82,101376.7209011264,15.4009,15.534,15.4009,15.5282,101376.7209
2005-12-21 11:00:00,26.82,26.86,26.73,26.81,68380.9307088406,15.5282,15.5514,15.4761,15.5224,68380.9307
2005-12-21 11:30:00,26.81,26.82,26.74,26.78,48583.45659346911,15.5224,15.5282,15.4819,15.5051,48583.4566
2005-12-21 12:00:00,26.78,26.82,26.78,26.81,59278.64375924452,15.5051,15.5282,15.5051,15.5224,59278.6438
2005-12-21 12:30:00,26.81,26.81,26.7,26.73,83854.81852315394,15.5224,15.5224,15.4588,15.4761,83854.8185
2005-12-21 13:00:00,26.73,26.74,26.7,26.74,128683.58174991468,15.4761,15.4819,15.4588,15.4819,128683.5817
2005-12-21 13:30:00,26.74,26.74,26.69,26.72,76231.65320286722,15.4819,15.4819,15.453,15.4703,76231.6532
2005-12-21 14:00:00,26.71,26.79,26.71,26.74,119808.85197405847,15.4645,15.5109,15.4645,15.4819,119808.852
2005-12-21 14:30:00,26.74,26.78,26.7,26.73,106724.31448401412,15.4819,15.5051,15.4588,15.4761,106724.3145
2005-12-21 15:00:00,26.73,26.75,26.66,26.73,65650.24462396177,15.4761,15.4877,15.4356,15.4761,65650.2446
2005-12-21 15:30:00,26.72,26.81,26.7,26.77,118898.62327909889,15.4703,15.5224,15.4588,15.4993,118898.6233
2005-12-22 09:30:00,26.76,27.06,26.76,26.98,137216.975765161,15.4935,15.6672,15.4935,15.6209,137216.9758
2005-12-22 10:00:00,27.01,27.04,26.88,26.9,83399.70417567414,15.6382,15.6556,15.563,15.5746,83399.7042
2005-12-22 10:30:00,26.9,26.96,26.88,26.94,99897.59927181705,15.5746,15.6093,15.563,15.5977,99897.5993
2005-12-22 11:00:00,26.93,26.93,26.74,26.74,132438.27511662306,15.5919,15.5919,15.4819,15.4819,132438.2751
2005-12-22 11:30:00,26.72,26.8,26.68,26.74,92843.32688588007,15.4703,15.5167,15.4472,15.4819,92843.3269
2005-12-22 12:00:00,26.73,26.74,26.62,26.66,184321.3107293208,15.4761,15.4819,15.4124,15.4356,184321.3107
2005-12-22 12:30:00,26.66,26.68,26.64,26.64,58368.415064284905,15.4356,15.4472,15.424,15.424,58368.4151
2005-12-22 13:00:00,26.64,26.64,26.59,26.61,81124.13243827512,15.424,15.424,15.3951,15.4066,81124.1324
2005-12-22 13:30:00,26.61,26.67,26.6,26.63,74183.6386392081,15.4066,15.4414,15.4009,15.4182,74183.6386
2005-12-22 14:00:00,26.63,26.64,26.53,26.53,73728.5242917283,15.4182,15.424,15.3603,15.3603,73728.5243
2005-12-22 14:30:00,26.53,26.6,26.53,26.59,145409.0340197975,15.3603,15.4009,15.3603,15.3951,145409.034
2005-12-22 15:00:00,26.57,26.58,26.52,26.53,125839.11707816587,15.3835,15.3893,15.3545,15.3603,125839.1171
2005-12-22 15:30:00,26.52,26.59,26.52,26.54,210262.8285356696,15.3545,15.3951,15.3545,15.3661,210262.8285
2005-12-23 09:30:00,26.58,26.58,26.41,26.53,152918.42075321425,15.3893,15.3893,15.2909,15.3603,152918.4208
2005-12-23 10:00:00,26.53,26.53,26.37,26.38,287404.71043349645,15.3603,15.3603,15.2677,15.2735,287404.7104
2005-12-23 10:30:00,26.37,26.38,26.2,26.32,258391.1707816589,15.2677,15.2735,15.1693,15.2387,258391.1708
2005-12-23 11:00:00,26.32,26.45,26.32,26.34,130504.03913983388,15.2387,15.314,15.2387,15.2503,130504.0391
2005-12-23 11:30:00,26.34,26.37,26.3,26.3,73045.85277050859,15.2503,15.2677,15.2272,15.2272,73045.8528
2005-12-23 12:00:00,26.31,26.35,26.28,26.33,97053.13460006828,15.233,15.2561,15.2156,15.2445,97053.1346
2005-12-23 12:30:00,26.34,26.42,26.33,26.42,560587.097508249,15.2503,15.2966,15.2445,15.2966,560587.0975
2005-12-23 13:00:00,26.42,26.43,26.38,26.38,74980.08874729776,15.2966,15.3024,15.2735,15.2735,74980.0887
2005-12-23 13:30:00,26.38,26.41,26.37,26.38,54727.50028444647,15.2735,15.2909,15.2677,15.2735,54727.5003
2005-12-23 14:00:00,26.38,26.38,26.37,26.38,52110.59278643759,15.2735,15.2735,15.2677,15.2735,52110.5928
2005-12-23 14:30:00,26.38,26.41,26.37,26.38,71452.95255432928,15.2735,15.2909,15.2677,15.2735,71452.9526
2005-12-23 15:00:00,26.38,26.41,26.35,26.37,56775.51484810559,15.2735,15.2909,15.2561,15.2677,56775.5148
2005-12-23 15:30:00,26.37,26.42,26.37,26.41,122198.20229832748,15.2677,15.2966,15.2677,15.2909,122198.2023
2005-12-27 09:30:00,26.54,26.63,26.53,26.56,245306.63329161453,15.3661,15.4182,15.3603,15.3777,245306.6333
2005-12-27 10:00:00,26.56,26.58,26.52,26.56,140288.99761064968,15.3777,15.3893,15.3545,15.3777,140288.9976
2005-12-27 10:30:00,26.55,26.58,26.53,26.55,55751.50756627603,15.3719,15.3893,15.3603,15.3719,55751.5076
2005-12-27 11:00:00,26.56,26.57,26.5,26.5,105358.9714415747,15.3777,15.3835,15.343,15.343,105358.9714
2005-12-27 11:30:00,26.49,26.54,26.45,26.45,138809.87598134033,15.3372,15.3661,15.314,15.314,138809.876
2005-12-27 12:00:00,26.45,26.45,26.41,26.42,105358.9714415747,15.314,15.314,15.2909,15.2966,105358.9714
2005-12-27 12:30:00,26.42,26.44,26.4,26.41,51541.69985208784,15.2966,15.3082,15.2851,15.2909,51541.6999
2005-12-27 13:00:00,26.41,26.43,26.41,26.42,119808.85197405847,15.2909,15.3024,15.2909,15.2966,119808.852
2005-12-27 13:30:00,26.42,26.43,26.37,26.42,102969.62111730572,15.2966,15.3024,15.2677,15.2966,102969.6211
2005-12-27 14:00:00,26.42,26.47,26.4,26.47,92615.76971214016,15.2966,15.3256,15.2851,15.3256,92615.7697
2005-12-27 14:30:00,26.47,26.52,26.45,26.46,109910.11491637274,15.3256,15.3545,15.314,15.3198,109910.1149
2005-12-27 15:00:00,26.46,26.48,26.43,26.43,92843.32688588007,15.3198,15.3314,15.3024,15.3024,92843.3269
2005-12-27 15:30:00,26.44,26.48,26.42,26.45,160996.70042098078,15.3082,15.3314,15.2966,15.314,160996.7004
2005-12-28 09:30:00,26.44,26.45,26.39,26.43,159858.91455228126,15.3082,15.314,15.2793,15.3024,159858.9146
2005-12-28 10:00:00,26.42,26.55,26.38,26.38,110365.22926385255,15.2966,15.3719,15.2735,15.2735,110365.2293
2005-12-28 10:30:00,26.38,26.39,26.32,26.32,156331.7783593128,15.2735,15.2793,15.2387,15.2387,156331.7784
2005-12-28 11:00:00,26.32,26.39,26.29,26.37,137216.975765161,15.2387,15.2793,15.2214,15.2677,137216.9758
2005-12-28 11:30:00,26.37,26.44,26.37,26.44,72021.84548867903,15.2677,15.3082,15.2677,15.3082,72021.8455
2005-12-28 12:00:00,26.44,26.45,26.37,26.4,155193.99249061328,15.3082,15.314,15.2677,15.2851,155193.9925
2005-12-28 12:30:00,26.4,26.44,26.39,26.44,39253.61247013312,15.2851,15.3082,15.2793,15.3082,39253.6125
2005-12-28 13:00:00,26.43,26.43,26.39,26.41,49835.02104903857,15.3024,15.3024,15.2793,15.2909,49835.021
2005-12-28 13:30:00,26.41,26.43,26.38,26.38,79758.7893958357,15.2909,15.3024,15.2735,15.2735,79758.7894
2005-12-28 14:00:00,26.37,26.41,26.37,26.39,65650.24462396177,15.2677,15.2909,15.2677,15.2793,65650.2446
2005-12-28 14:30:00,26.4,26.45,26.38,26.44,97963.36329502788,15.2851,15.314,15.2735,15.3082,97963.3633
2005-12-28 15:00:00,26.45,26.47,26.41,26.42,95346.455797019,15.314,15.3256,15.2909,15.2966,95346.4558
2005-12-28 15:30:00,26.42,26.45,26.37,26.38,323017.4081237911,15.2966,15.314,15.2677,15.2735,323017.4081
2005-12-29 09:30:00,26.37,26.38,26.25,26.27,294572.7614063033,15.2677,15.2735,15.1982,15.2098,294572.7614
2005-12-29 10:00:00,26.27,26.32,26.26,26.29,106724.31448401412,15.2098,15.2387,15.204,15.2214,106724.3145
2005-12-29 10:30:00,26.29,26.41,26.29,26.37,104790.07850722494,15.2214,15.2909,15.2214,15.2677,104790.0785
2005-12-29 11:00:00,26.37,26.45,26.36,26.41,78165.8891796564,15.2677,15.314,15.2619,15.2909,78165.8892
2005-12-29 11:30:00,26.39,26.45,26.38,26.41,31971.78291045625,15.2793,15.314,15.2735,15.2909,31971.7829
2005-12-29 12:00:00,26.41,26.45,26.38,26.43,39822.50540448288,15.2909,15.314,15.2735,15.3024,39822.5054
2005-12-29 12:30:00,26.43,26.45,26.39,26.45,32654.45443167596,15.3024,15.314,15.2793,15.314,32654.4544
2005-12-29 13:00:00,26.45,26.49,26.44,26.45,41642.9627944021,15.314,15.3372,15.3082,15.314,41642.9628
2005-12-29 13:30:00,26.45,26.5,26.45,26.45,36409.14779838434,15.314,15.343,15.314,15.314,36409.1478
2005-12-29 14:00:00,26.46,26.51,26.45,26.46,37546.93366708385,15.3198,15.3487,15.314,15.3198,37546.9337
2005-12-29 14:30:00,26.47,26.54,26.46,26.53,67356.92342701105,15.3256,15.3661,15.3198,15.3603,67356.9234
2005-12-29 15:00:00,26.53,26.53,26.38,26.38,83399.70417567414,15.3603,15.3603,15.2735,15.2735,83399.7042
2005-12-29 15:30:00,26.38,26.4,26.36,26.38,118898.62327909889,15.2735,15.2851,15.2619,15.2735,118898.6233
2005-12-30 09:30:00,26.35,26.41,26.34,26.39,151325.52053703493,15.2561,15.2909,15.2503,15.2793,151325.5205
2005-12-30 10:00:00,26.38,26.47,26.38,26.39,112640.80100125156,15.2735,15.3256,15.2735,15.2793,112640.801
2005-12-30 10:30:00,26.39,26.45,26.38,26.43,79531.2322220958,15.2793,15.314,15.2735,15.3024,79531.2322
2005-12-30 11:00:00,26.42,26.44,26.38,26.41,106382.97872340426,15.2966,15.3082,15.2735,15.2909,106382.9787
2005-12-30 11:30:00,26.41,26.49,26.38,26.46,88405.96199795199,15.2909,15.3372,15.2735,15.3198,88405.962
2005-12-30 12:00:00,26.47,26.49,26.43,26.44,83172.14700193424,15.3256,15.3372,15.3024,15.3082,83172.147
2005-12-30 12:30:00,26.44,26.46,26.41,26.46,57003.07202184549,15.3082,15.3198,15.2909,15.3198,57003.072
2005-12-30 13:00:00,26.45,26.47,26.44,26.45,66788.03049266129,15.314,15.3256,15.3082,15.314,66788.0305
2005-12-30 13:30:00,26.45,26.47,26.4,26.43,83627.26134941404,15.314,15.3256,15.2851,15.3024,83627.2613
2005-12-30 14:00:00,26.44,26.54,26.42,26.44,90567.75514848104,15.3082,15.3661,15.2966,15.3082,90567.7551
2005-12-30 14:30:00,26.43,26.53,26.4,26.53,65764.02321083173,15.3024,15.3603,15.2851,15.3603,65764.0232
2005-12-30 15:00:00,26.53,26.61,26.52,26.56,151553.07771077484,15.3603,15.4066,15.3545,15.3777,151553.0777
2005-12-30 15:30:00,26.56,26.61,26.49,26.52,300944.3622710206,15.3777,15.4066,15.3372,15.3545,300944.3623
2006-01-03 09:30:00,26.88,26.89,26.63,26.64,291045.62521333486,15.563,15.5688,15.4182,15.424,291045.6252
2006-01-03 10:00:00,26.63,26.65,26.54,26.58,286494.4817385368,15.4182,15.4298,15.3661,15.3893,286494.4817
2006-01-03 10:30:00,26.58,26.69,26.55,26.67,268972.5793605644,15.3893,15.453,15.3719,15.4414,268972.5794
2006-01-03 11:00:00,26.67,26.69,26.6,26.6,183069.74627375128,15.4414,15.453,15.4009,15.4009,183069.7463
2006-01-03 11:30:00,26.6,26.66,26.54,26.66,173626.12356354535,15.4009,15.4356,15.3661,15.4356,173626.1236
2006-01-03 12:00:00,26.67,26.68,26.63,26.64,122198.20229832748,15.4414,15.4472,15.4182,15.424,122198.2023
2006-01-03 12:30:00,26.64,26.77,26.63,26.69,155307.77107748322,15.424,15.4993,15.4182,15.453,155307.7711
2006-01-03 13:00:00,26.69,26.73,26.62,26.64,116850.60871543975,15.453,15.4761,15.4124,15.424,116850.6087
2006-01-03 13:30:00,26.64,26.67,26.6,26.6,110706.5650244624,15.424,15.4414,15.4009,15.4009,110706.565
2006-01-03 14:00:00,26.6,26.78,26.6,26.76,234383.8889520992,15.4009,15.5051,15.4009,15.4935,234383.889
2006-01-03 14:30:00,26.76,27.14,26.75,27.09,356013.19831607695,15.4935,15.7135,15.4877,15.6846,356013.1983
2006-01-03 15:00:00,27.09,27.42,27.08,27.36,459210.37660712254,15.6846,15.8756,15.6788,15.8409,459210.3766
2006-01-03 15:30:00,27.36,27.43,27.35,27.43,422459.8930481284,15.8409,15.8814,15.8351,15.8814,422459.893
2006-01-04 09:30:00,27.18,27.23,27.1,27.14,286722.03891227674,15.8391,15.8682,15.7925,15.8158,286722.0389
2006-01-04 10:00:00,27.14,27.18,27.06,27.06,253384.91295938104,15.8158,15.8391,15.7692,15.7692,253384.913
2006-01-04 10:30:00,27.07,27.07,26.94,27.03,425531.914893617,15.775,15.775,15.6992,15.7517,425531.9149
2006-01-04 11:00:00,27.03,27.09,26.89,26.89,139151.21174195016,15.7517,15.7866,15.6701,15.6701,139151.2117
2006-01-04 11:30:00,26.89,26.95,26.87,26.9,188189.7826828991,15.6701,15.7051,15.6584,15.6759,188189.7827
2006-01-04 12:00:00,26.91,26.94,26.87,26.89,84651.2686312436,15.6817,15.6992,15.6584,15.6701,84651.2686
2006-01-04 12:30:00,26.89,26.91,26.88,26.91,67470.70201388099,15.6701,15.6817,15.6643,15.6817,67470.702
2006-01-04 13:00:00,26.91,26.91,26.85,26.89,98190.92046876778,15.6817,15.6817,15.6468,15.6701,98190.9205
2006-01-04 13:30:00,26.89,26.91,26.85,26.89,104107.40698600524,15.6701,15.6817,15.6468,15.6701,104107.407
2006-01-04 14:00:00,26.89,26.89,26.82,26.82,90567.75514848104,15.6701,15.6701,15.6293,15.6293,90567.7551
2006-01-04 14:30:00,26.83,26.97,26.82,26.96,139492.54750256002,15.6351,15.7167,15.6293,15.7109,139492.5475
2006-01-04 15:00:00,26.96,27.0,26.94,26.94,164865.1723745591,15.7109,15.7342,15.6992,15.6992,164865.1724
2006-01-04 15:30:00,26.95,26.99,26.94,26.98,231084.30993287064,15.7051,15.7284,15.6992,15.7225,231084.3099
2006-01-05 09:30:00,26.98,27.24,26.89,26.98,244510.18318352487,15.7225,15.874,15.6701,15.7225,244510.1832
2006-01-05 10:00:00,26.98,27.12,26.96,27.09,290021.6179315053,15.7225,15.8041,15.7109,15.7866,290021.6179
2006-01-05 10:30:00,27.11,27.11,26.96,27.03,156673.11411992263,15.7983,15.7983,15.7109,15.7517,156673.1141
2006-01-05 11:00:00,27.03,27.1,26.93,26.96,178404.8242120833,15.7517,15.7925,15.6934,15.7109,178404.8242
2006-01-05 11:30:00,26.95,27.01,26.9,26.95,184093.7535555809,15.7051,15.74,15.6759,15.7051,184093.7536
2006-01-05 12:00:00,26.96,26.98,26.88,26.88,139833.88326316988,15.7109,15.7225,15.6643,15.6643,139833.8833
2006-01-05 12:30:00,26.87,26.94,26.86,26.93,180680.3959494823,15.6584,15.6992,15.6526,15.6934,180680.3959
2006-01-05 13:00:00,26.93,26.95,26.88,26.91,127887.13164182502,15.6934,15.7051,15.6643,15.6817,127887.1316
2006-01-05 13:30:00,26.92,26.94,26.89,26.9,87609.51188986233,15.6876,15.6992,15.6701,15.6759,87609.5119
2006-01-05 14:00:00,26.91,26.98,26.89,26.92,113892.36545682103,15.6817,15.7225,15.6701,15.6876,113892.3655
2006-01-05 14:30:00,26.92,26.94,26.89,26.93,158607.3500967118,15.6876,15.6992,15.6701,15.6934,158607.3501
2006-01-05 15:00:00,26.93,26.96,26.89,26.91,264648.99305950623,15.6934,15.7109,15.6701,15.6817,264648.9931
2006-01-05 15:30:00,26.91,26.96,26.83,26.87,251450.6769825919,15.6817,15.7109,15.6351,15.6584,251450.677
2006-01-06 09:30:00,27.03,27.07,26.85,26.91,209693.93560131983,15.7517,15.775,15.6468,15.6817,209693.9356
2006-01-06 10:00:00,26.9,26.96,26.79,26.87,150529.07042894527,15.6759,15.7109,15.6118,15.6584,150529.0704
2006-01-06 10:30:00,26.87,26.94,26.75,26.79,118443.50893161909,15.6584,15.6992,15.5885,15.6118,118443.5089
2006-01-06 11:00:00,26.78,26.82,26.73,26.73,102628.28535669588,15.606,15.6293,15.5768,15.5768,102628.2854
2006-01-06 11:30:00,26.74,26.76,26.48,26.55,162134.4862896803,15.5827,15.5943,15.4312,15.472,162134.4863
2006-01-06 12:00:00,26.55,26.61,26.48,26.52,138240.98304699056,15.472,15.5069,15.4312,15.4545,138240.983
2006-01-06 12:30:00,26.52,26.53,26.42,26.43,123449.76675389693,15.4545,15.4603,15.3962,15.402,123449.7668
2006-01-06 13:00:00,26.43,26.43,26.37,26.38,190010.2400728183,15.402,15.402,15.3671,15.3729,190010.2401
2006-01-06 13:30:00,26.38,26.51,26.37,26.44,115712.82284674024,15.3729,15.4486,15.3671,15.4079,115712.8228
2006-01-06 14:00:00,26.44,26.63,26.41,26.56,400728.1829559677,15.4079,15.5186,15.3904,15.4778,400728.183
2006-01-06 14:30:00,26.56,26.67,26.55,26.67,261690.74980088748,15.4778,15.5419,15.472,15.5419,261690.7498
2006-01-06 15:00:00,26.67,26.72,26.67,26.72,263738.76436454663,15.5419,15.571,15.5419,15.571,263738.7644
2006-01-06 15:30:00,26.72,26.72,26.67,26.71,169757.651609967,15.571,15.571,15.5419,15.5652,169757.6516
2006-01-09 09:30:00,26.68,26.78,26.58,26.6,254181.36306747072,15.5477,15.606,15.4894,15.5011,254181.3631
2006-01-09 10:00:00,26.61,26.67,26.6,26.6,205711.6850608716,15.5069,15.5419,15.5011,15.5011,205711.6851
2006-01-09 10:30:00,26.59,26.68,26.57,26.66,283194.9027193082,15.4953,15.5477,15.4836,15.5361,283194.9027
2006-01-09 11:00:00,26.65,26.67,26.64,26.67,226646.9450449425,15.5302,15.5419,15.5244,15.5419,226646.945
2006-01-09 11:30:00,26.67,26.76,26.67,26.72,238707.47525315732,15.5419,15.5943,15.5419,15.571,238707.4753
2006-01-09 12:00:00,26.72,26.74,26.66,26.72,223461.1446125839,15.571,15.5827,15.5361,15.571,223461.1446
2006-01-09 12:30:00,26.71,26.72,26.71,26.72,180225.2816020025,15.5652,15.571,15.5652,15.571,180225.2816
2006-01-09 13:00:00,26.72,26.79,26.71,26.76,244737.7403572648,15.571,15.6118,15.5652,15.5943,244737.7404
2006-01-09 13:30:00,26.75,26.89,26.75,26.78,239959.03970872684,15.5885,15.6701,15.5885,15.606,239959.0397
2006-01-09 14:00:00,26.77,26.82,26.76,26.8,136875.64000455115,15.6002,15.6293,15.5943,15.6176,136875.64
2006-01-09 14:30:00,26.8,26.81,26.74,26.75,179201.27432017296,15.6176,15.6235,15.5827,15.5885,179201.2743
2006-01-09 15:00:00,26.75,26.79,26.73,26.79,202867.2203891228,15.5885,15.6118,15.5768,15.6118,202867.2204
2006-01-09 15:30:00,26.78,26.81,26.74,26.76,435316.8733644328,15.606,15.6235,15.5827,15.5943,435316.8734
2006-01-10 09:30:00,26.76,26.77,26.59,26.75,177494.59551712367,15.5943,15.6002,15.4953,15.5885,177494.5955
2006-01-10 10:00:00,26.75,26.77,26.69,26.76,157924.6785754921,15.5885,15.6002,15.5535,15.5943,157924.6786
2006-01-10 10:30:00,26.76,26.77,26.64,26.69,343611.3323472523,15.5943,15.6002,15.5244,15.5535,343611.3323
2006-01-10 11:00:00,26.68,26.73,26.65,26.66,105927.86437592446,15.5477,15.5768,15.5302,15.5361,105927.8644
2006-01-10 11:30:00,26.65,26.74,26.64,26.67,148139.7201046763,15.5302,15.5827,15.5244,15.5419,148139.7201
2006-01-10 12:00:00,26.67,26.72,26.67,26.71,63033.3371259529,15.5419,15.571,15.5419,15.5652,63033.3371
2006-01-10 12:30:00,26.71,26.72,26.68,26.72,111730.57230629196,15.5652,15.571,15.5477,15.571,111730.5723
2006-01-10 13:00:00,26.72,26.79,26.69,26.77,156559.33553305268,15.571,15.6118,15.5535,15.6002,156559.3355
2006-01-10 13:30:00,26.77,26.81,26.76,26.77,200819.2058254637,15.6002,15.6235,15.5943,15.6002,200819.2058
2006-01-10 14:00:00,26.77,26.77,26.69,26.71,246103.0833997042,15.6002,15.6002,15.5535,15.5652,246103.0834
2006-01-10 14:30:00,26.69,26.74,26.67,26.74,837410.39936284,15.5535,15.5827,15.5419,15.5827,837410.3994
2006-01-10 15:00:00,26.74,26.81,26.72,26.79,252247.12709068155,15.5827,15.6235,15.571,15.6118,252247.1271
2006-01-10 15:30:00,26.79,26.91,26.78,26.88,203549.89191034247,15.6118,15.6817,15.606,15.6643,203549.8919
2006-01-11 09:30:00,27.03,27.29,26.92,27.0,312663.5567186256,15.7517,15.9032,15.6876,15.7342,312663.5567
2006-01-11 10:00:00,27.01,27.07,26.96,27.02,174536.35225850495,15.74,15.775,15.7109,15.7458,174536.3523
2006-01-11 10:30:00,27.02,27.06,26.92,26.96,435203.0947775629,15.7458,15.7692,15.6876,15.7109,435203.0948
2006-01-11 11:00:00,26.96,27.11,26.95,27.08,118215.95175787916,15.7109,15.7983,15.7051,15.7808,118215.9518
2006-01-11 11:30:00,27.07,27.11,26.99,27.0,200932.9844123336,15.775,15.7983,15.7284,15.7342,200932.9844
2006-01-11 12:00:00,27.0,27.09,26.99,27.05,145864.1483672773,15.7342,15.7866,15.7284,15.7633,145864.1484
2006-01-11 12:30:00,27.04,27.08,27.03,27.05,64171.12299465241,15.7575,15.7808,15.7517,15.7633,64171.123
2006-01-11 13:00:00,27.05,27.05,26.98,27.03,122311.9808851974,15.7633,15.7633,15.7225,15.7517,122311.9809
2006-01-11 13:30:00,27.03,27.07,26.99,27.04,98532.25622937764,15.7517,15.775,15.7284,15.7575,98532.2562
2006-01-11 14:00:00,27.03,27.07,26.97,27.03,149163.72738650587,15.7517,15.775,15.7167,15.7517,149163.7274
2006-01-11 14:30:00,27.03,27.07,27.02,27.04,145864.1483672773,15.7517,15.775,15.7458,15.7575,145864.1484
2006-01-11 15:00:00,27.04,27.14,27.03,27.12,308112.4132438275,15.7575,15.8158,15.7517,15.8041,308112.4132
2006-01-11 15:30:00,27.11,27.16,27.06,27.1,325292.97986119014,15.7983,15.8274,15.7692,15.7925,325292.9799
2006-01-12 09:30:00,26.97,27.11,26.66,27.06,219706.4512458756,15.7167,15.7983,15.5361,15.7692,219706.4512
2006-01-12 10:00:00,27.04,27.04,26.96,27.0,115940.38002048017,15.7575,15.7575,15.7109,15.7342,115940.38
2006-01-12 10:30:00,27.0,27.03,26.94,27.01,101376.7209011264,15.7342,15.7517,15.6992,15.74,101376.7209
2006-01-12 11:00:00,27.01,27.03,26.94,26.94,94208.66992831948,15.74,15.7517,15.6992,15.6992,94208.6699
2006-01-12 11:30:00,26.94,27.01,26.83,26.89,136079.1898964615,15.6992,15.74,15.6351,15.6701,136079.1899
2006-01-12 12:00:00,26.88,26.9,26.87,26.89,137330.75435203096,15.6643,15.6759,15.6584,15.6701,137330.7544
2006-01-12 12:30:00,26.89,26.9,26.83,26.84,65877.80179770167,15.6701,15.6759,15.6351,15.6409,65877.8018
2006-01-12 13:00:00,26.83,26.86,26.81,26.86,86926.84036864263,15.6351,15.6526,15.6235,15.6526,86926.8404
2006-01-12 13:30:00,26.87,26.93,26.85,26.85,105017.63568096484,15.6584,15.6934,15.6468,15.6468,105017.6357
2006-01-12 14:00:00,26.84,26.84,26.72,26.74,219478.8940721356,15.6409,15.6409,15.571,15.5827,219478.8941
2006-01-12 14:30:00,26.75,26.78,26.67,26.73,136420.52565707135,15.5885,15.606,15.5419,15.5768,136420.5257
2006-01-12 15:00:00,26.72,26.77,26.71,26.74,261235.63545340768,15.571,15.6002,15.5652,15.5827,261235.6355
2006-01-12 15:30:00,26.74,26.78,26.72,26.74,199567.6413698942,15.5827,15.606,15.571,15.5827,199567.6414
2006-01-13 09:30:00,26.74,26.87,26.7,26.86,100125.15644555696,15.5827,15.6584,15.5594,15.6526,100125.1564
2006-01-13 10:00:00,26.85,26.87,26.63,26.67,61781.77267038344,15.6468,15.6584,15.5186,15.5419,61781.7727
2006-01-13 10:30:00,26.67,26.68,26.61,26.65,74069.86005233815,15.5419,15.5477,15.5069,15.5302,74069.8601
2006-01-13 11:00:00,26.64,26.65,26.57,26.6,109796.3363295028,15.5244,15.5302,15.4836,15.5011,109796.3363
2006-01-13 11:30:00,26.6,26.64,26.58,26.61,143019.6836955285,15.5011,15.5244,15.4894,15.5069,143019.6837
2006-01-13 12:00:00,26.6,26.61,26.56,26.61,115712.82284674024,15.5011,15.5069,15.4778,15.5069,115712.8228
2006-01-13 12:30:00,26.61,26.61,26.51,26.53,93753.55558083967,15.5069,15.5069,15.4486,15.4603,93753.5556
2006-01-13 13:00:00,26.53,26.58,26.5,26.55,42439.41290249175,15.4603,15.4894,15.4428,15.472,42439.4129
2006-01-13 13:30:00,26.55,26.55,26.48,26.53,66901.80907953123,15.472,15.472,15.4312,15.4603,66901.8091
2006-01-13 14:00:00,26.51,26.53,26.45,26.51,67015.58766640119,15.4486,15.4603,15.4137,15.4486,67015.5877
2006-01-13 14:30:00,26.52,26.61,26.49,26.6,79189.89646148596,15.4545,15.5069,15.437,15.5011,79189.8965
2006-01-13 15:00:00,26.6,26.62,26.54,26.6,77141.88189782684,15.5011,15.5127,15.4661,15.5011,77141.8819
2006-01-13 15:30:00,26.6,26.63,26.53,26.6,115599.0442598703,15.5011,15.5186,15.4603,15.5011,115599.0443
2006-01-17 09:30:00,26.54,26.58,26.45,26.54,397997.49687108886,15.4661,15.4894,15.4137,15.4661,397997.4969
2006-01-17 10:00:00,26.54,26.66,26.5,26.62,252247.12709068155,15.4661,15.5361,15.4428,15.5127,252247.1271
2006-01-17 10:30:00,26.62,26.62,26.47,26.54,262487.19990897714,15.5127,15.5127,15.4253,15.4661,262487.1999
2006-01-17 11:00:00,26.54,26.59,26.51,26.59,120150.18773466836,15.4661,15.4953,15.4486,15.4953,120150.1877
2006-01-17 11:30:00,26.59,26.63,26.53,26.6,266697.0076231653,15.4953,15.5186,15.4603,15.5011,266697.0076
2006-01-17 12:00:00,26.61,26.67,26.55,26.59,101831.83524860622,15.5069,15.5419,15.472,15.4953,101831.8352
2006-01-17 12:30:00,26.58,26.64,26.55,26.64,102628.28535669588,15.4894,15.5244,15.472,15.5244,102628.2854
2006-01-17 13:00:00,26.65,26.65,26.58,26.61,105814.0857890545,15.5302,15.5302,15.4894,15.5069,105814.0858
2006-01-17 13:30:00,26.61,26.73,26.61,26.68,108544.77187393334,15.5069,15.5768,15.5069,15.5477,108544.7719
2006-01-17 14:00:00,26.68,26.7,26.55,26.55,90567.75514848104,15.5477,15.5594,15.472,15.472,90567.7551
2006-01-17 14:30:00,26.55,26.63,26.55,26.62,128569.80316304472,15.472,15.5186,15.472,15.5127,128569.8032
2006-01-17 15:00:00,26.63,26.72,26.6,26.68,221640.6872226647,15.5186,15.571,15.5011,15.5477,221640.6872
2006-01-17 15:30:00,26.67,26.7,26.62,26.63,358630.1058140858,15.5419,15.5594,15.5127,15.5186,358630.1058
2006-01-18 09:30:00,26.59,26.84,26.59,26.73,480600.7509386734,15.4953,15.6409,15.4953,15.5768,480600.7509
2006-01-18 10:00:00,26.74,26.9,26.67,26.85,214017.521902378,15.5827,15.6759,15.5419,15.6468,214017.5219
2006-01-18 10:30:00,26.84,26.85,26.72,26.77,178973.71714643305,15.6409,15.6468,15.571,15.6002,178973.7171
2006-01-18 11:00:00,26.77,26.78,26.67,26.7,239048.8110137672,15.6002,15.606,15.5419,15.5594,239048.811
2006-01-18 11:30:00,26.69,26.74,26.63,26.64,281033.1095687792,15.5535,15.5827,15.5186,15.5244,281033.1096
2006-01-18 12:00:00,26.63,26.66,26.6,26.65,180794.17453635228,15.5186,15.5361,15.5011,15.5302,180794.1745
2006-01-18 12:30:00,26.65,26.68,26.57,26.57,100694.0493799067,15.5302,15.5477,15.4836,15.4836,100694.0494
2006-01-18 13:00:00,26.57,26.67,26.55,26.6,187620.8897485493,15.4836,15.5419,15.472,15.5011,187620.8897
2006-01-18 13:30:00,26.59,26.61,26.54,26.59,137103.19717829104,15.4953,15.5069,15.4661,15.4953,137103.1972
2006-01-18 14:00:00,26.59,26.79,26.57,26.79,160769.14324724086,15.4953,15.6118,15.4836,15.6118,160769.1432
2006-01-18 14:30:00,26.79,26.81,26.67,26.73,240072.8182955968,15.6118,15.6235,15.5419,15.5768,240072.8183
2006-01-18 15:00:00,26.74,26.78,26.66,26.76,125042.66697007624,15.5827,15.606,15.5361,15.5943,125042.667
2006-01-18 15:30:00,26.76,26.83,26.7,26.82,223802.48037319377,15.5943,15.6351,15.5594,15.6293,223802.4804
2006-01-19 09:30:00,26.79,26.93,26.66,26.67,220161.5655933553,15.6118,15.6934,15.5361,15.5419,220161.5656
2006-01-19 10:00:00,26.65,26.69,26.45,26.58,267493.457731255,15.5302,15.5535,15.4137,15.4894,267493.4577
2006-01-19 10:30:00,26.58,26.62,26.44,26.47,222323.3587438844,15.4894,15.5127,15.4079,15.4253,222323.3587
2006-01-19 11:00:00,26.46,26.49,26.38,26.46,143474.7980430083,15.4195,15.437,15.3729,15.4195,143474.798
2006-01-19 11:30:00,26.46,26.46,26.38,26.42,111503.01513255206,15.4195,15.4195,15.3729,15.3962,111503.0151
2006-01-19 12:00:00,26.42,26.48,26.37,26.38,250085.3339401525,15.3962,15.4312,15.3671,15.3729,250085.3339
2006-01-19 12:30:00,26.38,26.38,26.36,26.36,220389.12276709525,15.3729,15.3729,15.3612,15.3612,220389.1228
2006-01-19 13:00:00,26.36,26.4,26.36,26.37,152008.19205825464,15.3612,15.3845,15.3612,15.3671,152008.1921
2006-01-19 13:30:00,26.37,26.4,26.37,26.4,108999.88622141314,15.3671,15.3845,15.3671,15.3845,108999.8862
2006-01-19 14:00:00,26.4,26.43,26.38,26.43,127887.13164182502,15.3845,15.402,15.3729,15.402,127887.1316
2006-01-19 14:30:00,26.43,26.49,26.43,26.47,195016.4978950961,15.402,15.437,15.402,15.4253,195016.4979
2006-01-19 15:00:00,26.48,26.54,26.39,26.53,273751.2800091023,15.4312,15.4661,15.3787,15.4603,273751.28
2006-01-19 15:30:00,26.53,26.53,26.42,26.46,265104.107406986,15.4603,15.4603,15.3962,15.4195,265104.1074
2006-01-20 09:30:00,26.67,26.67,26.27,26.33,690522.2437137332,15.5419,15.5419,15.3088,15.3437,690522.2437
2006-01-20 10:00:00,26.33,26.38,26.24,26.27,317897.3717146433,15.3437,15.3729,15.2913,15.3088,317897.3717
2006-01-20 10:30:00,26.26,26.27,26.0,26.13,289452.72499715554,15.303,15.3088,15.1514,15.2272,289452.725
2006-01-20 11:00:00,26.13,26.23,26.1,26.18,248833.76948458303,15.2272,15.2855,15.2097,15.2563,248833.7695
2006-01-20 11:30:00,26.18,26.18,26.04,26.06,201274.32017294347,15.2563,15.2563,15.1748,15.1864,201274.3202
2006-01-20 12:00:00,26.05,26.1,25.95,25.97,255319.1489361702,15.1806,15.2097,15.1223,15.134,255319.1489
2006-01-20 12:30:00,25.97,25.98,25.93,25.95,225509.15917624303,15.134,15.1398,15.1106,15.1223,225509.1592
2006-01-20 13:00:00,25.95,25.96,25.88,25.88,141085.4477187393,15.1223,15.1281,15.0815,15.0815,141085.4477
2006-01-20 13:30:00,25.88,25.92,25.8,25.8,196154.28376379565,15.0815,15.1048,15.0349,15.0349,196154.2838
2006-01-20 14:00:00,25.79,25.8,25.7,25.75,213676.1861417681,15.0291,15.0349,14.9766,15.0058,213676.1861
2006-01-20 14:30:00,25.75,25.8,25.72,25.77,201956.99169416315,15.0058,15.0349,14.9883,15.0174,201956.9917
2006-01-20 15:00:00,25.77,25.84,25.7,25.74,299351.4620548413,15.0174,15.0582,14.9766,14.9999,299351.4621
2006-01-20 15:30:00,25.74,25.88,25.73,25.82,566731.1411992264,14.9999,15.0815,14.9941,15.0465,566731.1412
2006-01-23 09:30:00,25.93,26.1,25.93,25.95,231198.0885197406,15.1106,15.2097,15.1106,15.1223,231198.0885
2006-01-23 10:00:00,25.95,26.04,25.95,25.98,212993.51462054843,15.1223,15.1748,15.1223,15.1398,212993.5146
2006-01-23 10:30:00,25.99,26.02,25.86,25.87,208328.5925588804,15.1456,15.1631,15.0699,15.0757,208328.5926
2006-01-23 11:00:00,25.88,25.94,25.84,25.92,101945.61383547616,15.0815,15.1165,15.0582,15.1048,101945.6138
2006-01-23 11:30:00,25.92,25.94,25.87,25.88,122198.20229832748,15.1048,15.1165,15.0757,15.0815,122198.2023
2006-01-23 12:00:00,25.87,25.88,25.85,25.87,190237.7972465582,15.0757,15.0815,15.064,15.0757,190237.7972
2006-01-23 12:30:00,25.87,25.87,25.84,25.84,110706.5650244624,15.0757,15.0757,15.0582,15.0582,110706.565
2006-01-23 13:00:00,25.84,25.89,25.83,25.88,111958.12948003186,15.0582,15.0873,15.0524,15.0815,111958.1295
2006-01-23 13:30:00,25.88,25.89,25.85,25.86,79531.2322220958,15.0815,15.0873,15.064,15.0699,79531.2322
2006-01-23 14:00:00,25.87,25.97,25.86,25.94,92388.21253840029,15.0757,15.134,15.0699,15.1165,92388.2125
2006-01-23 14:30:00,25.94,25.96,25.92,25.94,188417.33985663892,15.1165,15.1281,15.1048,15.1165,188417.3399
2006-01-23 15:00:00,25.93,25.98,25.91,25.92,189100.0113778587,15.1106,15.1398,15.099,15.1048,189100.0114
2006-01-23 15:30:00,25.92,26.0,25.92,25.98,219592.6726590056,15.1048,15.1514,15.1048,15.1398,219592.6727
2006-01-24 09:30:00,26.04,26.22,26.0,26.19,699169.4163158494,15.1748,15.2796,15.1514,15.2622,699169.4163
2006-01-24 10:00:00,26.18,26.19,26.1,26.13,351234.497667539,15.2563,15.2622,15.2097,15.2272,351234.4977
2006-01-24 10:30:00,26.14,26.19,26.11,26.18,337694.8458300148,15.233,15.2622,15.2155,15.2563,337694.8458
2006-01-24 11:00:00,26.18,26.18,26.1,26.14,682785.2998065765,15.2563,15.2563,15.2097,15.233,682785.2998
2006-01-24 11:30:00,26.14,26.16,26.11,26.16,287973.60336784617,15.233,15.2447,15.2155,15.2447,287973.6034
2006-01-24 12:00:00,26.16,26.21,26.15,26.16,115826.6014336102,15.2447,15.2738,15.2389,15.2447,115826.6014
2006-01-24 12:30:00,26.16,26.19,26.14,26.15,155421.54966435317,15.2447,15.2622,15.233,15.2389,155421.5497
2006-01-24 13:00:00,26.16,26.19,26.15,26.19,136192.96848333144,15.2447,15.2622,15.2389,15.2622,136192.9685
2006-01-24 13:30:00,26.19,26.22,26.17,26.21,193082.261918307,15.2622,15.2796,15.2505,15.2738,193082.2619
2006-01-24 14:00:00,26.21,26.24,26.19,26.22,228353.6238479918,15.2738,15.2913,15.2622,15.2796,228353.6238
2006-01-24 14:30:00,26.22,26.24,26.18,26.19,195471.612242576,15.2796,15.2913,15.2563,15.2622,195471.6122
2006-01-24 15:00:00,26.2,26.25,26.16,26.21,432358.6301058141,15.268,15.2971,15.2447,15.2738,432358.6301
2006-01-24 15:30:00,26.2,26.21,26.15,26.16,373421.3221071794,15.268,15.2738,15.2389,15.2447,373421.3221
2006-01-25 09:30:00,26.19,26.26,26.07,26.1,191489.36170212767,15.2622,15.303,15.1922,15.2097,191489.3617
2006-01-25 10:00:00,26.08,26.13,25.87,25.9,254067.58448060075,15.1981,15.2272,15.0757,15.0932,254067.5845
2006-01-25 10:30:00,25.9,26.02,25.86,26.02,153487.31368756402,15.0932,15.1631,15.0699,15.1631,153487.3137
2006-01-25 11:00:00,26.01,26.1,25.96,26.09,145067.69825918763,15.1573,15.2097,15.1281,15.2039,145067.6983
2006-01-25 11:30:00,26.09,26.09,25.98,26.01,115257.70849926044,15.2039,15.2039,15.1398,15.1573,115257.7085
2006-01-25 12:00:00,26.01,26.02,25.97,25.99,137444.5329389009,15.1573,15.1631,15.134,15.1456,137444.5329
2006-01-25 12:30:00,25.99,26.06,25.99,26.05,69518.71657754011,15.1456,15.1864,15.1456,15.1806,69518.7166
2006-01-25 13:00:00,26.05,26.09,26.0,26.01,106838.09307088406,15.1806,15.2039,15.1514,15.1573,106838.0931
2006-01-25 13:30:00,26.02,26.07,25.97,25.98,78165.8891796564,15.1631,15.1922,15.134,15.1398,78165.8892
2006-01-25 14:00:00,25.98,26.1,25.97,26.07,219592.6726590056,15.1398,15.2097,15.134,15.1922,219592.6727
2006-01-25 14:30:00,26.07,26.16,26.05,26.06,595175.7879167141,15.1922,15.2447,15.1806,15.1864,595175.7879
2006-01-25 15:00:00,26.07,26.16,26.02,26.15,175787.9167140744,15.1922,15.2447,15.1631,15.2389,175787.9167
2006-01-25 15:30:00,26.15,26.17,26.1,26.16,271930.8226191831,15.2389,15.2505,15.2097,15.2447,271930.8226
2006-01-26 09:30:00,26.16,26.16,25.85,26.01,416998.52087837073,15.2447,15.2447,15.064,15.1573,416998.5209
2006-01-26 10:00:00,26.01,26.06,25.89,25.93,296620.7759699625,15.1573,15.1864,15.0873,15.1106,296620.776
2006-01-26 10:30:00,25.94,26.05,25.93,25.96,390715.667311412,15.1165,15.1806,15.1106,15.1281,390715.6673
2006-01-26 11:00:00,25.96,25.96,25.88,25.89,217317.10092160656,15.1281,15.1281,15.0815,15.0873,217317.1009
2006-01-26 11:30:00,25.88,25.94,25.87,25.87,164182.5008533394,15.0815,15.1165,15.0757,15.0757,164182.5009
2006-01-26 12:00:00,25.87,25.91,25.84,25.84,133689.83957219252,15.0757,15.099,15.0582,15.0582,133689.8396
2006-01-26 12:30:00,25.85,25.92,25.84,25.84,114119.92263056092,15.064,15.1048,15.0582,15.0582,114119.9226
2006-01-26 13:00:00,25.84,25.9,25.76,25.76,294117.64705882355,15.0582,15.0932,15.0116,15.0116,294117.6471
2006-01-26 13:30:00,25.76,25.79,25.71,25.73,228694.95960860167,15.0116,15.0291,14.9824,14.9941,228694.9596
2006-01-26 14:00:00,25.73,25.86,25.73,25.81,162020.70770281035,14.9941,15.0699,14.9941,15.0407,162020.7077
2006-01-26 14:30:00,25.8,25.9,25.79,25.87,242120.8328592559,15.0349,15.0932,15.0291,15.0757,242120.8329
2006-01-26 15:00:00,25.87,25.87,25.78,25.83,381840.9375355558,15.0757,15.0757,15.0232,15.0524,381840.9375
2006-01-26 15:30:00,25.84,25.87,25.73,25.83,337239.731482535,15.0582,15.0757,14.9941,15.0524,337239.7315
2006-01-27 09:30:00,25.82,25.89,25.49,25.8,296620.7759699625,15.0465,15.0873,14.8542,15.0349,296620.776
2006-01-27 10:00:00,25.8,26.11,25.8,26.04,248492.4337239732,15.0349,15.2155,15.0349,15.1748,248492.4337
2006-01-27 10:30:00,26.03,26.04,25.95,26.01,114688.81556491068,15.1689,15.1748,15.1223,15.1573,114688.8156
2006-01-27 11:00:00,26.01,26.04,25.94,25.97,87609.51188986233,15.1573,15.1748,15.1165,15.134,87609.5119
2006-01-27 11:30:00,25.97,25.97,25.88,25.96,322562.29377631133,15.134,15.134,15.0815,15.1281,322562.2938
2006-01-27 12:00:00,25.96,25.98,25.93,25.93,54158.60735009672,15.1281,15.1398,15.1106,15.1106,54158.6074
2006-01-27 12:30:00,25.93,25.97,25.87,25.96,94208.66992831948,15.1106,15.134,15.0757,15.1281,94208.6699
2006-01-27 13:00:00,25.96,25.97,25.88,25.9,106155.42154966436,15.1281,15.134,15.0815,15.0932,106155.4215
2006-01-27 13:30:00,25.9,25.95,25.85,25.87,74524.97439981796,15.0932,15.1223,15.064,15.0757,74524.9744
2006-01-27 14:00:00,25.87,25.93,25.82,25.91,67584.48060075095,15.0757,15.1106,15.0465,15.099,67584.4806
2006-01-27 14:30:00,25.89,25.91,25.83,25.89,140857.89054499945,15.0873,15.099,15.0524,15.0873,140857.8905
2006-01-27 15:00:00,25.89,25.97,25.89,25.95,115826.6014336102,15.0873,15.134,15.0873,15.1223,115826.6014
2006-01-27 15:30:00,25.95,26.09,25.95,26.01,407782.4553419047,15.1223,15.2039,15.1223,15.1573,407782.4553
2006-01-30 09:30:00,25.97,26.1,25.88,25.96,120605.30208214816,15.134,15.2097,15.0815,15.1281,120605.3021
2006-01-30 10:00:00,25.96,26.1,25.91,26.09,169757.651609967,15.1281,15.2097,15.099,15.2039,169757.6516
2006-01-30 10:30:00,26.09,26.11,26.03,26.1,192740.9261576972,15.2039,15.2155,15.1689,15.2097,192740.9262
2006-01-30 11:00:00,26.09,26.12,26.06,26.08,79986.3465695756,15.2039,15.2214,15.1864,15.1981,79986.3466
2006-01-30 11:30:00,26.09,26.15,26.08,26.1,414609.17055410176,15.2039,15.2389,15.1981,15.2097,414609.1706
2006-01-30 12:00:00,26.11,26.12,26.07,26.11,89657.52645352145,15.2155,15.2214,15.1922,15.2155,89657.5265
2006-01-30 12:30:00,26.11,26.13,26.08,26.1,131072.93207418366,15.2155,15.2272,15.1981,15.2097,131072.9321
2006-01-30 13:00:00,26.1,26.13,26.1,26.11,74297.41722607806,15.2097,15.2272,15.2097,15.2155,74297.4172
2006-01-30 13:30:00,26.12,26.18,26.1,26.15,50403.91398338833,15.2214,15.2563,15.2097,15.2389,50403.914
2006-01-30 14:00:00,26.15,26.15,26.1,26.1,55182.61463192628,15.2389,15.2389,15.2097,15.2097,55182.6146
2006-01-30 14:30:00,26.11,26.12,26.1,26.11,100011.377858687,15.2155,15.2214,15.2097,15.2155,100011.3779
2006-01-30 15:00:00,26.11,26.17,26.1,26.16,307088.405961998,15.2155,15.2505,15.2097,15.2447,307088.406
2006-01-30 15:30:00,26.16,26.24,26.12,26.17,393218.7962225509,15.2447,15.2913,15.2214,15.2505,393218.7962
2006-01-31 09:30:00,26.17,26.4,26.06,26.35,382068.4947092957,15.2505,15.3845,15.1864,15.3554,382068.4947
2006-01-31 10:00:00,26.35,26.38,26.3,26.32,264421.4358857663,15.3554,15.3729,15.3263,15.3379,264421.4359
2006-01-31 10:30:00,26.32,26.32,26.23,26.27,215155.3077710775,15.3379,15.3379,15.2855,15.3088,215155.3078
2006-01-31 11:00:00,26.26,26.28,26.19,26.26,129821.36761861418,15.303,15.3146,15.2622,15.303,129821.3676
2006-01-31 11:30:00,26.27,26.27,26.22,26.24,133007.1680509728,15.3088,15.3088,15.2796,15.2913,133007.1681
2006-01-31 12:00:00,26.24,26.29,26.22,26.27,236659.46068949823,15.2913,15.3204,15.2796,15.3088,236659.4607
2006-01-31 12:30:00,26.27,26.32,26.24,26.32,172147.00193423597,15.3088,15.3379,15.2913,15.3379,172147.0019
2006-01-31 13:00:00,26.32,26.32,26.27,26.28,144271.24815109797,15.3379,15.3379,15.3088,15.3146,144271.2482
2006-01-31 13:30:00,26.28,26.3,26.26,26.28,108544.77187393334,15.3146,15.3263,15.303,15.3146,108544.7719
2006-01-31 14:00:00,26.27,26.27,26.1,26.21,222892.25167823417,15.3088,15.3088,15.2097,15.2738,222892.2517
2006-01-31 14:30:00,26.23,26.33,26.17,26.33,215496.64353168727,15.2855,15.3437,15.2505,15.3437,215496.6435
2006-01-31 15:00:00,26.34,26.4,26.22,26.28,379906.70155876665,15.3496,15.3845,15.2796,15.3146,379906.7016
2006-01-31 15:30:00,26.29,26.29,26.02,26.06,468540.22073045856,15.3204,15.3204,15.1631,15.1864,468540.2207
2006-02-01 09:30:00,25.91,26.3,25.9,26.21,258846.2851291387,15.099,15.3263,15.0932,15.2738,258846.2851
2006-02-01 10:00:00,26.2,26.2,25.85,25.96,329844.1233359882,15.268,15.268,15.064,15.1281,329844.1233
2006-02-01 10:30:00,25.96,26.02,25.92,25.93,234042.55319148937,15.1281,15.1631,15.1048,15.1106,234042.5532
2006-02-01 11:00:00,25.93,25.94,25.82,25.84,277278.4162020708,15.1106,15.1165,15.0465,15.0582,277278.4162
2006-02-01 11:30:00,25.84,25.92,25.81,25.83,154966.43531687337,15.0582,15.1048,15.0407,15.0524,154966.4353
2006-02-01 12:00:00,25.84,26.02,25.8,26.0,271930.8226191831,15.0582,15.1631,15.0349,15.1514,271930.8226
2006-02-01 12:30:00,26.0,26.0,25.9,25.94,463192.6271475708,15.1514,15.1514,15.0932,15.1165,463192.6271
2006-02-01 13:00:00,25.94,25.96,25.86,25.88,209580.15701444988,15.1165,15.1281,15.0699,15.0815,209580.157
2006-02-01 13:30:00,25.88,25.88,25.8,25.82,193764.93343952668,15.0815,15.0815,15.0349,15.0465,193764.9334
2006-02-01 14:00:00,25.81,25.94,25.81,25.83,162362.04346342018,15.0407,15.1165,15.0407,15.0524,162362.0435
2006-02-01 14:30:00,25.84,25.95,25.84,25.87,373648.8792809193,15.0582,15.1223,15.0582,15.0757,373648.8793
2006-02-01 15:00:00,25.87,25.93,25.83,25.83,324724.0869268404,15.0757,15.1106,15.0524,15.0524,324724.0869
2006-02-01 15:30:00,25.83,25.93,25.81,25.88,541017.1805666174,15.0524,15.1106,15.0407,15.0815,541017.1806
2006-02-02 09:30:00,25.84,25.92,25.56,25.88,315166.6856297645,15.0582,15.1048,14.895,15.0815,315166.6856
2006-02-02 10:00:00,25.88,26.02,25.83,25.95,456593.4691091137,15.0815,15.1631,15.0524,15.1223,456593.4691
2006-02-02 10:30:00,25.96,26.03,25.89,25.89,296393.2187962226,15.1281,15.1689,15.0873,15.0873,296393.2188
2006-02-02 11:00:00,25.89,25.91,25.81,25.81,210490.3857094095,15.0873,15.099,15.0407,15.0407,210490.3857
2006-02-02 11:30:00,25.81,25.88,25.79,25.86,173398.56638980543,15.0407,15.0815,15.0291,15.0699,173398.5664
2006-02-02 12:00:00,25.87,25.89,25.84,25.86,173739.9021504153,15.0757,15.0873,15.0582,15.0699,173739.9022
2006-02-02 12:30:00,25.86,25.87,25.78,25.84,102514.50676982592,15.0699,15.0757,15.0232,15.0582,102514.5068
2006-02-02 13:00:00,25.84,25.88,25.78,25.78,174195.0164978951,15.0582,15.0815,15.0232,15.0232,174195.0165
2006-02-02 13:30:00,25.8,25.87,25.72,25.74,338036.1815906247,15.0349,15.0757,14.9883,14.9999,338036.1816
2006-02-02 14:00:00,25.75,25.77,25.71,25.73,224826.4876550233,15.0058,15.0174,14.9824,14.9941,224826.4877
2006-02-02 14:30:00,25.73,25.79,25.73,25.77,228467.40243486172,14.9941,15.0291,14.9941,15.0174,228467.4024
2006-02-02 15:00:00,25.76,25.84,25.75,25.82,296165.66162248264,15.0116,15.0582,15.0058,15.0465,296165.6616
2006-02-02 15:30:00,25.82,25.88,25.76,25.85,431562.1799977244,15.0465,15.0815,15.0116,15.064,431562.18
2006-02-03 09:30:00,25.66,26.1,25.64,25.83,273296.1656616225,14.9533,15.2097,14.9417,15.0524,273296.1657
2006-02-03 10:00:00,25.84,25.97,25.83,25.87,245761.7476390944,15.0582,15.134,15.0524,15.0757,245761.7476
2006-02-03 10:30:00,25.88,25.91,25.83,25.85,180794.17453635228,15.0815,15.099,15.0524,15.064,180794.1745
2006-02-03 11:00:00,25.85,25.93,25.85,25.91,183297.3034474912,15.064,15.1106,15.064,15.099,183297.3034
2006-02-03 11:30:00,25.91,25.98,25.84,25.89,175332.8023665946,15.099,15.1398,15.0582,15.0873,175332.8024
2006-02-03 12:00:00,25.88,25.9,25.86,25.89,213107.2932074184,15.0815,15.0932,15.0699,15.0873,213107.2932
2006-02-03 12:30:00,25.89,25.93,25.87,25.88,163954.9436795995,15.0873,15.1106,15.0757,15.0815,163954.9437
2006-02-03 13:00:00,25.89,26.05,25.88,26.05,145864.1483672773,15.0873,15.1806,15.0815,15.1806,145864.1484
2006-02-03 13:30:00,26.05,26.06,25.93,25.93,162930.93639776995,15.1806,15.1864,15.1106,15.1106,162930.9364
2006-02-03 14:00:00,25.93,25.94,25.86,25.86,180680.3959494823,15.1106,15.1165,15.0699,15.0699,180680.3959
2006-02-03 14:30:00,25.86,25.98,25.84,25.97,164865.1723745591,15.0699,15.1398,15.0582,15.134,164865.1724
2006-02-03 15:00:00,25.97,26.1,25.96,26.09,234156.3317783593,15.134,15.2097,15.1281,15.2039,234156.3318
2006-02-03 15:30:00,26.09,26.09,26.01,26.02,279895.32370007964,15.2039,15.2039,15.1573,15.1631,279895.3237
2006-02-06 09:30:00,25.97,26.35,25.97,26.24,345318.01115030155,15.134,15.3554,15.134,15.2913,345318.0112
2006-02-06 10:00:00,26.24,26.35,26.21,26.21,277961.0877232905,15.2913,15.3554,15.2738,15.2738,277961.0877
2006-02-06 10:30:00,26.16,26.18,26.11,26.11,211741.9501649789,15.2447,15.2563,15.2155,15.2155,211741.9502
2006-02-06 11:00:00,26.11,26.2,26.1,26.12,198429.8555011947,15.2155,15.268,15.2097,15.2214,198429.8555
2006-02-06 11:30:00,26.12,26.16,26.1,26.16,110251.4506769826,15.2214,15.2447,15.2097,15.2447,110251.4507
2006-02-06 12:00:00,26.16,26.21,26.1,26.1,134600.06826715212,15.2447,15.2738,15.2097,15.2097,134600.0683
2006-02-06 12:30:00,26.1,26.13,26.04,26.05,209011.2640801001,15.2097,15.2272,15.1748,15.1806,209011.2641
2006-02-06 13:00:00,26.04,26.08,26.01,26.06,145181.47684605757,15.1748,15.1981,15.1573,15.1864,145181.4768
2006-02-06 13:30:00,26.06,26.09,26.02,26.02,156217.99977244282,15.1864,15.2039,15.1631,15.1631,156217.9998
2006-02-06 14:00:00,26.02,26.02,25.94,25.99,187393.33257480944,15.1631,15.1631,15.1165,15.1456,187393.3326
2006-02-06 14:30:00,26.0,26.05,25.99,26.02,153601.09227443396,15.1514,15.1806,15.1456,15.1631,153601.0923
2006-02-06 15:00:00,26.01,26.04,25.95,25.97,299806.5764023211,15.1573,15.1748,15.1223,15.134,299806.5764
2006-02-06 15:30:00,25.97,26.32,25.97,26.13,569120.4915234953,15.134,15.3379,15.134,15.2272,569120.4915
2006-02-07 09:30:00,26.06,26.17,25.9,26.17,427352.3722835362,15.1864,15.2505,15.0932,15.2505,427352.3723
2006-02-07 10:00:00,26.19,26.2,26.02,26.09,328478.7802935488,15.2622,15.268,15.1631,15.2039,328478.7803
2006-02-07 10:30:00,26.09,26.09,25.75,25.8,372738.6505859597,15.2039,15.2039,15.0058,15.0349,372738.6506
2006-02-07 11:00:00,25.8,25.9,25.74,25.88,196381.8409375356,15.0349,15.0932,14.9999,15.0815,196381.8409
2006-02-07 11:30:00,25.88,25.9,25.8,25.86,158834.90727045172,15.0815,15.0932,15.0349,15.0699,158834.9073
2006-02-07 12:00:00,25.87,25.99,25.82,25.93,181818.18181818185,15.0757,15.1456,15.0465,15.1106,181818.1818
2006-02-07 12:30:00,25.92,25.95,25.91,25.94,78393.4463533963,15.1048,15.1223,15.099,15.1165,78393.4464
2006-02-07 13:00:00,25.93,25.94,25.79,25.8,272158.379792923,15.1106,15.1165,15.0291,15.0349,272158.3798
2006-02-07 13:30:00,25.8,25.89,25.8,25.89,162930.93639776995,15.0349,15.0873,15.0349,15.0873,162930.9364
2006-02-07 14:00:00,25.89,25.95,25.87,25.94,192740.9261576972,15.0873,15.1223,15.0757,15.1165,192740.9262
2006-02-07 14:30:00,25.95,25.95,25.84,25.84,194447.6049607464,15.1223,15.1223,15.0582,15.0582,194447.605
2006-02-07 15:00:00,25.83,25.89,25.83,25.87,234952.78188644897,15.0524,15.0873,15.0524,15.0757,234952.7819
2006-02-07 15:30:00,25.87,25.95,25.86,25.93,271361.92968483333,15.0757,15.1223,15.0699,15.1106,271361.9297
2006-02-08 09:30:00,25.86,26.09,25.68,25.71,313573.7854135852,15.0699,15.2039,14.965,14.9824,313573.7854
2006-02-08 10:00:00,25.71,25.91,25.66,25.91,297531.0046649221,14.9824,15.099,14.9533,15.099,297531.0047
2006-02-08 10:30:00,25.87,25.88,25.66,25.71,304812.83422459895,15.0757,15.0815,14.9533,14.9824,304812.8342
2006-02-08 11:00:00,25.73,25.78,25.67,25.75,129480.03185800432,14.9941,15.0232,14.9591,15.0058,129480.0319
2006-02-08 11:30:00,25.75,25.76,25.7,25.73,145181.47684605757,15.0058,15.0116,14.9766,14.9941,145181.4768
2006-02-08 12:00:00,25.73,25.81,25.73,25.75,138468.54022073047,14.9941,15.0407,14.9941,15.0058,138468.5402
2006-02-08 12:30:00,25.75,25.81,25.75,25.75,234839.00329957905,15.0058,15.0407,15.0058,15.0058,234839.0033
2006-02-08 13:00:00,25.75,25.78,25.75,25.76,130276.48196609398,15.0058,15.0232,15.0058,15.0116,130276.482
2006-02-08 13:30:00,25.76,25.81,25.75,25.81,142337.0121743088,15.0116,15.0407,15.0058,15.0407,142337.0122
2006-02-08 14:00:00,25.8,25.89,25.8,25.85,209238.82125384003,15.0349,15.0873,15.0349,15.064,209238.8213
2006-02-08 14:30:00,25.85,25.94,25.85,25.88,196950.7338718853,15.064,15.1165,15.064,15.0815,196950.7339
2006-02-08 15:00:00,25.89,25.96,25.88,25.95,281374.445329389,15.0873,15.1281,15.0815,15.1223,281374.4453
2006-02-08 15:30:00,25.96,26.04,25.95,26.01,347366.02571396064,15.1281,15.1748,15.1223,15.1573,347366.0257
2006-02-09 09:30:00,26.03,26.24,25.9,26.13,292752.3040163841,15.1689,15.2913,15.0932,15.2272,292752.304
2006-02-09 10:00:00,26.13,26.17,26.04,26.16,222550.9159176243,15.2272,15.2505,15.1748,15.2447,222550.9159
2006-02-09 10:30:00,26.16,26.16,26.09,26.11,216065.5364660371,15.2447,15.2447,15.2039,15.2155,216065.5365
2006-02-09 11:00:00,26.12,26.16,26.09,26.13,189100.0113778587,15.2214,15.2447,15.2039,15.2272,189100.0114
2006-02-09 11:30:00,26.13,26.14,26.06,26.06,210149.0499487997,15.2272,15.233,15.1864,15.1864,210149.0499
2006-02-09 12:00:00,26.07,26.17,26.05,26.17,129707.58903174422,15.1922,15.2505,15.1806,15.2505,129707.589
2006-02-09 12:30:00,26.18,26.21,26.15,26.2,143474.7980430083,15.2563,15.2738,15.2389,15.268,143474.798
2006-02-09 13:00:00,26.21,26.21,26.16,26.17,239390.14677437703,15.2738,15.2738,15.2447,15.2505,239390.1468
2006-02-09 13:30:00,26.17,26.19,26.16,26.18,136079.1898964615,15.2505,15.2622,15.2447,15.2563,136079.1899
2006-02-09 14:00:00,26.18,26.19,26.09,26.13,104790.07850722494,15.2563,15.2622,15.2039,15.2272,104790.0785
2006-02-09 14:30:00,26.13,26.16,26.1,26.1,255546.70610991013,15.2272,15.2447,15.2097,15.2097,255546.7061
2006-02-09 15:00:00,26.11,26.13,26.05,26.11,266469.45044942544,15.2155,15.2272,15.1806,15.2155,266469.4504
2006-02-09 15:30:00,26.11,26.13,26.07,26.09,314256.4569348049,15.2155,15.2272,15.1922,15.2039,314256.4569
2006-02-10 09:30:00,25.98,26.1,25.74,26.02,228239.84526112187,15.1398,15.2097,14.9999,15.1631,228239.8453
2006-02-10 10:00:00,26.02,26.05,25.95,26.02,86813.06178177267,15.1631,15.1806,15.1223,15.1631,86813.0618
2006-02-10 10:30:00,26.02,26.03,25.86,25.93,172715.89486858575,15.1631,15.1689,15.0699,15.1106,172715.8949
2006-02-10 11:00:00,25.93,25.96,25.89,25.93,159176.24303106155,15.1106,15.1281,15.0873,15.1106,159176.243
2006-02-10 11:30:00,25.92,25.98,25.9,25.97,71339.17396745933,15.1048,15.1398,15.0932,15.134,71339.174
2006-02-10 12:00:00,25.97,26.07,25.97,26.02,151325.52053703493,15.134,15.1922,15.134,15.1631,151325.5205
2006-02-10 12:30:00,26.02,26.03,25.99,26.0,62578.22277847309,15.1631,15.1689,15.1456,15.1514,62578.2228
2006-02-10 13:00:00,25.99,26.05,25.95,25.95,76004.09602912732,15.1456,15.1806,15.1223,15.1223,76004.096
2006-02-10 13:30:00,25.94,25.98,25.94,25.98,59847.536693594266,15.1165,15.1398,15.1165,15.1398,59847.5367
2006-02-10 14:00:00,25.98,26.09,25.97,26.09,114575.03697804072,15.1398,15.2039,15.134,15.2039,114575.037
2006-02-10 14:30:00,26.09,26.23,26.09,26.19,130504.03913983388,15.2039,15.2855,15.2039,15.2622,130504.0391
2006-02-10 15:00:00,26.18,26.2,26.12,26.2,188986.23279098875,15.2563,15.268,15.2214,15.268,188986.2328
2006-02-10 15:30:00,26.2,26.23,26.18,26.22,307543.5203094777,15.268,15.2855,15.2563,15.2796,307543.5203
2006-02-13 09:30:00,26.15,26.34,26.05,26.29,170326.54454431677,15.2389,15.3496,15.1806,15.3204,170326.5445
2006-02-13 10:00:00,26.29,26.31,26.08,26.14,237455.91079758792,15.3204,15.3321,15.1981,15.233,237455.9108
2006-02-13 10:30:00,26.16,26.42,26.16,26.37,330754.3520309478,15.2447,15.3962,15.2447,15.3671,330754.352
2006-02-13 11:00:00,26.37,26.45,26.24,26.25,161679.3719422005,15.3671,15.4137,15.2913,15.2971,161679.3719
2006-02-13 11:30:00,26.26,26.32,26.1,26.13,65991.58038457163,15.303,15.3379,15.2097,15.2272,65991.5804
2006-02-13 12:00:00,26.13,26.18,26.11,26.16,65991.58038457163,15.2272,15.2563,15.2155,15.2447,65991.5804
2006-02-13 12:30:00,26.16,26.25,26.15,26.2,78734.78211400614,15.2447,15.2971,15.2389,15.268,78734.7821
2006-02-13 13:00:00,26.2,26.26,26.14,26.16,180339.06018887245,15.268,15.303,15.233,15.2447,180339.0602
2006-02-13 13:30:00,26.16,26.21,26.11,26.18,110706.5650244624,15.2447,15.2738,15.2155,15.2563,110706.565
2006-02-13 14:00:00,26.18,26.18,26.11,26.16,100921.6065536466,15.2563,15.2563,15.2155,15.2447,100921.6066
2006-02-13 14:30:00,26.16,26.19,26.1,26.12,143247.2408692684,15.2447,15.2622,15.2097,15.2214,143247.2409
2006-02-13 15:00:00,26.11,26.18,26.05,26.15,272954.82990101265,15.2155,15.2563,15.1806,15.2389,272954.8299
2006-02-13 15:30:00,26.15,26.29,26.14,26.27,181363.067470702,15.2389,15.3204,15.233,15.3088,181363.0675
2006-02-14 09:30:00,26.37,26.54,25.88,26.37,537945.1587211287,15.3671,15.4661,15.0815,15.3671,537945.1587
2006-02-14 10:00:00,26.37,26.82,26.34,26.81,349869.1546250996,15.3671,15.6293,15.3496,15.6235,349869.1546
2006-02-14 10:30:00,26.81,26.83,26.6,26.75,353282.5122311981,15.6235,15.6351,15.5011,15.5885,353282.5122
2006-02-14 11:00:00,26.76,27.04,26.69,27.04,301171.9194447605,15.5943,15.7575,15.5535,15.7575,301171.9194
2006-02-14 11:30:00,27.03,27.22,26.95,26.99,356126.9769029469,15.7517,15.8624,15.7051,15.7284,356126.9769
2006-02-14 12:00:00,26.99,27.06,26.89,26.94,224257.5947206736,15.7284,15.7692,15.6701,15.6992,224257.5947
2006-02-14 12:30:00,26.93,27.02,26.84,27.01,195585.3908294459,15.6934,15.7458,15.6409,15.74,195585.3908
2006-02-14 13:00:00,27.01,27.03,26.88,26.9,205256.57071339176,15.74,15.7517,15.6643,15.6759,205256.5707
2006-02-14 13:30:00,26.9,26.96,26.77,26.8,192513.3689839572,15.6759,15.7109,15.6002,15.6176,192513.369
2006-02-14 14:00:00,26.81,27.01,26.79,26.98,222323.3587438844,15.6235,15.74,15.6118,15.7225,222323.3587
2006-02-14 14:30:00,27.0,27.01,26.83,26.86,290021.6179315053,15.7342,15.74,15.6351,15.6526,290021.6179
2006-02-14 15:00:00,26.84,26.95,26.83,26.91,258960.06371600865,15.6409,15.7051,15.6351,15.6817,258960.0637
2006-02-14 15:30:00,26.91,27.05,26.86,27.04,704289.4527249972,15.6817,15.7633,15.6526,15.7575,704289.4527
2006-02-15 09:30:00,26.89,27.09,26.79,26.93,230970.5313460007,15.6701,15.7866,15.6118,15.6934,230970.5313
2006-02-15 10:00:00,26.93,27.21,26.82,27.1,427466.1508704062,15.6934,15.8566,15.6293,15.7925,427466.1509
2006-02-15 10:30:00,27.08,27.11,26.97,26.97,179770.1672545227,15.7808,15.7983,15.7167,15.7167,179770.1673
2006-02-15 11:00:00,26.98,26.98,26.89,26.9,200705.4272385937,15.7225,15.7225,15.6701,15.6759,200705.4272
2006-02-15 11:30:00,26.89,26.98,26.89,26.93,111047.90078507226,15.6701,15.7225,15.6701,15.6934,111047.9008
2006-02-15 12:00:00,26.93,26.93,26.84,26.88,137330.75435203096,15.6934,15.6934,15.6409,15.6643,137330.7544
2006-02-15 12:30:00,26.88,26.96,26.84,26.9,129366.25327113438,15.6643,15.7109,15.6409,15.6759,129366.2533
2006-02-15 13:00:00,26.9,26.94,26.79,26.79,101945.61383547616,15.6759,15.6992,15.6118,15.6118,101945.6138
2006-02-15 13:30:00,26.8,26.94,26.79,26.9,154283.76379565368,15.6176,15.6992,15.6118,15.6759,154283.7638
2006-02-15 14:00:00,26.9,27.03,26.89,27.0,192399.59039708728,15.6759,15.7517,15.6701,15.7342,192399.5904
2006-02-15 14:30:00,27.0,27.03,26.95,27.03,144157.46956422803,15.7342,15.7517,15.7051,15.7517,144157.4696
2006-02-15 15:00:00,27.03,27.1,27.01,27.03,330868.13061781775,15.7517,15.7925,15.74,15.7517,330868.1306
2006-02-15 15:30:00,27.03,27.07,27.02,27.03,236773.2392763682,15.7517,15.775,15.7458,15.7517,236773.2393
2006-02-16 09:30:00,27.03,27.38,27.02,27.2,416657.1851177609,15.7517,15.9556,15.7458,15.8507,416657.1851
2006-02-16 10:00:00,27.21,27.31,27.19,27.31,375241.7794970986,15.8566,15.9148,15.8449,15.9148,375241.7795
2006-02-16 10:30:00,27.31,27.33,27.2,27.21,232563.43156218,15.9148,15.9265,15.8507,15.8566,232563.4316
2006-02-16 11:00:00,27.21,27.22,27.1,27.11,220047.7870064854,15.8566,15.8624,15.7925,15.7983,220047.787
2006-02-16 11:30:00,27.11,27.13,27.06,27.09,149505.06314711572,15.7983,15.8099,15.7692,15.7866,149505.0631
2006-02-16 12:00:00,27.08,27.14,27.05,27.12,95460.23438388896,15.7808,15.8158,15.7633,15.8041,95460.2344
2006-02-16 12:30:00,27.14,27.2,27.11,27.19,134372.51109341223,15.8158,15.8507,15.7983,15.8449,134372.5111
2006-02-16 13:00:00,27.2,27.22,27.17,27.17,105814.0857890545,15.8507,15.8624,15.8333,15.8333,105814.0858
2006-02-16 13:30:00,27.18,27.26,27.17,27.26,169871.43019683697,15.8391,15.8857,15.8333,15.8857,169871.4302
2006-02-16 14:00:00,27.27,27.29,27.19,27.24,167937.1942200478,15.8915,15.9032,15.8449,15.874,167937.1942
2006-02-16 14:30:00,27.23,27.32,27.23,27.31,185459.09659802023,15.8682,15.9207,15.8682,15.9148,185459.0966
2006-02-16 15:00:00,27.32,27.4,27.25,27.25,265559.22175446583,15.9207,15.9673,15.8799,15.8799,265559.2218
2006-02-16 15:30:00,27.26,27.4,27.25,27.39,440664.46694732056,15.8857,15.9673,15.8799,15.9615,440664.4669
2006-02-17 09:30:00,27.53,27.59,27.27,27.44,562293.7763112983,16.043,16.078,15.8915,15.9906,562293.7763
2006-02-17 10:00:00,27.43,27.47,27.38,27.46,269882.808055524,15.9848,16.0081,15.9556,16.0023,269882.8081
2006-02-17 10:30:00,27.45,27.51,27.45,27.5,213903.74331550804,15.9964,16.0314,15.9964,16.0256,213903.7433
2006-02-17 11:00:00,27.5,27.51,27.43,27.46,265559.22175446583,16.0256,16.0314,15.9848,16.0023,265559.2218
2006-02-17 11:30:00,27.45,27.5,27.42,27.47,134827.62544089204,15.9964,16.0256,15.9789,16.0081,134827.6254
2006-02-17 12:00:00,27.48,27.5,27.45,27.47,120946.637842758,16.0139,16.0256,15.9964,16.0081,120946.6378
2006-02-17 12:30:00,27.47,27.51,27.47,27.51,145636.59119353737,16.0081,16.0314,16.0081,16.0314,145636.5912
2006-02-17 13:00:00,27.5,27.54,27.46,27.47,159517.5787916714,16.0256,16.0489,16.0023,16.0081,159517.5788
2006-02-17 13:30:00,27.47,27.55,27.46,27.52,98532.25622937764,16.0081,16.0547,16.0023,16.0372,98532.2562
2006-02-17 14:00:00,27.52,27.53,27.47,27.47,140175.21902377973,16.0372,16.043,16.0081,16.0081,140175.219
2006-02-17 14:30:00,27.48,27.55,27.47,27.54,188872.4542041188,16.0139,16.0547,16.0081,16.0489,188872.4542
2006-02-17 15:00:00,27.55,27.55,27.43,27.44,129024.91751052452,16.0547,16.0547,15.9848,15.9906,129024.9175
2006-02-17 15:30:00,27.45,27.47,27.37,27.44,294345.20423256344,15.9964,16.0081,15.9498,15.9906,294345.2042
2006-02-21 09:30:00,27.55,27.69,27.48,27.53,247240.8692684037,16.0547,16.1363,16.0139,16.043,247240.8693
2006-02-21 10:00:00,27.52,27.59,27.3,27.32,198543.63408806463,16.0372,16.078,15.909,15.9207,198543.6341
2006-02-21 10:30:00,27.31,27.39,27.26,27.27,89088.6335191717,15.9148,15.9615,15.8857,15.8915,89088.6335
2006-02-21 11:00:00,27.25,27.26,27.19,27.24,281260.66674251907,15.8799,15.8857,15.8449,15.874,281260.6667
2006-02-21 11:30:00,27.24,27.45,27.24,27.34,160314.02889976106,15.874,15.9964,15.874,15.9323,160314.0289
2006-02-21 12:00:00,27.34,27.34,27.22,27.22,59278.64375924452,15.9323,15.9323,15.8624,15.8624,59278.6438
2006-02-21 12:30:00,27.22,27.33,27.19,27.28,121743.08795084764,15.8624,15.9265,15.8449,15.8974,121743.088
2006-02-21 13:00:00,27.28,27.29,27.18,27.23,239048.8110137672,15.8974,15.9032,15.8391,15.8682,239048.811
2006-02-21 13:30:00,27.22,27.25,27.16,27.17,111389.23654568211,15.8624,15.8799,15.8274,15.8333,111389.2365
2006-02-21 14:00:00,27.16,27.23,27.11,27.13,189896.4614859484,15.8274,15.8682,15.7983,15.8099,189896.4615
2006-02-21 14:30:00,27.14,27.19,27.11,27.12,103538.51405165548,15.8158,15.8449,15.7983,15.8041,103538.5141
2006-02-21 15:00:00,27.11,27.25,27.11,27.24,155649.10683809308,15.7983,15.8799,15.7983,15.874,155649.1068
2006-02-21 15:30:00,27.24,27.26,27.2,27.22,251450.6769825919,15.874,15.8857,15.8507,15.8624,251450.677
2006-02-22 09:30:00,27.34,27.48,27.2,27.4,206280.5779952213,15.9323,16.0139,15.8507,15.9673,206280.578
2006-02-22 10:00:00,27.4,27.44,27.34,27.34,170212.76595744683,15.9673,15.9906,15.9323,15.9323,170212.766
2006-02-22 10:30:00,27.34,27.47,27.32,27.41,136875.64000455115,15.9323,16.0081,15.9207,15.9731,136875.64
2006-02-22 11:00:00,27.41,27.6,27.4,27.57,176129.25247468427,15.9731,16.0838,15.9673,16.0664,176129.2525
2006-02-22 11:30:00,27.59,27.64,27.58,27.61,100238.9350324269,16.078,16.1071,16.0722,16.0897,100238.935
2006-02-22 12:00:00,27.61,27.62,27.56,27.58,226419.38787120263,16.0897,16.0955,16.0605,16.0722,226419.3879
2006-02-22 12:30:00,27.57,27.62,27.56,27.59,105131.4142678348,16.0664,16.0955,16.0605,16.078,105131.4143
2006-02-22 13:00:00,27.59,27.62,27.57,27.62,48014.56365911936,16.078,16.0955,16.0664,16.0955,48014.5637
2006-02-22 13:30:00,27.62,27.63,27.54,27.57,60075.09386733417,16.0955,16.1013,16.0489,16.0664,60075.0939
2006-02-22 14:00:00,27.58,27.69,27.54,27.68,109910.11491637274,16.0722,16.1363,16.0489,16.1305,109910.1149
2006-02-22 14:30:00,27.67,27.69,27.65,27.66,89885.08362726135,16.1246,16.1363,16.113,16.1188,89885.0836
2006-02-22 15:00:00,27.66,27.7,27.63,27.63,158607.3500967118,16.1188,16.1421,16.1013,16.1013,158607.3501
2006-02-22 15:30:00,27.63,27.73,27.63,27.7,304016.3841165093,16.1013,16.1596,16.1013,16.1421,304016.3841
2006-02-23 09:30:00,27.55,27.56,27.2,27.32,383092.5019911253,16.0547,16.0605,15.8507,15.9207,383092.502
2006-02-23 10:00:00,27.32,27.35,27.23,27.28,226874.5022186825,15.9207,15.9382,15.8682,15.8974,226874.5022
2006-02-23 10:30:00,27.29,27.31,27.24,27.25,158721.12868358174,15.9032,15.9148,15.874,15.8799,158721.1287
2006-02-23 11:00:00,27.25,27.4,27.25,27.4,120036.4091477984,15.8799,15.9673,15.8799,15.9673,120036.4091
2006-02-23 11:30:00,27.4,27.44,27.35,27.42,134144.95391967232,15.9673,15.9906,15.9382,15.9789,134144.9539
2006-02-23 12:00:00,27.42,27.47,27.42,27.42,117191.9444760496,15.9789,16.0081,15.9789,15.9789,117191.9445
2006-02-23 12:30:00,27.42,27.53,27.42,27.49,111616.793719422,15.9789,16.043,15.9789,16.0197,111616.7937
2006-02-23 13:00:00,27.49,27.56,27.48,27.56,161451.81476846058,16.0197,16.0605,16.0139,16.0605,161451.8148
2006-02-23 13:30:00,27.55,27.65,27.54,27.62,176129.25247468427,16.0547,16.113,16.0489,16.0955,176129.2525
2006-02-23 14:00:00,27.64,27.68,27.6,27.64,181249.28888383208,16.1071,16.1305,16.0838,16.1071,181249.2889
2006-02-23 14:30:00,27.65,27.7,27.62,27.67,122198.20229832748,16.113,16.1421,16.0955,16.1246,122198.2023
2006-02-23 15:00:00,27.68,27.72,27.64,27.7,136192.96848333144,16.1305,16.1538,16.1071,16.1421,136192.9685
2006-02-23 15:30:00,27.7,27.72,27.66,27.68,348617.5901695301,16.1421,16.1538,16.1188,16.1305,348617.5902
2006-02-24 09:30:00,27.73,27.73,27.56,27.65,126180.45283877576,16.1596,16.1596,16.0605,16.113,126180.4528
2006-02-24 10:00:00,27.67,27.69,27.6,27.61,153942.42803504382,16.1246,16.1363,16.0838,16.0897,153942.428
2006-02-24 10:30:00,27.6,27.61,27.45,27.49,71339.17396745933,16.0838,16.0897,15.9964,16.0197,71339.174
2006-02-24 11:00:00,27.49,27.62,27.47,27.56,122084.42371145752,16.0197,16.0955,16.0081,16.0605,122084.4237
2006-02-24 11:30:00,27.56,27.6,27.43,27.47,81465.46819888498,16.0605,16.0838,15.9848,16.0081,81465.4682
2006-02-24 12:00:00,27.47,27.57,27.44,27.55,143474.7980430083,16.0081,16.0664,15.9906,16.0547,143474.798
2006-02-24 12:30:00,27.54,27.59,27.49,27.53,169188.75867561725,16.0489,16.078,16.0197,16.043,169188.7587
2006-02-24 13:00:00,27.52,27.52,27.45,27.5,59392.42234611447,16.0372,16.0372,15.9964,16.0256,59392.4223
2006-02-24 13:30:00,27.5,27.51,27.47,27.5,48014.56365911936,16.0256,16.0314,16.0081,16.0256,48014.5637
2006-02-24 14:00:00,27.49,27.6,27.48,27.59,207418.3638639208,16.0197,16.0838,16.0139,16.078,207418.3639
2006-02-24 14:30:00,27.59,27.65,27.58,27.64,66788.03049266129,16.078,16.113,16.0722,16.1071,66788.0305
2006-02-24 15:00:00,27.64,27.69,27.62,27.65,106610.53589714416,16.1071,16.1363,16.0955,16.113,106610.5359
2006-02-24 15:30:00,27.64,27.66,27.61,27.62,102742.06394356582,16.1071,16.1188,16.0897,16.0955,102742.0639
2006-02-27 09:30:00,27.69,27.8,27.51,27.51,117419.50164978953,16.1363,16.2004,16.0314,16.0314,117419.5016
2006-02-27 10:00:00,27.51,27.59,27.46,27.54,102173.17100921606,16.0314,16.078,16.0023,16.0489,102173.171
2006-02-27 10:30:00,27.54,27.55,27.47,27.47,67356.92342701105,16.0489,16.0547,16.0081,16.0081,67356.9234
2006-02-27 11:00:00,27.47,27.62,27.47,27.61,94891.3414495392,16.0081,16.0955,16.0081,16.0897,94891.3414
2006-02-27 11:30:00,27.6,27.6,27.51,27.56,58937.30799863466,16.0838,16.0838,16.0314,16.0605,58937.308
2006-02-27 12:00:00,27.56,27.68,27.55,27.63,58027.07930367505,16.0605,16.1305,16.0547,16.1013,58027.0793
2006-02-27 12:30:00,27.63,27.65,27.54,27.62,55637.72897940608,16.1013,16.113,16.0489,16.0955,55637.729
2006-02-27 13:00:00,27.62,27.63,27.61,27.62,65195.13027648197,16.0955,16.1013,16.0897,16.0955,65195.1303
2006-02-27 13:30:00,27.62,27.62,27.61,27.62,31175.3328023666,16.0955,16.0955,16.0897,16.0955,31175.3328
2006-02-27 14:00:00,27.62,27.73,27.62,27.73,147684.6057571965,16.0955,16.1596,16.0955,16.1596,147684.6058
2006-02-27 14:30:00,27.72,27.85,27.72,27.8,229832.7454773012,16.1538,16.2295,16.1538,16.2004,229832.7455
2006-02-27 15:00:00,27.81,27.83,27.75,27.75,64284.90158152236,16.2062,16.2179,16.1712,16.1712,64284.9016
2006-02-27 15:30:00,27.76,27.79,27.69,27.7,159631.35737854138,16.1771,16.1946,16.1363,16.1421,159631.3574
2006-02-28 09:30:00,27.55,27.69,27.47,27.49,152804.6421663443,16.0547,16.1363,16.0081,16.0197,152804.6422
2006-02-28 10:00:00,27.48,27.56,27.42,27.55,96711.79883945842,16.0139,16.0605,15.9789,16.0547,96711.7988
2006-02-28 10:30:00,27.54,27.55,27.36,27.41,124359.99544885653,16.0489,16.0547,15.944,15.9731,124359.9954
2006-02-28 11:00:00,27.42,27.42,27.2,27.27,132779.61087723292,15.9789,15.9789,15.8507,15.8915,132779.6109
2006-02-28 11:30:00,27.27,27.33,27.13,27.31,101604.27807486632,15.8915,15.9265,15.8099,15.9148,101604.2781
2006-02-28 12:00:00,27.31,27.4,27.3,27.33,76800.54613721698,15.9148,15.9673,15.909,15.9265,76800.5461
2006-02-28 12:30:00,27.33,27.33,27.27,27.29,47104.33496415975,15.9265,15.9265,15.8915,15.9032,47104.335
2006-02-28 13:00:00,27.29,27.34,27.28,27.31,30037.546933667087,15.9032,15.9323,15.8974,15.9148,30037.5469
2006-02-28 13:30:00,27.3,27.42,27.3,27.32,102059.39242234612,15.909,15.9789,15.909,15.9207,102059.3924
2006-02-28 14:00:00,27.32,27.35,27.29,27.33,91705.54101718056,15.9207,15.9382,15.9032,15.9265,91705.541
2006-02-28 14:30:00,27.34,27.46,27.33,27.45,183297.3034474912,15.9323,16.0023,15.9265,15.9964,183297.3034
2006-02-28 15:00:00,27.45,27.51,27.37,27.46,178291.04562521333,15.9964,16.0314,15.9498,16.0023,178291.0456
2006-02-28 15:30:00,27.47,27.47,27.33,27.35,290931.8466264649,16.0081,16.0081,15.9265,15.9382,290931.8466
2006-03-01 09:30:00,27.33,27.42,27.15,27.22,321196.9507338719,15.9265,15.9789,15.8216,15.8624,321196.9507
2006-03-01 10:00:00,27.18,27.2,26.82,26.91,353282.5122311981,15.8391,15.8507,15.6293,15.6817,353282.5122
2006-03-01 10:30:00,26.91,27.04,26.89,27.04,234611.4461258392,15.6817,15.7575,15.6701,15.7575,234611.4461
2006-03-01 11:00:00,27.03,27.08,26.99,26.99,140175.21902377973,15.7517,15.7808,15.7284,15.7284,140175.219
2006-03-01 11:30:00,26.99,27.02,26.96,27.02,147115.71282284675,15.7284,15.7458,15.7109,15.7458,147115.7128
2006-03-01 12:00:00,27.01,27.08,27.01,27.06,56547.95767436569,15.74,15.7808,15.74,15.7692,56547.9577
2006-03-01 12:30:00,27.06,27.12,27.06,27.11,99670.04209807716,15.7692,15.8041,15.7692,15.7983,99670.0421
2006-03-01 13:00:00,27.11,27.2,27.1,27.2,150187.7346683354,15.7983,15.8507,15.7925,15.8507,150187.7347
2006-03-01 13:30:00,27.19,27.33,27.16,27.29,163499.8293321197,15.8449,15.9265,15.8274,15.9032,163499.8293
2006-03-01 14:00:00,27.29,27.4,27.25,27.4,186141.76811924,15.9032,15.9673,15.8799,15.9673,186141.7681
2006-03-01 14:30:00,27.4,27.4,27.3,27.31,209238.82125384003,15.9673,15.9673,15.909,15.9148,209238.8213
2006-03-01 15:00:00,27.31,27.34,27.3,27.33,262145.8641483673,15.9148,15.9323,15.909,15.9265,262145.8641
2006-03-01 15:30:00,27.33,27.53,27.33,27.42,289338.9464102856,15.9265,16.043,15.9265,15.9789,289338.9464
2006-03-02 09:30:00,27.25,27.36,27.06,27.07,219137.5583115258,15.8799,15.944,15.7692,15.775,219137.5583
2006-03-02 10:00:00,27.07,27.27,26.98,27.27,139264.99032882013,15.775,15.8915,15.7225,15.8915,139264.9903
2006-03-02 10:30:00,27.27,27.34,27.15,27.26,91250.42666970076,15.8915,15.9323,15.8216,15.8857,91250.4267
2006-03-02 11:00:00,27.27,27.38,27.27,27.32,83968.5971100239,15.8915,15.9556,15.8915,15.9207,83968.5971
2006-03-02 11:30:00,27.33,27.4,27.32,27.32,107748.32176584368,15.9265,15.9673,15.9207,15.9207,107748.3218
2006-03-02 12:00:00,27.33,27.33,27.21,27.22,68039.59494823075,15.9265,15.9265,15.8566,15.8624,68039.5949
2006-03-02 12:30:00,27.22,27.29,27.21,27.25,66674.25190579133,15.8624,15.9032,15.8566,15.8799,66674.2519
2006-03-02 13:00:00,27.27,27.35,27.25,27.3,45625.21333485039,15.8915,15.9382,15.8799,15.909,45625.2133
2006-03-02 13:30:00,27.3,27.35,27.27,27.34,38457.16236204346,15.909,15.9382,15.8915,15.9323,38457.1624
2006-03-02 14:00:00,27.34,27.34,27.23,27.26,120605.30208214816,15.9323,15.9323,15.8682,15.8857,120605.3021
2006-03-02 14:30:00,27.26,27.28,27.22,27.27,117760.83741039936,15.8857,15.8974,15.8624,15.8915,117760.8374
2006-03-02 15:00:00,27.28,27.43,27.28,27.42,103538.51405165548,15.8974,15.9848,15.8974,15.9789,103538.5141
2006-03-02 15:30:00,27.42,27.43,27.34,27.39,189100.0113778587,15.9789,15.9848,15.9323,15.9615,189100.0114
2006-03-03 09:30:00,27.2,27.24,27.07,27.2,118784.84469222891,15.8507,15.874,15.775,15.8507,118784.8447
2006-03-03 10:00:00,27.2,27.28,27.08,27.26,101604.27807486632,15.8507,15.8974,15.7808,15.8857,101604.2781
2006-03-03 10:30:00,27.26,27.27,27.07,27.09,243144.84014108547,15.8857,15.8915,15.775,15.7866,243144.8401
2006-03-03 11:00:00,27.09,27.13,27.05,27.07,44146.09170554102,15.7866,15.8099,15.7633,15.775,44146.0917
2006-03-03 11:30:00,27.07,27.11,27.02,27.1,44601.206053020825,15.775,15.7983,15.7458,15.7925,44601.2061
2006-03-03 12:00:00,27.09,27.12,27.08,27.11,182842.1891000114,15.7866,15.8041,15.7808,15.7983,182842.1891
2006-03-03 12:30:00,27.11,27.11,27.05,27.1,74069.86005233815,15.7983,15.7983,15.7633,15.7925,74069.8601
2006-03-03 13:00:00,27.1,27.2,27.08,27.18,71908.06690180908,15.7925,15.8507,15.7808,15.8391,71908.0669
2006-03-03 13:30:00,27.18,27.19,27.15,27.16,110706.5650244624,15.8391,15.8449,15.8216,15.8274,110706.565
2006-03-03 14:00:00,27.16,27.16,27.15,27.15,76800.54613721698,15.8274,15.8274,15.8216,15.8216,76800.5461
2006-03-03 14:30:00,27.15,27.16,27.14,27.16,93639.77699396972,15.8216,15.8274,15.8158,15.8274,93639.777
2006-03-03 15:00:00,27.16,27.16,27.09,27.13,215269.08635794744,15.8274,15.8274,15.7866,15.8099,215269.0864
2006-03-03 15:30:00,27.14,27.18,27.11,27.15,288997.6106496758,15.8158,15.8391,15.7983,15.8216,288997.6106
2006-03-06 09:30:00,27.15,27.24,27.11,27.18,179656.38866765276,15.8216,15.874,15.7983,15.8391,179656.3887
2006-03-06 10:00:00,27.18,27.25,27.16,27.21,136875.64000455115,15.8391,15.8799,15.8274,15.8566,136875.64
2006-03-06 10:30:00,27.21,27.22,27.11,27.15,101490.49948799636,15.8566,15.8624,15.7983,15.8216,101490.4995
2006-03-06 11:00:00,27.15,27.19,27.11,27.16,44487.42746615088,15.8216,15.8449,15.7983,15.8274,44487.4275
2006-03-06 11:30:00,27.16,27.17,27.11,27.11,82603.25406758448,15.8274,15.8333,15.7983,15.7983,82603.2541
2006-03-06 12:00:00,27.12,27.13,27.03,27.08,78393.4463533963,15.8041,15.8099,15.7517,15.7808,78393.4464
2006-03-06 12:30:00,27.06,27.11,27.03,27.08,54386.16452383662,15.7692,15.7983,15.7517,15.7808,54386.1645
2006-03-06 13:00:00,27.08,27.16,27.08,27.11,72249.40266241894,15.7808,15.8274,15.7808,15.7983,72249.4027
2006-03-06 13:30:00,27.11,27.11,26.96,26.97,95460.23438388896,15.7983,15.7983,15.7109,15.7167,95460.2344
2006-03-06 14:00:00,26.96,26.96,26.82,26.85,158152.235749232,15.7109,15.7109,15.6293,15.6468,158152.2357
2006-03-06 14:30:00,26.85,26.89,26.82,26.83,183297.3034474912,15.6468,15.6701,15.6293,15.6351,183297.3034
2006-03-06 15:00:00,26.84,27.02,26.82,26.99,193537.3762657868,15.6409,15.7458,15.6293,15.7284,193537.3763
2006-03-06 15:30:00,26.99,27.01,26.87,26.89,213107.2932074184,15.7284,15.74,15.6584,15.6701,213107.2932
2006-03-07 09:30:00,26.89,26.89,26.61,26.62,232449.65297531005,15.6701,15.6701,15.5069,15.5127,232449.653
2006-03-07 10:00:00,26.63,26.84,26.63,26.84,165320.28672203893,15.5186,15.6409,15.5186,15.6409,165320.2867
2006-03-07 10:30:00,26.85,26.87,26.79,26.81,102855.84253043578,15.6468,15.6584,15.6118,15.6235,102855.8425
2006-03-07 11:00:00,26.82,26.89,26.81,26.88,67470.70201388099,15.6293,15.6701,15.6235,15.6643,67470.702
2006-03-07 11:30:00,26.87,26.91,26.87,26.88,81579.24678575492,15.6584,15.6817,15.6584,15.6643,81579.2468
2006-03-07 12:00:00,26.88,26.91,26.87,26.89,80669.01809079532,15.6643,15.6817,15.6584,15.6701,80669.0181
2006-03-07 12:30:00,26.88,26.9,26.77,26.78,172147.00193423597,15.6643,15.6759,15.6002,15.606,172147.0019
2006-03-07 13:00:00,26.78,26.82,26.75,26.8,180794.17453635228,15.606,15.6293,15.5885,15.6176,180794.1745
2006-03-07 13:30:00,26.8,26.82,26.78,26.8,183297.3034474912,15.6176,15.6293,15.606,15.6176,183297.3034
2006-03-07 14:00:00,26.8,26.81,26.72,26.76,140971.6691318694,15.6176,15.6235,15.571,15.5943,140971.6691
2006-03-07 14:30:00,26.76,26.83,26.73,26.82,138468.54022073047,15.5943,15.6351,15.5768,15.6293,138468.5402
2006-03-07 15:00:00,26.82,26.91,26.81,26.87,174991.46660598475,15.6293,15.6817,15.6235,15.6584,174991.4666
2006-03-07 15:30:00,26.86,26.95,26.85,26.95,281146.8881556491,15.6526,15.7051,15.6468,15.7051,281146.8882
2006-03-08 09:30:00,26.83,26.83,26.58,26.77,179883.94584139265,15.6351,15.6351,15.4894,15.6002,179883.9458
2006-03-08 10:00:00,26.78,26.78,26.62,26.72,190692.911594038,15.606,15.606,15.5127,15.571,190692.9116
2006-03-08 10:30:00,26.73,26.86,26.69,26.76,96484.24166571852,15.5768,15.6526,15.5535,15.5943,96484.2417
2006-03-08 11:00:00,26.76,26.78,26.7,26.74,75435.20309477756,15.5943,15.606,15.5594,15.5827,75435.2031
2006-03-08 11:30:00,26.74,26.74,26.55,26.64,146205.48412788715,15.5827,15.5827,15.472,15.5244,146205.4841
2006-03-08 12:00:00,26.63,26.66,26.58,26.66,63943.56582091251,15.5186,15.5361,15.4894,15.5361,63943.5658
2006-03-08 12:30:00,26.66,26.76,26.58,26.76,149277.5059733758,15.5361,15.5943,15.4894,15.5943,149277.506
2006-03-08 13:00:00,26.76,26.81,26.67,26.67,136648.08283081124,15.5943,15.6235,15.5419,15.5419,136648.0828
2006-03-08 13:30:00,26.67,26.67,26.56,26.56,95574.01297075892,15.5419,15.5419,15.4778,15.4778,95574.013
2006-03-08 14:00:00,26.57,26.73,26.54,26.63,148936.17021276595,15.4836,15.5768,15.4661,15.5186,148936.1702
2006-03-08 14:30:00,26.63,26.78,26.63,26.75,145409.0340197975,15.5186,15.606,15.5186,15.5885,145409.034
2006-03-08 15:00:00,26.76,26.81,26.74,26.78,153828.64944817385,15.5943,15.6235,15.5827,15.606,153828.6494
2006-03-08 15:30:00,26.77,26.82,26.74,26.77,212424.62168619863,15.6002,15.6293,15.5827,15.6002,212424.6217
2006-03-09 09:30:00,26.78,27.03,26.73,27.02,93639.77699396972,15.606,15.7517,15.5768,15.7458,93639.777
2006-03-09 10:00:00,26.98,27.06,26.94,27.03,101262.94231425646,15.7225,15.7692,15.6992,15.7517,101262.9423
2006-03-09 10:30:00,27.03,27.07,26.93,26.96,76231.65320286722,15.7517,15.775,15.6934,15.7109,76231.6532
2006-03-09 11:00:00,26.96,27.07,26.96,27.04,99328.70633746729,15.7109,15.775,15.7109,15.7575,99328.7063
2006-03-09 11:30:00,27.03,27.03,26.94,26.95,58937.30799863466,15.7517,15.7517,15.6992,15.7051,58937.308
2006-03-09 12:00:00,26.95,26.97,26.9,26.97,67015.58766640119,15.7051,15.7167,15.6759,15.7167,67015.5877
2006-03-09 12:30:00,26.97,26.97,26.93,26.93,148481.05586528615,15.7167,15.7167,15.6934,15.6934,148481.0559
2006-03-09 13:00:00,26.94,26.94,26.86,26.87,133348.50381158266,15.6992,15.6992,15.6526,15.6584,133348.5038
2006-03-09 13:30:00,26.88,26.91,26.87,26.91,66560.47331892139,15.6643,15.6817,15.6584,15.6817,66560.4733
2006-03-09 14:00:00,26.9,26.96,26.9,26.94,50176.35680964842,15.6759,15.7109,15.6759,15.6992,50176.3568
2006-03-09 14:30:00,26.95,26.96,26.92,26.96,63147.11571282285,15.7051,15.7109,15.6876,15.7109,63147.1157
2006-03-09 15:00:00,26.96,26.96,26.89,26.93,117305.72306291955,15.7109,15.7109,15.6701,15.6934,117305.7231
2006-03-09 15:30:00,26.92,26.95,26.86,26.91,253384.91295938104,15.6876,15.7051,15.6526,15.6817,253384.913
2006-03-10 09:30:00,26.82,26.95,26.7,26.89,141085.4477187393,15.6293,15.7051,15.5594,15.6701,141085.4477
2006-03-10 10:00:00,26.89,27.1,26.82,27.05,106269.2001365343,15.6701,15.7925,15.6293,15.7633,106269.2001
2006-03-10 10:30:00,27.05,27.19,27.04,27.18,113892.36545682103,15.7633,15.8449,15.7575,15.8391,113892.3655
2006-03-10 11:00:00,27.18,27.18,27.13,27.16,92843.32688588007,15.8391,15.8391,15.8099,15.8274,92843.3269
2006-03-10 11:30:00,27.16,27.21,27.14,27.2,72932.07418363864,15.8274,15.8566,15.8158,15.8507,72932.0742
2006-03-10 12:00:00,27.2,27.25,27.18,27.24,61667.99408351349,15.8507,15.8799,15.8391,15.874,61667.9941
2006-03-10 12:30:00,27.24,27.38,27.21,27.34,180794.17453635228,15.874,15.9556,15.8566,15.9323,180794.1745
2006-03-10 13:00:00,27.34,27.38,27.3,27.31,58595.972238024806,15.9323,15.9556,15.909,15.9148,58595.9722
2006-03-10 13:30:00,27.31,27.33,27.23,27.31,185914.2109455001,15.9148,15.9265,15.8682,15.9148,185914.2109
2006-03-10 14:00:00,27.31,27.41,27.31,27.39,89202.41210604165,15.9148,15.9731,15.9148,15.9615,89202.4121
2006-03-10 14:30:00,27.39,27.42,27.28,27.31,129366.25327113438,15.9615,15.9789,15.8974,15.9148,129366.2533
2006-03-10 15:00:00,27.31,27.4,27.29,27.38,175332.8023665946,15.9148,15.9673,15.9032,15.9556,175332.8024
2006-03-10 15:30:00,27.39,27.44,27.33,27.36,196723.17669814543,15.9615,15.9906,15.9265,15.944,196723.1767
2006-03-13 09:30:00,26.81,26.92,26.37,26.86,720446.0120605303,15.6235,15.6876,15.3671,15.6526,720446.0121
2006-03-13 10:00:00,26.85,26.85,26.54,26.55,450221.8682443964,15.6468,15.6468,15.4661,15.472,450221.8682
2006-03-13 10:30:00,26.54,26.81,26.54,26.69,444077.8245534191,15.4661,15.6235,15.4661,15.5535,444077.8246
2006-03-13 11:00:00,26.69,26.7,26.63,26.64,154966.43531687337,15.5535,15.5594,15.5186,15.5244,154966.4353
2006-03-13 11:30:00,26.64,26.64,26.41,26.45,782000.2275571738,15.5244,15.5244,15.3904,15.4137,782000.2276
2006-03-13 12:00:00,26.45,26.48,26.45,26.45,88405.96199795199,15.4137,15.4312,15.4137,15.4137,88405.962
2006-03-13 12:30:00,26.44,26.45,26.15,26.36,330754.3520309478,15.4079,15.4137,15.2389,15.3612,330754.352
2006-03-13 13:00:00,26.37,26.38,26.15,26.22,435316.8733644328,15.3671,15.3729,15.2389,15.2796,435316.8734
2006-03-13 13:30:00,26.22,26.34,26.22,26.27,248037.31937649337,15.2796,15.3496,15.2796,15.3088,248037.3194
2006-03-13 14:00:00,26.27,26.3,26.24,26.27,305723.0629195585,15.3088,15.3263,15.2913,15.3088,305723.0629
2006-03-13 14:30:00,26.27,26.29,26.24,26.25,248947.54807145297,15.3088,15.3204,15.2913,15.2971,248947.5481
2006-03-13 15:00:00,26.26,26.38,26.25,26.36,431107.0656502447,15.303,15.3729,15.2971,15.3612,431107.0657
2006-03-13 15:30:00,26.37,26.6,26.25,26.3,478666.5149618842,15.3671,15.5011,15.2971,15.3263,478666.515
2006-03-14 09:30:00,26.27,27.08,26.27,26.76,330640.57344407786,15.3088,15.7808,15.3088,15.5943,330640.5734
2006-03-14 10:00:00,26.77,26.89,26.77,26.83,150642.84901581524,15.6002,15.6701,15.6002,15.6351,150642.849
2006-03-14 10:30:00,26.83,26.85,26.71,26.72,145977.92695414723,15.6351,15.6468,15.5652,15.571,145977.927
2006-03-14 11:00:00,26.72,26.82,26.72,26.82,392991.239048811,15.571,15.6293,15.571,15.6293,392991.239
2006-03-14 11:30:00,26.83,26.95,26.83,26.95,109796.3363295028,15.6351,15.7051,15.6351,15.7051,109796.3363
2006-03-14 12:00:00,26.95,26.98,26.75,26.82,222437.1373307544,15.7051,15.7225,15.5885,15.6293,222437.1373
2006-03-14 12:30:00,26.82,26.87,26.8,26.86,147115.71282284675,15.6293,15.6584,15.6176,15.6526,147115.7128
2006-03-14 13:00:00,26.87,26.98,26.87,26.93,109113.66480828308,15.6584,15.7225,15.6584,15.6934,109113.6648
2006-03-14 13:30:00,26.93,26.94,26.87,26.9,133689.83957219252,15.6934,15.6992,15.6584,15.6759,133689.8396
2006-03-14 14:00:00,26.9,27.0,26.9,27.0,106155.42154966436,15.6759,15.7342,15.6759,15.7342,106155.4215
2006-03-14 14:30:00,27.0,27.11,26.97,27.1,282170.89543747867,15.7342,15.7983,15.7167,15.7925,282170.8954
2006-03-14 15:00:00,27.1,27.14,27.08,27.13,421891.0001137786,15.7925,15.8158,15.7808,15.8099,421891.0001
2006-03-14 15:30:00,27.13,27.19,27.08,27.19,481966.0939811128,15.8099,15.8449,15.7808,15.8449,481966.094
2006-03-15 09:30:00,27.11,27.3,27.07,27.3,335077.9383320059,15.7983,15.909,15.775,15.909,335077.9383
2006-03-15 10:00:00,27.3,27.32,27.23,27.25,147912.1629309364,15.909,15.9207,15.8682,15.8799,147912.1629
2006-03-15 10:30:00,27.25,27.26,27.22,27.23,255660.48469678007,15.8799,15.8857,15.8624,15.8682,255660.4847
2006-03-15 11:00:00,27.22,27.24,27.18,27.22,232222.09580157016,15.8624,15.874,15.8391,15.8624,232222.0958
2006-03-15 11:30:00,27.21,27.22,27.13,27.16,146205.48412788715,15.8566,15.8624,15.8099,15.8274,146205.4841
2006-03-15 12:00:00,27.15,27.17,27.11,27.11,126180.45283877576,15.8216,15.8333,15.7983,15.7983,126180.4528
2006-03-15 12:30:00,27.11,27.13,27.07,27.11,178518.60279895324,15.7983,15.8099,15.775,15.7983,178518.6028
2006-03-15 13:00:00,27.11,27.15,27.08,27.13,96370.46307884857,15.7983,15.8216,15.7808,15.8099,96370.4631
2006-03-15 13:30:00,27.12,27.15,27.12,27.15,72818.29559676869,15.8041,15.8216,15.8041,15.8216,72818.2956
2006-03-15 14:00:00,27.14,27.27,27.12,27.23,92957.10547275005,15.8158,15.8915,15.8041,15.8682,92957.1055
2006-03-15 14:30:00,27.24,27.25,27.19,27.24,156786.8927067926,15.874,15.8799,15.8449,15.874,156786.8927
2006-03-15 15:00:00,27.25,27.37,27.24,27.35,160769.14324724086,15.8799,15.9498,15.874,15.9382,160769.1432
2006-03-15 15:30:00,27.34,27.35,27.29,27.3,215610.4221185573,15.9323,15.9382,15.9032,15.909,215610.4221
2006-03-16 09:30:00,27.38,27.46,27.26,27.45,177722.1526908636,15.9556,16.0023,15.8857,15.9964,177722.1527
2006-03-16 10:00:00,27.45,27.54,27.44,27.54,134031.17533280238,15.9964,16.0489,15.9906,16.0489,134031.1753
2006-03-16 10:30:00,27.54,27.55,27.45,27.5,155307.77107748322,16.0489,16.0547,15.9964,16.0256,155307.7711
2006-03-16 11:00:00,27.49,27.49,27.34,27.36,102400.72818295597,16.0197,16.0197,15.9323,15.944,102400.7282
2006-03-16 11:30:00,27.35,27.4,27.34,27.37,118329.73034474911,15.9382,15.9673,15.9323,15.9498,118329.7303
2006-03-16 12:00:00,27.37,27.41,27.36,27.4,89543.7478666515,15.9498,15.9731,15.944,15.9673,89543.7479
2006-03-16 12:30:00,27.4,27.51,27.4,27.48,154056.20662191376,15.9673,16.0314,15.9673,16.0139,154056.2066
2006-03-16 13:00:00,27.48,27.76,27.47,27.63,226305.6092843327,16.0139,16.1771,16.0081,16.1013,226305.6093
2006-03-16 13:30:00,27.62,27.69,27.56,27.57,121287.97360336783,16.0955,16.1363,16.0605,16.0664,121287.9736
2006-03-16 14:00:00,27.57,27.59,27.47,27.48,172829.6734554557,16.0664,16.078,16.0081,16.0139,172829.6735
2006-03-16 14:30:00,27.48,27.54,27.46,27.52,111958.12948003186,16.0139,16.0489,16.0023,16.0372,111958.1295
2006-03-16 15:00:00,27.53,27.64,27.51,27.6,163954.9436795995,16.043,16.1071,16.0314,16.0838,163954.9437
2006-03-16 15:30:00,27.61,27.69,27.57,27.63,469109.1136648083,16.0897,16.1363,16.0664,16.1013,469109.1137
2006-03-17 09:30:00,27.87,27.88,27.69,27.83,1115712.8228467405,16.2412,16.247,16.1363,16.2179,1115712.8228
2006-03-17 10:00:00,27.83,28.02,27.83,27.98,269769.029468654,16.2179,16.3286,16.2179,16.3053,269769.0295
2006-03-17 10:30:00,27.98,27.98,27.91,27.92,152349.5278188645,16.3053,16.3053,16.2645,16.2703,152349.5278
2006-03-17 11:00:00,27.91,28.12,27.91,28.12,274092.61576971214,16.2645,16.3869,16.2645,16.3869,274092.6158
2006-03-17 11:30:00,28.12,28.19,28.12,28.16,215951.75787916715,16.3869,16.4277,16.3869,16.4102,215951.7579
2006-03-17 12:00:00,28.15,28.19,28.1,28.1,211514.39299123903,16.4043,16.4277,16.3752,16.3752,211514.393
2006-03-17 12:30:00,28.11,28.19,28.11,28.19,139833.88326316988,16.381,16.4277,16.381,16.4277,139833.8833
2006-03-17 13:00:00,28.19,28.21,28.14,28.18,300034.133576061,16.4277,16.4393,16.3985,16.4218,300034.1336
2006-03-17 13:30:00,28.18,28.2,28.15,28.2,136306.74707020138,16.4218,16.4335,16.4043,16.4335,136306.7471
2006-03-17 14:00:00,28.2,28.23,28.19,28.23,227557.1737399021,16.4335,16.451,16.4277,16.451,227557.1737
2006-03-17 14:30:00,28.23,28.34,28.23,28.33,279553.9879394698,16.451,16.5151,16.451,16.5092,279553.9879
2006-03-17 15:00:00,28.34,28.54,28.34,28.41,401410.8544771874,16.5151,16.6316,16.5151,16.5559,401410.8545
2006-03-17 15:30:00,28.41,28.42,28.3,28.34,333029.92376834684,16.5559,16.5617,16.4918,16.5151,333029.9238
2006-03-20 09:30:00,28.28,28.39,28.12,28.3,376379.5653657982,16.4801,16.5442,16.3869,16.4918,376379.5654
2006-03-20 10:00:00,28.3,28.34,28.26,28.3,119126.1804528388,16.4918,16.5151,16.4685,16.4918,119126.1805
2006-03-20 10:30:00,28.3,28.32,28.25,28.32,161906.92911594038,16.4918,16.5034,16.4626,16.5034,161906.9291
2006-03-20 11:00:00,28.32,28.34,28.25,28.31,165434.06530890887,16.5034,16.5151,16.4626,16.4976,165434.0653
2006-03-20 11:30:00,28.31,28.32,28.28,28.29,189441.34713846853,16.4976,16.5034,16.4801,16.4859,189441.3471
2006-03-20 12:00:00,28.3,28.3,28.27,28.28,92388.21253840029,16.4918,16.4918,16.4743,16.4801,92388.2125
2006-03-20 12:30:00,28.29,28.3,28.2,28.23,141540.56206621914,16.4859,16.4918,16.4335,16.451,141540.5621
2006-03-20 13:00:00,28.25,28.27,28.23,28.25,80327.68233018546,16.4626,16.4743,16.451,16.4626,80327.6823
2006-03-20 13:30:00,28.24,28.28,28.22,28.27,59847.536693594266,16.4568,16.4801,16.4451,16.4743,59847.5367
2006-03-20 14:00:00,28.27,28.28,28.2,28.2,135851.63272272158,16.4743,16.4801,16.4335,16.4335,135851.6327
2006-03-20 14:30:00,28.2,28.26,28.16,28.2,257367.16349982933,16.4335,16.4685,16.4102,16.4335,257367.1635
2006-03-20 15:00:00,28.21,28.25,28.2,28.22,116964.38730230973,16.4393,16.4626,16.4335,16.4451,116964.3873
2006-03-20 15:30:00,28.21,28.29,28.2,28.2,136192.96848333144,16.4393,16.4859,16.4335,16.4335,136192.9685
2006-03-21 09:30:00,28.3,28.3,28.03,28.17,312663.5567186256,16.4918,16.4918,16.3344,16.416,312663.5567
2006-03-21 10:00:00,28.15,28.17,28.12,28.16,125611.559904426,16.4043,16.416,16.3869,16.4102,125611.5599
2006-03-21 10:30:00,28.16,28.2,28.14,28.15,78279.66776652634,16.4102,16.4335,16.3985,16.4043,78279.6678
2006-03-21 11:00:00,28.14,28.17,28.13,28.17,117760.83741039936,16.3985,16.416,16.3927,16.416,117760.8374
2006-03-21 11:30:00,28.16,28.34,28.16,28.33,301627.0337922403,16.4102,16.5151,16.4102,16.5092,301627.0338
2006-03-21 12:00:00,28.32,28.33,28.26,28.3,81010.35385140518,16.5034,16.5092,16.4685,16.4918,81010.3539
2006-03-21 12:30:00,28.29,28.32,28.21,28.23,58254.63647741496,16.4859,16.5034,16.4393,16.451,58254.6365
2006-03-21 13:00:00,28.24,28.27,28.2,28.24,30378.882694276937,16.4568,16.4743,16.4335,16.4568,30378.8827
2006-03-21 13:30:00,28.22,28.26,28.17,28.2,371373.3075435204,16.4451,16.4685,16.416,16.4335,371373.3075
2006-03-21 14:00:00,28.2,28.21,28.16,28.21,111616.793719422,16.4335,16.4393,16.4102,16.4393,111616.7937
2006-03-21 14:30:00,28.2,28.21,28.12,28.17,110251.4506769826,16.4335,16.4393,16.3869,16.416,110251.4507
2006-03-21 15:00:00,28.17,28.17,28.08,28.11,198088.51974058483,16.416,16.416,16.3636,16.381,198088.5197
2006-03-21 15:30:00,28.11,28.16,28.05,28.15,223233.58743884403,16.381,16.4102,16.3461,16.4043,223233.5874
2006-03-22 09:30:00,28.08,28.13,28.04,28.06,202980.9989759928,16.3636,16.3927,16.3402,16.3519,202980.999
2006-03-22 10:00:00,28.07,28.18,28.07,28.14,109113.66480828308,16.3577,16.4218,16.3577,16.3985,109113.6648
2006-03-22 10:30:00,28.14,28.16,27.98,27.99,156331.7783593128,16.3985,16.4102,16.3053,16.3111,156331.7784
2006-03-22 11:00:00,27.98,27.99,27.88,27.94,87950.84765047219,16.3053,16.3111,16.247,16.282,87950.8477
2006-03-22 11:30:00,27.92,28.04,27.91,27.94,81920.58254636478,16.2703,16.3402,16.2645,16.282,81920.5825
2006-03-22 12:00:00,27.95,27.96,27.87,27.87,67584.48060075095,16.2878,16.2936,16.2412,16.2412,67584.4806
2006-03-22 12:30:00,27.87,27.89,27.83,27.85,82717.03265445444,16.2412,16.2528,16.2179,16.2295,82717.0327
2006-03-22 13:00:00,27.85,28.01,27.85,28.01,75776.53885538742,16.2295,16.3228,16.2295,16.3228,75776.5389
2006-03-22 13:30:00,28.01,28.12,27.99,27.99,95346.455797019,16.3228,16.3869,16.3111,16.3111,95346.4558
2006-03-22 14:00:00,27.99,28.0,27.92,27.93,93639.77699396972,16.3111,16.3169,16.2703,16.2761,93639.777
2006-03-22 14:30:00,27.93,27.93,27.88,27.89,122539.53805893732,16.2761,16.2761,16.247,16.2528,122539.5381
2006-03-22 15:00:00,27.9,27.96,27.87,27.91,186596.88246671972,16.2587,16.2936,16.2412,16.2645,186596.8825
2006-03-22 15:30:00,27.91,28.04,27.91,28.02,177722.1526908636,16.2645,16.3402,16.2645,16.3286,177722.1527
2006-03-23 09:30:00,27.96,28.08,27.86,27.99,146319.2627147571,16.2936,16.3636,16.2354,16.3111,146319.2627
2006-03-23 10:00:00,27.99,28.11,27.99,28.03,152690.86357947436,16.3111,16.381,16.3111,16.3344,152690.8636
2006-03-23 10:30:00,28.04,28.04,27.84,27.87,165206.50813516896,16.3402,16.3402,16.2237,16.2412,165206.5081
2006-03-23 11:00:00,27.87,28.06,27.85,28.05,83968.5971100239,16.2412,16.3519,16.2295,16.3461,83968.5971
2006-03-23 11:30:00,28.05,28.06,27.99,28.06,96825.57742632835,16.3461,16.3519,16.3111,16.3519,96825.5774
2006-03-23 12:00:00,28.07,28.1,28.01,28.01,97394.47036067813,16.3577,16.3752,16.3228,16.3228,97394.4704
2006-03-23 12:30:00,28.02,28.04,28.01,28.02,70997.83820684947,16.3286,16.3402,16.3228,16.3286,70997.8382
2006-03-23 13:00:00,28.01,28.11,28.01,28.1,98077.14188189784,16.3228,16.381,16.3228,16.3752,98077.1419
2006-03-23 13:30:00,28.1,28.39,28.1,28.27,130959.1534873137,16.3752,16.5442,16.3752,16.4743,130959.1535
2006-03-23 14:00:00,28.27,28.3,28.12,28.21,117419.50164978953,16.4743,16.4918,16.3869,16.4393,117419.5016
2006-03-23 14:30:00,28.21,28.22,28.11,28.16,59392.42234611447,16.4393,16.4451,16.381,16.4102,59392.4223
2006-03-23 15:00:00,28.15,28.3,28.14,28.3,109455.00056889294,16.4043,16.4918,16.3985,16.4918,109455.0006
2006-03-23 15:30:00,28.3,28.32,28.19,28.27,244168.84742291505,16.4918,16.5034,16.4277,16.4743,244168.8474
2006-03-24 09:30:00,28.21,28.33,28.15,28.2,102400.72818295597,16.4393,16.5092,16.4043,16.4335,102400.7282
2006-03-24 10:00:00,28.18,28.19,27.96,28.16,156104.22118557288,16.4218,16.4277,16.2936,16.4102,156104.2212
2006-03-24 10:30:00,28.19,28.22,28.12,28.13,137558.31152577084,16.4277,16.4451,16.3869,16.3927,137558.3115
2006-03-24 11:00:00,28.14,28.51,28.1,28.51,158152.235749232,16.3985,16.6141,16.3752,16.6141,158152.2357
2006-03-24 11:30:00,28.51,28.55,28.37,28.38,88633.51917169189,16.6141,16.6374,16.5326,16.5384,88633.5192
2006-03-24 12:00:00,28.37,28.38,28.24,28.26,370463.0788485607,16.5326,16.5384,16.4568,16.4685,370463.0788
2006-03-24 12:30:00,28.27,28.31,28.23,28.25,49948.79963590852,16.4743,16.4976,16.451,16.4626,49948.7996
2006-03-24 13:00:00,28.25,28.25,28.11,28.15,67243.14484014109,16.4626,16.4626,16.381,16.4043,67243.1448
2006-03-24 13:30:00,28.14,28.33,28.14,28.32,94663.7842757993,16.3985,16.5092,16.3985,16.5034,94663.7843
2006-03-24 14:00:00,28.32,28.32,28.18,28.18,79531.2322220958,16.5034,16.5034,16.4218,16.4218,79531.2322
2006-03-24 14:30:00,28.19,28.34,28.12,28.25,126635.56718625556,16.4277,16.5151,16.3869,16.4626,126635.5672
2006-03-24 15:00:00,28.26,28.27,28.19,28.19,125384.00273068609,16.4685,16.4743,16.4277,16.4277,125384.0027
2006-03-24 15:30:00,28.19,28.27,28.14,28.19,211173.0572306292,16.4277,16.4743,16.3985,16.4277,211173.0572
2006-03-27 09:30:00,28.14,28.39,28.14,28.22,205256.57071339176,16.3985,16.5442,16.3985,16.4451,205256.5707
2006-03-27 10:00:00,28.22,28.39,28.2,28.37,112754.57958812152,16.4451,16.5442,16.4335,16.5326,112754.5796
2006-03-27 10:30:00,28.38,28.38,28.27,28.28,78052.11059278644,16.5384,16.5384,16.4743,16.4801,78052.1106
2006-03-27 11:00:00,28.28,28.34,28.27,28.29,105927.86437592446,16.4801,16.5151,16.4743,16.4859,105927.8644
2006-03-27 11:30:00,28.3,28.3,28.24,28.24,65764.02321083173,16.4918,16.4918,16.4568,16.4568,65764.0232
2006-03-27 12:00:00,28.24,28.3,28.24,28.28,60985.322562293775,16.4568,16.4918,16.4568,16.4801,60985.3226
2006-03-27 12:30:00,28.29,28.35,28.28,28.29,186027.98953237,16.4859,16.5209,16.4801,16.4859,186027.9895
2006-03-27 13:00:00,28.28,28.35,28.28,28.34,63033.3371259529,16.4801,16.5209,16.4801,16.5151,63033.3371
2006-03-27 13:30:00,28.33,28.35,28.3,28.35,48469.67800659916,16.5092,16.5209,16.4918,16.5209,48469.678
2006-03-27 14:00:00,28.35,28.41,28.35,28.41,54044.82876322676,16.5209,16.5559,16.5209,16.5559,54044.8288
2006-03-27 14:30:00,28.41,28.44,28.38,28.39,88519.74058482194,16.5559,16.5733,16.5384,16.5442,88519.7406
2006-03-27 15:00:00,28.39,28.4,28.34,28.39,111503.01513255206,16.5442,16.55,16.5151,16.5442,111503.0151
2006-03-27 15:30:00,28.38,28.41,28.38,28.4,111275.45795881216,16.5384,16.5559,16.5384,16.55,111275.458
2006-03-28 09:30:00,28.95,28.95,28.38,28.43,251678.23415633172,16.8705,16.8705,16.5384,16.5675,251678.2342
2006-03-28 10:00:00,28.43,28.47,28.24,28.26,138354.7616338605,16.5675,16.5908,16.4568,16.4685,138354.7616
2006-03-28 10:30:00,28.26,28.27,28.12,28.26,90567.75514848104,16.4685,16.4743,16.3869,16.4685,90567.7551
2006-03-28 11:00:00,28.26,28.42,28.26,28.42,110592.78643759244,16.4685,16.5617,16.4685,16.5617,110592.7864
2006-03-28 11:30:00,28.43,28.46,28.36,28.38,162589.6006371601,16.5675,16.585,16.5267,16.5384,162589.6006
2006-03-28 12:00:00,28.38,28.61,28.38,28.59,81237.91102514508,16.5384,16.6724,16.5384,16.6608,81237.911
2006-03-28 12:30:00,28.6,28.65,28.6,28.63,70884.05961997953,16.6666,16.6957,16.6666,16.6841,70884.0596
2006-03-28 13:00:00,28.63,28.63,28.48,28.56,100807.82796677666,16.6841,16.6841,16.5967,16.6433,100807.828
2006-03-28 13:30:00,28.56,28.58,28.49,28.51,52679.48572078735,16.6433,16.6549,16.6025,16.6141,52679.4857
2006-03-28 14:00:00,28.51,28.68,28.29,28.35,168278.52998065765,16.6141,16.7132,16.4859,16.5209,168278.53
2006-03-28 14:30:00,28.35,28.36,28.22,28.32,262032.0855614973,16.5209,16.5267,16.4451,16.5034,262032.0856
2006-03-28 15:00:00,28.32,28.33,28.08,28.19,175901.69530094438,16.5034,16.5092,16.3636,16.4277,175901.6953
2006-03-28 15:30:00,28.19,28.36,28.19,28.29,157697.1214017522,16.4277,16.5267,16.4277,16.4859,157697.1214
2006-03-29 09:30:00,28.34,28.34,28.03,28.08,156331.7783593128,16.5151,16.5151,16.3344,16.3636,156331.7784
2006-03-29 10:00:00,28.07,28.27,28.05,28.25,454659.2331323245,16.3577,16.4743,16.3461,16.4626,454659.2331
2006-03-29 10:30:00,28.24,28.26,28.14,28.16,58823.52941176471,16.4568,16.4685,16.3985,16.4102,58823.5294
2006-03-29 11:00:00,28.17,28.27,28.17,28.23,321424.5079076118,16.416,16.4743,16.416,16.451,321424.5079
2006-03-29 11:30:00,28.24,28.35,28.22,28.27,191375.58311525773,16.4568,16.5209,16.4451,16.4743,191375.5831
2006-03-29 12:00:00,28.27,28.34,28.27,28.31,156900.67129366254,16.4743,16.5151,16.4743,16.4976,156900.6713
2006-03-29 12:30:00,28.32,28.34,28.23,28.25,48014.56365911936,16.5034,16.5151,16.451,16.4626,48014.5637
2006-03-29 13:00:00,28.26,28.34,28.25,28.34,91022.86949596088,16.4685,16.5151,16.4626,16.5151,91022.8695
2006-03-29 13:30:00,28.34,28.37,28.32,28.34,300034.133576061,16.5151,16.5326,16.5034,16.5151,300034.1336
2006-03-29 14:00:00,28.34,28.36,28.25,28.28,72249.40266241894,16.5151,16.5267,16.4626,16.4801,72249.4027
2006-03-29 14:30:00,28.28,28.3,28.26,28.3,40960.29127318239,16.4801,16.4918,16.4685,16.4918,40960.2913
2006-03-29 15:00:00,28.3,28.35,28.29,28.34,117874.61599726931,16.4918,16.5209,16.4859,16.5151,117874.616
2006-03-29 15:30:00,28.34,28.34,28.28,28.29,149732.6203208556,16.5151,16.5151,16.4801,16.4859,149732.6203
2006-03-30 09:30:00,28.12,28.19,27.98,28.08,105245.19285470474,16.3869,16.4277,16.3053,16.3636,105245.1929
2006-03-30 10:00:00,28.1,28.13,28.02,28.1,66560.47331892139,16.3752,16.3927,16.3286,16.3752,66560.4733
2006-03-30 10:30:00,28.1,28.2,28.05,28.07,103652.29263852544,16.3752,16.4335,16.3461,16.3577,103652.2926
2006-03-30 11:00:00,28.08,28.17,28.05,28.1,180566.6173626124,16.3636,16.416,16.3461,16.3752,180566.6174
2006-03-30 11:30:00,28.12,28.18,28.09,28.15,52338.1499601775,16.3869,16.4218,16.3694,16.4043,52338.15
2006-03-30 12:00:00,28.16,28.19,28.14,28.16,34588.690408465125,16.4102,16.4277,16.3985,16.4102,34588.6904
2006-03-30 12:30:00,28.17,28.2,28.1,28.14,73159.63135737854,16.416,16.4335,16.3752,16.3985,73159.6314
2006-03-30 13:00:00,28.15,28.15,27.94,28.07,125270.22414381614,16.4043,16.4043,16.282,16.3577,125270.2241
2006-03-30 13:30:00,28.07,28.07,27.93,27.98,66446.69473205143,16.3577,16.3577,16.2761,16.3053,66446.6947
2006-03-30 14:00:00,27.98,28.26,27.98,28.25,422573.6716349983,16.3053,16.4685,16.3053,16.4626,422573.6716
2006-03-30 14:30:00,28.25,28.29,28.24,28.26,339515.303219934,16.4626,16.4859,16.4568,16.4685,339515.3032
2006-03-30 15:00:00,28.25,28.39,28.24,28.34,181818.18181818185,16.4626,16.5442,16.4568,16.5151,181818.1818
2006-03-30 15:30:00,28.34,28.34,28.3,28.34,256912.0491523496,16.5151,16.5151,16.4918,16.5151,256912.0492
2006-03-31 09:30:00,28.41,28.78,28.37,28.59,237683.4679713278,16.5559,16.7715,16.5326,16.6608,237683.468
2006-03-31 10:00:00,28.61,28.63,28.45,28.52,136534.3042439413,16.6724,16.6841,16.5792,16.62,136534.3042
2006-03-31 10:30:00,28.52,28.61,28.52,28.53,127432.0172943452,16.62,16.6724,16.62,16.6258,127432.0173
2006-03-31 11:00:00,28.52,28.52,28.46,28.47,143019.6836955285,16.62,16.62,16.585,16.5908,143019.6837
2006-03-31 11:30:00,28.46,28.47,28.39,28.46,130731.59631357378,16.585,16.5908,16.5442,16.585,130731.5963
2006-03-31 12:00:00,28.47,28.53,28.42,28.5,78279.66776652634,16.5908,16.6258,16.5617,16.6083,78279.6678
2006-03-31 12:30:00,28.51,28.63,28.51,28.6,99897.59927181705,16.6141,16.6841,16.6141,16.6666,99897.5993
2006-03-31 13:00:00,28.61,28.61,28.55,28.56,113892.36545682103,16.6724,16.6724,16.6374,16.6433,113892.3655
2006-03-31 13:30:00,28.56,28.68,28.55,28.68,160769.14324724086,16.6433,16.7132,16.6374,16.7132,160769.1432
2006-03-31 14:00:00,28.67,28.68,28.52,28.54,160541.58607350098,16.7074,16.7132,16.62,16.6316,160541.5861
2006-03-31 14:30:00,28.53,28.63,28.52,28.6,188644.8970303789,16.6258,16.6841,16.62,16.6666,188644.897
2006-03-31 15:00:00,28.6,28.63,28.56,28.63,227102.05939242235,16.6666,16.6841,16.6433,16.6841,227102.0594
2006-03-31 15:30:00,28.62,28.63,28.51,28.56,443395.15303219936,16.6782,16.6841,16.6141,16.6433,443395.153
2006-04-03 09:30:00,28.63,28.73,28.56,28.73,226419.38787120263,16.6841,16.7423,16.6433,16.7423,226419.3879
2006-04-03 10:00:00,28.73,28.79,28.61,28.78,227102.05939242235,16.7423,16.7773,16.6724,16.7715,227102.0594
2006-04-03 10:30:00,28.78,28.88,28.78,28.84,164978.95096142907,16.7715,16.8298,16.7715,16.8064,164978.951
2006-04-03 11:00:00,28.85,28.94,28.85,28.94,129707.58903174422,16.8123,16.8647,16.8123,16.8647,129707.589
2006-04-03 11:30:00,28.94,29.01,28.94,28.99,221185.5728751849,16.8647,16.9055,16.8647,16.8939,221185.5729
2006-04-03 12:00:00,28.99,28.99,28.88,28.98,193537.3762657868,16.8939,16.8939,16.8298,16.888,193537.3763
2006-04-03 12:30:00,28.99,29.02,28.94,29.02,125725.33849129594,16.8939,16.9113,16.8647,16.9113,125725.3385
2006-04-03 13:00:00,29.02,29.03,28.94,28.96,111161.6793719422,16.9113,16.9172,16.8647,16.8764,111161.6794
2006-04-03 13:30:00,28.96,29.0,28.92,28.98,142337.0121743088,16.8764,16.8997,16.8531,16.888,142337.0122
2006-04-03 14:00:00,28.97,28.99,28.87,28.87,156900.67129366254,16.8822,16.8939,16.8239,16.8239,156900.6713
2006-04-03 14:30:00,28.87,29.0,28.87,29.0,619524.4055068836,16.8239,16.8997,16.8239,16.8997,619524.4055
2006-04-03 15:00:00,29.01,29.07,28.98,29.03,275457.9588121516,16.9055,16.9405,16.888,16.9172,275457.9588
2006-04-03 15:30:00,29.03,29.06,28.97,29.05,606667.4251905791,16.9172,16.9346,16.8822,16.9288,606667.4252
2006-04-04 09:30:00,28.99,28.99,28.65,28.84,277961.0877232905,16.8939,16.8939,16.6957,16.8064,277961.0877
2006-04-04 10:00:00,28.85,29.0,28.82,28.99,196154.28376379565,16.8123,16.8997,16.7948,16.8939,196154.2838
2006-04-04 10:30:00,28.99,29.05,28.89,28.89,209466.37842758,16.8939,16.9288,16.8356,16.8356,209466.3784
2006-04-04 11:00:00,28.9,28.97,28.85,28.97,355216.7482079873,16.8414,16.8822,16.8123,16.8822,355216.7482
2006-04-04 11:30:00,28.97,29.07,28.96,29.0,150984.18477642507,16.8822,16.9405,16.8764,16.8997,150984.1848
2006-04-04 12:00:00,29.01,29.3,29.0,29.25,203436.11332347253,16.9055,17.0745,16.8997,17.0454,203436.1133
2006-04-04 12:30:00,29.25,29.28,29.24,29.27,92388.21253840029,17.0454,17.0629,17.0395,17.057,92388.2125
2006-04-04 13:00:00,29.27,29.27,29.21,29.22,130162.70337922404,17.057,17.057,17.0221,17.0279,130162.7034
2006-04-04 13:30:00,29.22,29.23,29.17,29.18,174422.573671635,17.0279,17.0337,16.9988,17.0046,174422.5737
2006-04-04 14:00:00,29.18,29.22,29.05,29.14,335077.9383320059,17.0046,17.0279,16.9288,16.9813,335077.9383
2006-04-04 14:30:00,29.14,29.14,29.04,29.06,114006.14404369098,16.9813,16.9813,16.923,16.9346,114006.144
2006-04-04 15:00:00,29.07,29.11,29.05,29.07,134827.62544089204,16.9405,16.9638,16.9288,16.9405,134827.6254
2006-04-04 15:30:00,29.08,29.2,29.04,29.07,208556.1497326204,16.9463,17.0162,16.923,16.9405,208556.1497
2006-04-05 09:30:00,28.96,29.02,28.86,28.96,365911.9353737627,16.8764,16.9113,16.8181,16.8764,365911.9354
2006-04-05 10:00:00,28.96,29.02,28.86,28.92,399704.1756741381,16.8764,16.9113,16.8181,16.8531,399704.1757
2006-04-05 10:30:00,28.91,28.97,28.78,28.79,133689.83957219252,16.8472,16.8822,16.7715,16.7773,133689.8396
2006-04-05 11:00:00,28.79,28.86,28.77,28.8,135510.29696211172,16.7773,16.8181,16.7657,16.7831,135510.297
2006-04-05 11:30:00,28.8,28.92,28.71,28.89,151666.8562976448,16.7831,16.8531,16.7307,16.8356,151666.8563
2006-04-05 12:00:00,28.91,29.02,28.89,28.95,165775.40106951873,16.8472,16.9113,16.8356,16.8705,165775.4011
2006-04-05 12:30:00,28.95,29.21,28.94,29.18,99101.1491637274,16.8705,17.0221,16.8647,17.0046,99101.1492
2006-04-05 13:00:00,29.19,29.26,29.0,29.01,144157.46956422803,17.0104,17.0512,16.8997,16.9055,144157.4696
2006-04-05 13:30:00,29.0,29.02,28.93,29.01,134600.06826715212,16.8997,16.9113,16.8589,16.9055,134600.0683
2006-04-05 14:00:00,29.02,29.06,28.92,28.94,140516.5547843896,16.9113,16.9346,16.8531,16.8647,140516.5548
2006-04-05 14:30:00,28.95,29.03,28.93,29.0,163954.9436795995,16.8705,16.9172,16.8589,16.8997,163954.9437
2006-04-05 15:00:00,29.01,29.14,28.97,29.1,155421.54966435317,16.9055,16.9813,16.8822,16.958,155421.5497
2006-04-05 15:30:00,29.09,29.16,29.07,29.16,264990.32882011606,16.9521,16.9929,16.9405,16.9929,264990.3288
2006-04-06 09:30:00,29.13,29.13,28.78,28.88,125611.559904426,16.9754,16.9754,16.7715,16.8298,125611.5599
2006-04-06 10:00:00,28.87,28.89,28.66,28.66,156445.55694618274,16.8239,16.8356,16.7016,16.7016,156445.5569
2006-04-06 10:30:00,28.66,28.78,28.63,28.69,103652.29263852544,16.7016,16.7715,16.6841,16.719,103652.2926
2006-04-06 11:00:00,28.69,28.7,28.62,28.69,100238.9350324269,16.719,16.7249,16.6782,16.719,100238.935
2006-04-06 11:30:00,28.69,28.69,28.59,28.59,63716.0086471726,16.719,16.719,16.6608,16.6608,63716.0086
2006-04-06 12:00:00,28.58,28.63,28.58,28.59,79531.2322220958,16.6549,16.6841,16.6549,16.6608,79531.2322
2006-04-06 12:30:00,28.59,28.63,28.57,28.58,97394.47036067813,16.6608,16.6841,16.6491,16.6549,97394.4704
2006-04-06 13:00:00,28.58,28.7,28.57,28.7,89429.96927978155,16.6549,16.7249,16.6491,16.7249,89429.9693
2006-04-06 13:30:00,28.7,28.78,28.7,28.74,192513.3689839572,16.7249,16.7715,16.7249,16.7482,192513.369
2006-04-06 14:00:00,28.75,28.82,28.7,28.7,116736.8301285698,16.754,16.7948,16.7249,16.7249,116736.8301
2006-04-06 14:30:00,28.7,28.79,28.7,28.74,84651.2686312436,16.7249,16.7773,16.7249,16.7482,84651.2686
2006-04-06 15:00:00,28.76,28.78,28.7,28.76,133689.83957219252,16.7598,16.7715,16.7249,16.7598,133689.8396
2006-04-06 15:30:00,28.76,28.79,28.71,28.76,306860.84878825804,16.7598,16.7773,16.7307,16.7598,306860.8488
2006-04-07 09:30:00,28.87,29.08,28.83,28.96,182045.7389919217,16.8239,16.9463,16.8006,16.8764,182045.739
2006-04-07 10:00:00,28.97,28.99,28.62,28.63,138013.42587325067,16.8822,16.8939,16.6782,16.6841,138013.4259
2006-04-07 10:30:00,28.63,28.72,28.58,28.7,128000.91022869496,16.6841,16.7365,16.6549,16.7249,128000.9102
2006-04-07 11:00:00,28.7,28.79,28.66,28.69,97735.80612128798,16.7249,16.7773,16.7016,16.719,97735.8061
2006-04-07 11:30:00,28.69,28.69,28.56,28.66,101831.83524860622,16.719,16.719,16.6433,16.7016,101831.8352
2006-04-07 12:00:00,28.67,28.81,28.64,28.79,116850.60871543975,16.7074,16.789,16.6899,16.7773,116850.6087
2006-04-07 12:30:00,28.78,28.82,28.65,28.66,187279.55398793943,16.7715,16.7948,16.6957,16.7016,187279.554
2006-04-07 13:00:00,28.65,28.7,28.61,28.69,79417.45363522586,16.6957,16.7249,16.6724,16.719,79417.4536
2006-04-07 13:30:00,28.69,28.7,28.58,28.63,107975.87893958358,16.719,16.7249,16.6549,16.6841,107975.8789
2006-04-07 14:00:00,28.64,28.76,28.62,28.69,85789.05449994311,16.6899,16.7598,16.6782,16.719,85789.0545
2006-04-07 14:30:00,28.69,28.78,28.68,28.69,60757.76538855388,16.719,16.7715,16.7132,16.719,60757.7654
2006-04-07 15:00:00,28.7,28.74,28.64,28.68,88974.85493230175,16.7249,16.7482,16.6899,16.7132,88974.8549
2006-04-07 15:30:00,28.67,28.75,28.61,28.64,182387.0747525316,16.7074,16.754,16.6724,16.6899,182387.0748
2006-04-10 09:30:00,28.46,28.48,28.34,28.4,120150.18773466836,16.698,16.7097,16.6276,16.6628,120150.1877
2006-04-10 10:00:00,28.41,28.46,28.3,28.31,56547.95767436569,16.6687,16.698,16.6041,16.61,56547.9577
2006-04-10 10:30:00,28.33,28.42,28.31,28.34,55410.17180566618,16.6217,16.6745,16.61,16.6276,55410.1718
2006-04-10 11:00:00,28.35,28.45,28.34,28.4,66332.91614518147,16.6335,16.6921,16.6276,16.6628,66332.9161
2006-04-10 11:30:00,28.41,28.41,28.32,28.4,57116.850608715446,16.6687,16.6687,16.6159,16.6628,57116.8506
2006-04-10 12:00:00,28.41,28.43,28.35,28.41,37433.1550802139,16.6687,16.6804,16.6335,16.6687,37433.1551
2006-04-10 12:30:00,28.4,28.41,28.33,28.34,76686.76755034702,16.6628,16.6687,16.6217,16.6276,76686.7676
2006-04-10 13:00:00,28.34,28.35,28.3,28.3,39253.61247013312,16.6276,16.6335,16.6041,16.6041,39253.6125
2006-04-10 13:30:00,28.3,28.34,28.26,28.3,116850.60871543975,16.6041,16.6276,16.5807,16.6041,116850.6087
2006-04-10 14:00:00,28.31,28.41,28.28,28.35,126976.9029468654,16.61,16.6687,16.5924,16.6335,126976.9029
2006-04-10 14:30:00,28.35,28.39,28.31,28.34,97963.36329502788,16.6335,16.6569,16.61,16.6276,97963.3633
2006-04-10 15:00:00,28.35,28.41,28.34,28.38,119695.07338718852,16.6335,16.6687,16.6276,16.6511,119695.0734
2006-04-10 15:30:00,28.39,28.41,28.35,28.35,140061.4404369098,16.6569,16.6687,16.6335,16.6335,140061.4404
2006-04-11 09:30:00,28.37,28.42,28.27,28.33,149618.84173398567,16.6452,16.6745,16.5865,16.6217,149618.8417
2006-04-11 10:00:00,28.34,28.34,28.17,28.21,109910.11491637274,16.6276,16.6276,16.5279,16.5513,109910.1149
2006-04-11 10:30:00,28.2,28.28,28.14,28.23,104790.07850722494,16.5455,16.5924,16.5102,16.5631,104790.0785
2006-04-11 11:00:00,28.23,28.23,28.16,28.16,75321.42450790762,16.5631,16.5631,16.522,16.522,75321.4245
2006-04-11 11:30:00,28.16,28.2,28.12,28.12,109227.44339515304,16.522,16.5455,16.4985,16.4985,109227.4434
2006-04-11 12:00:00,28.12,28.19,28.11,28.17,102173.17100921606,16.4985,16.5396,16.4926,16.5279,102173.171
2006-04-11 12:30:00,28.18,28.28,28.17,28.19,87268.17612925248,16.5337,16.5924,16.5279,16.5396,87268.1761
2006-04-11 13:00:00,28.19,28.22,28.16,28.2,108772.32904767324,16.5396,16.5572,16.522,16.5455,108772.329
2006-04-11 13:30:00,28.2,28.2,28.09,28.09,112185.68665377176,16.5455,16.5455,16.4809,16.4809,112185.6867
2006-04-11 14:00:00,28.09,28.16,28.08,28.13,127545.79588121516,16.4809,16.522,16.475,16.5044,127545.7959
2006-04-11 14:30:00,28.12,28.22,28.09,28.16,213789.9647286381,16.4985,16.5572,16.4809,16.522,213789.9647
2006-04-11 15:00:00,28.16,28.19,28.1,28.19,240641.7112299465,16.522,16.5396,16.4868,16.5396,240641.7112
2006-04-11 15:30:00,28.18,28.23,28.15,28.19,264193.8787120264,16.5337,16.5631,16.5161,16.5396,264193.8787
2006-04-12 09:30:00,28.22,28.23,28.07,28.07,115940.38002048017,16.5572,16.5631,16.4692,16.4692,115940.38
2006-04-12 10:00:00,28.07,28.19,28.04,28.12,161338.03618159064,16.4692,16.5396,16.4516,16.4985,161338.0362
2006-04-12 10:30:00,28.12,28.19,28.08,28.19,71680.50972806918,16.4985,16.5396,16.475,16.5396,71680.5097
2006-04-12 11:00:00,28.17,28.2,28.14,28.19,56206.62191375584,16.5279,16.5455,16.5102,16.5396,56206.6219
2006-04-12 11:30:00,28.19,28.2,28.12,28.16,75662.76026851746,16.5396,16.5455,16.4985,16.522,75662.7603
2006-04-12 12:00:00,28.17,28.21,28.15,28.21,67015.58766640119,16.5279,16.5513,16.5161,16.5513,67015.5877
2006-04-12 12:30:00,28.2,28.21,28.12,28.19,53248.37865513711,16.5455,16.5513,16.4985,16.5396,53248.3787
2006-04-12 13:00:00,28.19,28.23,28.18,28.2,37205.597906474,16.5396,16.5631,16.5337,16.5455,37205.5979
2006-04-12 13:30:00,28.2,28.21,28.18,28.18,41415.40562066219,16.5455,16.5513,16.5337,16.5337,41415.4056
2006-04-12 14:00:00,28.2,28.2,28.14,28.16,33337.125952895665,16.5455,16.5455,16.5102,16.522,33337.126
2006-04-12 14:30:00,28.17,28.21,28.15,28.21,113778.58686995108,16.5279,16.5513,16.5161,16.5513,113778.5869
2006-04-12 15:00:00,28.2,28.26,28.2,28.25,87154.39754238253,16.5455,16.5807,16.5455,16.5748,87154.3975
2006-04-12 15:30:00,28.25,28.29,28.21,28.21,136420.52565707135,16.5748,16.5983,16.5513,16.5513,136420.5257
2006-04-13 09:30:00,28.24,28.24,28.0,28.05,115371.4870861304,16.5689,16.5689,16.4281,16.4574,115371.4871
2006-04-13 10:00:00,28.02,28.23,28.02,28.12,98759.81340311754,16.4398,16.5631,16.4398,16.4985,98759.8134
2006-04-13 10:30:00,28.12,28.34,28.1,28.3,127204.4601206053,16.4985,16.6276,16.4868,16.6041,127204.4601
2006-04-13 11:00:00,28.3,28.31,28.22,28.28,57344.40778245535,16.6041,16.61,16.5572,16.5924,57344.4078
2006-04-13 11:30:00,28.27,28.28,28.17,28.22,55182.61463192628,16.5865,16.5924,16.5279,16.5572,55182.6146
2006-04-13 12:00:00,28.23,28.23,28.12,28.13,69746.27375128001,16.5631,16.5631,16.4985,16.5044,69746.2738
2006-04-13 12:30:00,28.14,28.2,28.12,28.13,38684.71953578337,16.5102,16.5455,16.4985,16.5044,38684.7195
2006-04-13 13:00:00,28.13,28.14,28.11,28.12,41984.29855501195,16.5044,16.5102,16.4926,16.4985,41984.2986
2006-04-13 13:30:00,28.12,28.18,28.12,28.16,44828.763226760726,16.4985,16.5337,16.4985,16.522,44828.7632
2006-04-13 14:00:00,28.17,28.17,28.12,28.13,79645.01080896576,16.5279,16.5279,16.4985,16.5044,79645.0108
2006-04-13 14:30:00,28.12,28.17,28.12,28.14,76686.76755034702,16.4985,16.5279,16.4985,16.5102,76686.7676
2006-04-13 15:00:00,28.13,28.19,28.13,28.16,46876.777790419845,16.5044,16.5396,16.5044,16.522,46876.7778
2006-04-13 15:30:00,28.16,28.2,28.16,28.19,102628.28535669588,16.522,16.5455,16.522,16.5396,102628.2854
2006-04-17 09:30:00,28.04,28.16,28.03,28.08,143361.01945613837,16.4516,16.522,16.4457,16.475,143361.0195
2006-04-17 10:00:00,28.1,28.17,28.08,28.12,55865.28615314598,16.4868,16.5279,16.475,16.4985,55865.2862
2006-04-17 10:30:00,28.12,28.14,28.09,28.12,98304.69905563771,16.4985,16.5102,16.4809,16.4985,98304.6991
2006-04-17 11:00:00,28.12,28.16,28.05,28.07,56547.95767436569,16.4985,16.522,16.4574,16.4692,56547.9577
2006-04-17 11:30:00,28.08,28.1,28.04,28.08,49721.24246216862,16.475,16.4868,16.4516,16.475,49721.2425
2006-04-17 12:00:00,28.09,28.12,28.05,28.11,49835.02104903857,16.4809,16.4985,16.4574,16.4926,49835.021
2006-04-17 12:30:00,28.11,28.13,28.08,28.11,122311.9808851974,16.4926,16.5044,16.475,16.4926,122311.9809
2006-04-17 13:00:00,28.11,28.12,27.99,28.0,163044.7149846399,16.4926,16.4985,16.4222,16.4281,163044.715
2006-04-17 13:30:00,28.0,28.01,27.96,28.0,93298.44123335987,16.4281,16.434,16.4046,16.4281,93298.4412
2006-04-17 14:00:00,28.0,28.0,27.96,27.96,60530.20821481397,16.4281,16.4281,16.4046,16.4046,60530.2082
2006-04-17 14:30:00,27.97,28.01,27.96,27.96,82603.25406758448,16.4105,16.434,16.4046,16.4046,82603.2541
2006-04-17 15:00:00,27.97,28.0,27.95,27.98,92388.21253840029,16.4105,16.4281,16.3988,16.4164,92388.2125
2006-04-17 15:30:00,27.98,28.1,27.98,28.07,142564.5693480487,16.4164,16.4868,16.4164,16.4692,142564.5693
2006-04-18 09:30:00,27.95,28.08,27.95,28.08,268403.6864262146,16.3988,16.475,16.3988,16.475,268403.6864
2006-04-18 10:00:00,28.07,28.08,27.98,28.06,114802.59415178064,16.4692,16.475,16.4164,16.4633,114802.5942
2006-04-18 10:30:00,28.06,28.19,28.05,28.14,192172.03322334736,16.4633,16.5396,16.4574,16.5102,192172.0332
2006-04-18 11:00:00,28.14,28.26,28.13,28.26,156104.22118557288,16.5102,16.5807,16.5044,16.5807,156104.2212
2006-04-18 11:30:00,28.27,28.32,28.15,28.3,130959.1534873137,16.5865,16.6159,16.5161,16.6041,130959.1535
2006-04-18 12:00:00,28.3,28.33,28.19,28.2,249857.77676641257,16.6041,16.6217,16.5396,16.5455,249857.7768
2006-04-18 12:30:00,28.21,28.3,28.09,28.3,170895.4374786665,16.5513,16.6041,16.4809,16.6041,170895.4375
2006-04-18 13:00:00,28.3,28.36,28.25,28.29,89429.96927978155,16.6041,16.6393,16.5748,16.5983,89429.9693
2006-04-18 13:30:00,28.29,28.32,28.2,28.21,97735.80612128798,16.5983,16.6159,16.5455,16.5513,97735.8061
2006-04-18 14:00:00,28.2,28.54,28.2,28.49,339856.6389805439,16.5455,16.7449,16.5455,16.7156,339856.639
2006-04-18 14:30:00,28.49,28.7,28.49,28.7,247013.3120946638,16.7156,16.8388,16.7156,16.8388,247013.3121
2006-04-18 15:00:00,28.7,28.92,28.69,28.81,365343.0424394129,16.8388,16.9679,16.8329,16.9033,365343.0424
2006-04-18 15:30:00,28.81,28.92,28.81,28.83,426669.7007623165,16.9033,16.9679,16.9033,16.9151,426669.7008
2006-04-19 09:30:00,28.83,28.84,28.65,28.8,200705.4272385937,16.9151,16.921,16.8095,16.8975,200705.4272
2006-04-19 10:00:00,28.8,28.83,28.63,28.67,132324.49652975312,16.8975,16.9151,16.7977,16.8212,132324.4965
2006-04-19 10:30:00,28.66,28.71,28.57,28.6,116736.8301285698,16.8153,16.8447,16.7625,16.7801,116736.8301
2006-04-19 11:00:00,28.6,28.77,28.6,28.64,76914.32472408692,16.7801,16.8799,16.7801,16.8036,76914.3247
2006-04-19 11:30:00,28.65,28.75,28.65,28.7,72704.51700989874,16.8095,16.8681,16.8095,16.8388,72704.517
2006-04-19 12:00:00,28.7,28.82,28.7,28.75,58482.193651154856,16.8388,16.9092,16.8388,16.8681,58482.1937
2006-04-19 12:30:00,28.75,28.81,28.7,28.7,50517.69257025828,16.8681,16.9033,16.8388,16.8388,50517.6926
2006-04-19 13:00:00,28.71,28.79,28.67,28.68,101149.1637273865,16.8447,16.8916,16.8212,16.8271,101149.1637
2006-04-19 13:30:00,28.7,28.78,28.68,28.72,43804.75594493117,16.8388,16.8857,16.8271,16.8505,43804.7559
2006-04-19 14:00:00,28.72,28.74,28.63,28.7,78734.78211400614,16.8505,16.8623,16.7977,16.8388,78734.7821
2006-04-19 14:30:00,28.7,28.76,28.7,28.72,66219.13755831153,16.8388,16.874,16.8388,16.8505,66219.1376
2006-04-19 15:00:00,28.72,28.74,28.7,28.71,76686.76755034702,16.8505,16.8623,16.8388,16.8447,76686.7676
2006-04-19 15:30:00,28.71,28.86,28.71,28.86,232335.8743884401,16.8447,16.9327,16.8447,16.9327,232335.8744
2006-04-20 09:30:00,28.87,28.87,28.59,28.71,114802.59415178064,16.9386,16.9386,16.7743,16.8447,114802.5942
2006-04-20 10:00:00,28.7,28.96,28.69,28.96,138354.7616338605,16.8388,16.9914,16.8329,16.9914,138354.7616
2006-04-20 10:30:00,28.96,28.97,28.71,28.78,189896.4614859484,16.9914,16.9972,16.8447,16.8857,189896.4615
2006-04-20 11:00:00,28.78,28.79,28.64,28.74,96598.02025258848,16.8857,16.8916,16.8036,16.8623,96598.0203
2006-04-20 11:30:00,28.74,28.8,28.73,28.79,96029.12731823872,16.8623,16.8975,16.8564,16.8916,96029.1273
2006-04-20 12:00:00,28.8,28.83,28.78,28.78,171009.2160655365,16.8975,16.9151,16.8857,16.8857,171009.2161
2006-04-20 12:30:00,28.79,28.89,28.79,28.89,67243.14484014109,16.8916,16.9503,16.8916,16.9503,67243.1448
2006-04-20 13:00:00,28.92,28.92,28.8,28.84,74866.3101604278,16.9679,16.9679,16.8975,16.921,74866.3102
2006-04-20 13:30:00,28.84,28.86,28.82,28.85,35498.919103424734,16.921,16.9327,16.9092,16.9268,35498.9191
2006-04-20 14:00:00,28.86,28.96,28.85,28.92,94094.89134144956,16.9327,16.9914,16.9268,16.9679,94094.8913
2006-04-20 14:30:00,28.92,28.94,28.85,28.88,87040.61895551257,16.9679,16.9796,16.9268,16.9444,87040.619
2006-04-20 15:00:00,28.87,28.95,28.84,28.85,93184.66264648992,16.9386,16.9855,16.921,16.9268,93184.6626
2006-04-20 15:30:00,28.85,28.92,28.83,28.9,199908.97713050403,16.9268,16.9679,16.9151,16.9562,199908.9771
2006-04-21 09:30:00,29.15,29.15,28.84,28.84,384571.62362043466,17.1028,17.1028,16.921,16.921,384571.6236
2006-04-21 10:00:00,28.84,28.89,28.73,28.74,101262.94231425646,16.921,16.9503,16.8564,16.8623,101262.9423
2006-04-21 10:30:00,28.73,28.83,28.71,28.79,91933.09819092049,16.8564,16.9151,16.8447,16.8916,91933.0982
2006-04-21 11:00:00,28.79,28.92,28.79,28.87,104448.7427466151,16.8916,16.9679,16.8916,16.9386,104448.7427
2006-04-21 11:30:00,28.89,28.93,28.79,28.83,110820.34361133236,16.9503,16.9738,16.8916,16.9151,110820.3436
2006-04-21 12:00:00,28.83,28.85,28.75,28.78,74980.08874729776,16.9151,16.9268,16.8681,16.8857,74980.0887
2006-04-21 12:30:00,28.77,28.8,28.74,28.77,54613.72169757652,16.8799,16.8975,16.8623,16.8799,54613.7217
2006-04-21 13:00:00,28.77,28.85,28.77,28.84,100466.4922061668,16.8799,16.9268,16.8799,16.921,100466.4922
2006-04-21 13:30:00,28.85,28.91,28.8,28.81,64967.57310274207,16.9268,16.962,16.8975,16.9033,64967.5731
2006-04-21 14:00:00,28.81,28.87,28.77,28.78,147912.1629309364,16.9033,16.9386,16.8799,16.8857,147912.1629
2006-04-21 14:30:00,28.77,28.8,28.7,28.7,110934.1221982023,16.8799,16.8975,16.8388,16.8388,110934.1222
2006-04-21 15:00:00,28.7,28.74,28.65,28.68,136534.3042439413,16.8388,16.8623,16.8095,16.8271,136534.3042
2006-04-21 15:30:00,28.68,28.82,28.67,28.78,281943.3382637388,16.8271,16.9092,16.8212,16.8857,281943.3383
2006-04-24 09:30:00,29.57,29.62,28.62,28.62,124018.65968824668,17.3493,17.3786,16.7919,16.7919,124018.6597
2006-04-24 10:00:00,28.59,28.73,28.56,28.57,99670.04209807716,16.7743,16.8564,16.7567,16.7625,99670.0421
2006-04-24 10:30:00,28.59,28.73,28.57,28.59,68380.9307088406,16.7743,16.8564,16.7625,16.7743,68380.9307
2006-04-24 11:00:00,28.56,28.59,28.43,28.43,165775.40106951873,16.7567,16.7743,16.6804,16.6804,165775.4011
2006-04-24 11:30:00,28.44,28.57,28.43,28.56,59847.536693594266,16.6863,16.7625,16.6804,16.7567,59847.5367
2006-04-24 12:00:00,28.57,28.6,28.52,28.52,70656.50244623962,16.7625,16.7801,16.7332,16.7332,70656.5024
2006-04-24 12:30:00,28.52,28.62,28.49,28.59,69291.15940380021,16.7332,16.7919,16.7156,16.7743,69291.1594
2006-04-24 13:00:00,28.58,28.59,28.47,28.47,43008.30583684151,16.7684,16.7743,16.7039,16.7039,43008.3058
2006-04-24 13:30:00,28.47,28.5,28.43,28.45,120263.96632153828,16.7039,16.7215,16.6804,16.6921,120263.9663
2006-04-24 14:00:00,28.46,28.56,28.46,28.49,91591.7624303106,16.698,16.7567,16.698,16.7156,91591.7624
2006-04-24 14:30:00,28.49,28.5,28.46,28.47,82148.13972010468,16.7156,16.7215,16.698,16.7039,82148.1397
2006-04-24 15:00:00,28.47,28.54,28.43,28.45,107065.65024462396,16.7039,16.7449,16.6804,16.6921,107065.6502
2006-04-24 15:30:00,28.45,28.51,28.45,28.46,206621.9137558312,16.6921,16.7273,16.6921,16.698,206621.9138
2006-04-25 09:30:00,28.47,28.59,28.34,28.44,161565.59335533052,16.7039,16.7743,16.6276,16.6863,161565.5934
2006-04-25 10:00:00,28.44,28.49,28.33,28.34,259415.17806348845,16.6863,16.7156,16.6217,16.6276,259415.1781
2006-04-25 10:30:00,28.34,28.46,28.3,28.36,156559.33553305268,16.6276,16.698,16.6041,16.6393,156559.3355
2006-04-25 11:00:00,28.36,28.43,28.34,28.42,74183.6386392081,16.6393,16.6804,16.6276,16.6745,74183.6386
2006-04-25 11:30:00,28.42,28.47,28.25,28.28,124815.10979633631,16.6745,16.7039,16.5748,16.5924,124815.1098
2006-04-25 12:00:00,28.27,28.31,28.24,28.3,77369.43907156674,16.5865,16.61,16.5689,16.6041,77369.4391
2006-04-25 12:30:00,28.29,28.35,28.29,28.35,87268.17612925248,16.5983,16.6335,16.5983,16.6335,87268.1761
2006-04-25 13:00:00,28.35,28.39,28.29,28.33,133576.06098532258,16.6335,16.6569,16.5983,16.6217,133576.061
2006-04-25 13:30:00,28.34,28.41,28.33,28.34,88633.51917169189,16.6276,16.6687,16.6217,16.6276,88633.5192
2006-04-25 14:00:00,28.34,28.46,28.33,28.4,93298.44123335987,16.6276,16.698,16.6217,16.6628,93298.4412
2006-04-25 14:30:00,28.41,28.46,28.4,28.42,143474.7980430083,16.6687,16.698,16.6628,16.6745,143474.798
2006-04-25 15:00:00,28.41,28.45,28.35,28.39,225054.04482876323,16.6687,16.6921,16.6335,16.6569,225054.0448
2006-04-25 15:30:00,28.38,28.43,28.35,28.43,192968.48333143705,16.6511,16.6804,16.6335,16.6804,192968.4833
2006-04-26 09:30:00,28.41,28.45,28.35,28.41,188758.67561724884,16.6687,16.6921,16.6335,16.6687,188758.6756
2006-04-26 10:00:00,28.41,28.76,28.35,28.73,148708.61303902607,16.6687,16.874,16.6335,16.8564,148708.613
2006-04-26 10:30:00,28.73,28.75,28.63,28.69,104903.8570940949,16.8564,16.8681,16.7977,16.8329,104903.8571
2006-04-26 11:00:00,28.68,28.69,28.56,28.56,79303.6750483559,16.8271,16.8329,16.7567,16.7567,79303.675
2006-04-26 11:30:00,28.56,28.59,28.53,28.54,99670.04209807716,16.7567,16.7743,16.7391,16.7449,99670.0421
2006-04-26 12:00:00,28.53,28.53,28.38,28.38,94322.44851518943,16.7391,16.7391,16.6511,16.6511,94322.4485
2006-04-26 12:30:00,28.38,28.42,28.38,28.39,79986.3465695756,16.6511,16.6745,16.6511,16.6569,79986.3466
2006-04-26 13:00:00,28.39,28.49,28.39,28.41,49266.128114688814,16.6569,16.7156,16.6569,16.6687,49266.1281
2006-04-26 13:30:00,28.39,28.43,28.37,28.4,67698.25918762089,16.6569,16.6804,16.6452,16.6628,67698.2592
2006-04-26 14:00:00,28.4,28.43,28.34,28.37,115712.82284674024,16.6628,16.6804,16.6276,16.6452,115712.8228
2006-04-26 14:30:00,28.38,28.41,28.29,28.34,100466.4922061668,16.6511,16.6687,16.5983,16.6276,100466.4922
2006-04-26 15:00:00,28.34,28.36,28.2,28.2,136420.52565707135,16.6276,16.6393,16.5455,16.5455,136420.5257
2006-04-26 15:30:00,28.2,28.29,28.2,28.2,206166.79940835136,16.5455,16.5983,16.5455,16.5455,206166.7994
2006-04-27 09:30:00,27.95,27.97,27.73,27.85,394129.0249175105,16.3988,16.4105,16.2697,16.3401,394129.0249
2006-04-27 10:00:00,27.85,28.25,27.84,28.05,370690.63602230063,16.3401,16.5748,16.3342,16.4574,370690.636
2006-04-27 10:30:00,28.05,28.05,27.97,27.98,239731.4825349869,16.4574,16.4574,16.4105,16.4164,239731.4825
2006-04-27 11:00:00,27.98,28.08,27.98,28.02,324496.5297531005,16.4164,16.475,16.4164,16.4398,324496.5298
2006-04-27 11:30:00,28.03,28.1,27.97,28.08,411082.0343611333,16.4457,16.4868,16.4105,16.475,411082.0344
2006-04-27 12:00:00,28.08,28.13,28.06,28.12,226419.38787120263,16.475,16.5044,16.4633,16.4985,226419.3879
2006-04-27 12:30:00,28.12,28.12,28.05,28.09,211969.5073387189,16.4985,16.4985,16.4574,16.4809,211969.5073
2006-04-27 13:00:00,28.09,28.09,28.03,28.08,127432.0172943452,16.4809,16.4809,16.4457,16.475,127432.0173
2006-04-27 13:30:00,28.07,28.11,28.01,28.04,328251.2231198089,16.4692,16.4926,16.434,16.4516,328251.2231
2006-04-27 14:00:00,28.04,28.05,27.98,28.03,188531.1184435089,16.4516,16.4574,16.4164,16.4457,188531.1184
2006-04-27 14:30:00,28.04,28.07,27.98,28.05,150870.40618955513,16.4516,16.4692,16.4164,16.4574,150870.4062
2006-04-27 15:00:00,28.07,28.1,28.02,28.04,272385.9369666629,16.4692,16.4868,16.4398,16.4516,272385.937
2006-04-27 15:30:00,28.03,28.09,27.98,28.08,347821.14006144047,16.4457,16.4809,16.4164,16.475,347821.1401
2006-04-28 09:30:00,28.09,28.12,27.98,27.99,341108.2034361133,16.4809,16.4985,16.4164,16.4222,341108.2034
2006-04-28 10:00:00,27.96,28.11,27.96,28.11,442712.4815109797,16.4046,16.4926,16.4046,16.4926,442712.4815
2006-04-28 10:30:00,28.1,28.11,28.04,28.05,349869.1546250996,16.4868,16.4926,16.4516,16.4574,349869.1546
2006-04-28 11:00:00,28.05,28.12,28.04,28.11,167368.30128569805,16.4574,16.4985,16.4516,16.4926,167368.3013
2006-04-28 11:30:00,28.1,28.13,28.1,28.11,235976.7891682785,16.4868,16.5044,16.4868,16.4926,235976.7892
2006-04-28 12:00:00,28.12,28.12,28.11,28.12,166913.18693821825,16.4985,16.4985,16.4926,16.4985,166913.1869
2006-04-28 12:30:00,28.12,28.14,28.11,28.13,185686.65377176012,16.4985,16.5102,16.4926,16.5044,185686.6538
2006-04-28 13:00:00,28.13,28.21,28.12,28.2,162817.15781089998,16.5044,16.5513,16.4985,16.5455,162817.1578
2006-04-28 13:30:00,28.2,28.2,28.11,28.12,177039.48116964387,16.5455,16.5455,16.4926,16.4985,177039.4812
2006-04-28 14:00:00,28.12,28.12,28.06,28.07,187507.11116167932,16.4985,16.4985,16.4633,16.4692,187507.1112
2006-04-28 14:30:00,28.06,28.12,28.03,28.08,322448.5151894414,16.4633,16.4985,16.4457,16.475,322448.5152
2006-04-28 15:00:00,28.09,28.12,28.06,28.11,230174.08123791104,16.4809,16.4985,16.4633,16.4926,230174.0812
2006-04-28 15:30:00,28.11,28.12,28.01,28.04,313573.7854135852,16.4926,16.4985,16.434,16.4516,313573.7854
2006-05-01 09:30:00,28.04,28.09,27.77,27.94,369211.51439299126,16.4516,16.4809,16.2932,16.3929,369211.5144
2006-05-01 10:00:00,27.93,28.15,27.9,28.12,311411.9922630561,16.387,16.5161,16.3694,16.4985,311411.9923
2006-05-01 10:30:00,28.12,28.21,28.1,28.12,129252.47468426442,16.4985,16.5513,16.4868,16.4985,129252.4747
2006-05-01 11:00:00,28.12,28.17,28.02,28.14,149277.5059733758,16.4985,16.5279,16.4398,16.5102,149277.506
2006-05-01 11:30:00,28.15,28.18,28.09,28.12,133689.83957219252,16.5161,16.5337,16.4809,16.4985,133689.8396
2006-05-01 12:00:00,28.12,28.24,28.11,28.24,108089.65752645352,16.4985,16.5689,16.4926,16.5689,108089.6575
2006-05-01 12:30:00,28.22,28.29,28.22,28.27,95915.34873136877,16.5572,16.5983,16.5572,16.5865,95915.3487
2006-05-01 13:00:00,28.27,28.27,28.21,28.23,95005.12003640916,16.5865,16.5865,16.5513,16.5631,95005.12
2006-05-01 13:30:00,28.23,28.24,28.11,28.15,195585.3908294459,16.5631,16.5689,16.4926,16.5161,195585.3908
2006-05-01 14:00:00,28.15,28.16,28.06,28.07,152349.5278188645,16.5161,16.522,16.4633,16.4692,152349.5278
2006-05-01 14:30:00,28.07,28.07,28.01,28.01,197860.9625668449,16.4692,16.4692,16.434,16.434,197860.9626
2006-05-01 15:00:00,28.01,28.14,27.85,27.89,353737.6265786779,16.434,16.5102,16.3401,16.3636,353737.6266
2006-05-01 15:30:00,27.88,28.08,27.56,28.08,679827.0565479577,16.3577,16.475,16.17,16.475,679827.0565
2006-05-02 09:30:00,28.56,28.62,27.97,28.2,720787.3478211401,16.7567,16.7919,16.4105,16.5455,720787.3478
2006-05-02 10:00:00,28.2,28.24,28.05,28.18,423825.2360905678,16.5455,16.5689,16.4574,16.5337,423825.2361
2006-05-02 10:30:00,28.18,28.21,28.12,28.19,204005.0062578223,16.5337,16.5513,16.4985,16.5396,204005.0063
2006-05-02 11:00:00,28.18,28.49,28.13,28.45,174763.90943224487,16.5337,16.7156,16.5044,16.6921,174763.9094
2006-05-02 11:30:00,28.45,28.48,28.26,28.32,170781.65889179657,16.6921,16.7097,16.5807,16.6159,170781.6589
2006-05-02 12:00:00,28.32,28.34,28.27,28.34,467288.6562748891,16.6159,16.6276,16.5865,16.6276,467288.6563
2006-05-02 12:30:00,28.34,28.38,28.3,28.35,187734.6683354193,16.6276,16.6511,16.6041,16.6335,187734.6683
2006-05-02 13:00:00,28.37,28.49,28.35,28.45,210149.0499487997,16.6452,16.7156,16.6335,16.6921,210149.0499
2006-05-02 13:30:00,28.45,28.48,28.33,28.33,154511.32096939356,16.6921,16.7097,16.6217,16.6217,154511.321
2006-05-02 14:00:00,28.33,28.44,28.31,28.35,235749.23199453863,16.6217,16.6863,16.61,16.6335,235749.232
2006-05-02 14:30:00,28.35,28.43,28.34,28.42,104676.299920355,16.6335,16.6804,16.6276,16.6745,104676.2999
2006-05-02 15:00:00,28.43,28.43,28.29,28.31,207190.8066901809,16.6804,16.6804,16.5983,16.61,207190.8067
2006-05-02 15:30:00,28.32,28.49,28.32,28.47,300034.133576061,16.6159,16.7156,16.6159,16.7039,300034.1336
2006-05-03 09:30:00,28.49,28.52,28.35,28.44,233928.77460461945,16.7156,16.7332,16.6335,16.6863,233928.7746
2006-05-03 10:00:00,28.42,28.48,28.3,28.46,221071.7942883149,16.6745,16.7097,16.6041,16.698,221071.7943
2006-05-03 10:30:00,28.44,28.6,28.42,28.58,215155.3077710775,16.6863,16.7801,16.6745,16.7684,215155.3078
2006-05-03 11:00:00,28.59,28.66,28.5,28.56,225622.937763113,16.7743,16.8153,16.7215,16.7567,225622.9378
2006-05-03 11:30:00,28.56,28.56,28.38,28.38,189213.78996472864,16.7567,16.7567,16.6511,16.6511,189213.79
2006-05-03 12:00:00,28.39,28.4,28.31,28.33,124587.55262259644,16.6569,16.6628,16.61,16.6217,124587.5526
2006-05-03 12:30:00,28.32,28.39,28.32,28.39,102059.39242234612,16.6159,16.6569,16.6159,16.6569,102059.3924
2006-05-03 13:00:00,28.4,28.4,28.27,28.34,116736.8301285698,16.6628,16.6628,16.5865,16.6276,116736.8301
2006-05-03 13:30:00,28.33,28.4,28.32,28.37,117647.0588235294,16.6217,16.6628,16.6159,16.6452,117647.0588
2006-05-03 14:00:00,28.37,28.37,28.31,28.34,148708.61303902607,16.6452,16.6452,16.61,16.6276,148708.613
2006-05-03 14:30:00,28.34,28.39,28.29,28.32,96484.24166571852,16.6276,16.6569,16.5983,16.6159,96484.2417
2006-05-03 15:00:00,28.3,28.4,28.29,28.35,134486.28968028218,16.6041,16.6628,16.5983,16.6335,134486.2897
2006-05-03 15:30:00,28.36,28.47,28.36,28.43,197633.40539310503,16.6393,16.7039,16.6393,16.6804,197633.4054
2006-05-04 09:30:00,28.34,28.65,28.34,28.53,153714.8708613039,16.6276,16.8095,16.6276,16.7391,153714.8709
2006-05-04 10:00:00,28.52,28.57,28.34,28.34,200819.2058254637,16.7332,16.7625,16.6276,16.6276,200819.2058
2006-05-04 10:30:00,28.34,28.45,28.34,28.36,146433.04130162703,16.6276,16.6921,16.6276,16.6393,146433.0413
2006-05-04 11:00:00,28.36,28.39,28.33,28.34,105472.75002844466,16.6393,16.6569,16.6217,16.6276,105472.75
2006-05-04 11:30:00,28.34,28.39,28.34,28.34,119239.95903970872,16.6276,16.6569,16.6276,16.6276,119239.959
2006-05-04 12:00:00,28.35,28.35,28.32,28.33,120946.637842758,16.6335,16.6335,16.6159,16.6217,120946.6378
2006-05-04 12:30:00,28.33,28.34,28.27,28.3,70315.16668562977,16.6217,16.6276,16.5865,16.6041,70315.1667
2006-05-04 13:00:00,28.3,28.3,28.28,28.29,107975.87893958358,16.6041,16.6041,16.5924,16.5983,107975.8789
2006-05-04 13:30:00,28.29,28.39,28.26,28.39,207987.25679827057,16.5983,16.6569,16.5807,16.6569,207987.2568
2006-05-04 14:00:00,28.38,28.47,28.38,28.45,144840.1410854477,16.6511,16.7039,16.6511,16.6921,144840.1411
2006-05-04 14:30:00,28.45,28.45,28.34,28.35,158948.68585732166,16.6921,16.6921,16.6276,16.6335,158948.6859
2006-05-04 15:00:00,28.35,28.42,28.34,28.42,119808.85197405847,16.6335,16.6745,16.6276,16.6745,119808.852
2006-05-04 15:30:00,28.43,28.46,28.36,28.36,403686.4262145864,16.6804,16.698,16.6393,16.6393,403686.4262
2006-05-05 09:30:00,28.52,28.6,28.38,28.55,457731.2549778132,16.7332,16.7801,16.6511,16.7508,457731.255
2006-05-05 10:00:00,28.56,28.66,28.55,28.57,270451.70098987373,16.7567,16.8153,16.7508,16.7625,270451.701
2006-05-05 10:30:00,28.57,28.63,28.57,28.59,121970.64512458757,16.7625,16.7977,16.7625,16.7743,121970.6451
2006-05-05 11:00:00,28.59,28.65,28.57,28.63,132438.27511662306,16.7743,16.8095,16.7625,16.7977,132438.2751
2006-05-05 11:30:00,28.64,28.65,28.6,28.64,255774.26328365004,16.8036,16.8095,16.7801,16.8036,255774.2633
2006-05-05 12:00:00,28.65,28.7,28.62,28.64,159972.6931391512,16.8095,16.8388,16.7919,16.8036,159972.6931
2006-05-05 12:30:00,28.65,28.68,28.6,28.61,130390.26055296394,16.8095,16.8271,16.7801,16.786,130390.2606
2006-05-05 13:00:00,28.63,28.7,28.6,28.68,127432.0172943452,16.7977,16.8388,16.7801,16.8271,127432.0173
2006-05-05 13:30:00,28.69,28.77,28.69,28.73,173171.00921606555,16.8329,16.8799,16.8329,16.8564,173171.0092
2006-05-05 14:00:00,28.73,28.77,28.67,28.74,214927.7505973376,16.8564,16.8799,16.8212,16.8623,214927.7506
2006-05-05 14:30:00,28.74,28.84,28.74,28.81,253612.4701331209,16.8623,16.921,16.8623,16.9033,253612.4701
2006-05-05 15:00:00,28.79,28.8,28.7,28.73,146433.04130162703,16.8916,16.8975,16.8388,16.8564,146433.0413
2006-05-05 15:30:00,28.73,28.79,28.71,28.79,243827.5116623052,16.8564,16.8916,16.8447,16.8916,243827.5117
2006-05-08 09:30:00,28.78,28.94,28.71,28.92,183411.0820343612,16.8857,16.9796,16.8447,16.9679,183411.082
2006-05-08 10:00:00,28.9,28.91,28.78,28.82,233814.99601774948,16.9562,16.962,16.8857,16.9092,233814.996
2006-05-08 10:30:00,28.82,28.82,28.68,28.69,160996.70042098078,16.9092,16.9092,16.8271,16.8329,160996.7004
2006-05-08 11:00:00,28.68,28.71,28.68,28.7,127318.23870747526,16.8271,16.8447,16.8271,16.8388,127318.2387
2006-05-08 11:30:00,28.7,28.74,28.69,28.7,92160.65536466036,16.8388,16.8623,16.8329,16.8388,92160.6554
2006-05-08 12:00:00,28.7,28.71,28.68,28.69,71908.06690180908,16.8388,16.8447,16.8271,16.8329,71908.0669
2006-05-08 12:30:00,28.69,28.71,28.67,28.7,114688.81556491068,16.8329,16.8447,16.8212,16.8388,114688.8156
2006-05-08 13:00:00,28.69,28.7,28.68,28.69,62578.22277847309,16.8329,16.8388,16.8271,16.8329,62578.2228
2006-05-08 13:30:00,28.69,28.71,28.69,28.7,85447.71873933326,16.8329,16.8447,16.8329,16.8388,85447.7187
2006-05-08 14:00:00,28.7,28.74,28.7,28.74,83513.4827625441,16.8388,16.8623,16.8388,16.8623,83513.4828
2006-05-08 14:30:00,28.73,28.78,28.73,28.76,144157.46956422803,16.8564,16.8857,16.8564,16.874,144157.4696
2006-05-08 15:00:00,28.76,28.77,28.7,28.7,113323.47252247127,16.874,16.8799,16.8388,16.8388,113323.4725
2006-05-08 15:30:00,28.71,28.72,28.66,28.7,256115.59904425987,16.8447,16.8505,16.8153,16.8388,256115.599
2006-05-09 09:30:00,28.74,28.83,28.56,28.82,169643.87302309705,16.8623,16.9151,16.7567,16.9092,169643.873
2006-05-09 10:00:00,28.83,28.86,28.57,28.59,173284.7878029355,16.9151,16.9327,16.7625,16.7743,173284.7878
2006-05-09 10:30:00,28.59,28.72,28.58,28.72,111730.57230629196,16.7743,16.8505,16.7684,16.8505,111730.5723
2006-05-09 11:00:00,28.73,28.84,28.71,28.78,74752.53157355786,16.8564,16.921,16.8447,16.8857,74752.5316
2006-05-09 11:30:00,28.8,28.82,28.74,28.75,80213.90374331552,16.8975,16.9092,16.8623,16.8681,80213.9037
2006-05-09 12:00:00,28.75,28.78,28.71,28.73,84765.04721811356,16.8681,16.8857,16.8447,16.8564,84765.0472
2006-05-09 12:30:00,28.73,28.75,28.7,28.7,69973.83092501991,16.8564,16.8681,16.8388,16.8388,69973.8309
2006-05-09 13:00:00,28.71,28.73,28.7,28.73,48128.342245989305,16.8447,16.8564,16.8388,16.8564,48128.3422
2006-05-09 13:30:00,28.73,28.73,28.68,28.7,55751.50756627603,16.8564,16.8564,16.8271,16.8388,55751.5076
2006-05-09 14:00:00,28.7,28.72,28.68,28.72,54613.72169757652,16.8388,16.8505,16.8271,16.8505,54613.7217
2006-05-09 14:30:00,28.71,28.79,28.7,28.76,72249.40266241894,16.8447,16.8916,16.8388,16.874,72249.4027
2006-05-09 15:00:00,28.76,28.77,28.58,28.59,216179.31505290704,16.874,16.8799,16.7684,16.7743,216179.3151
2006-05-09 15:30:00,28.59,28.68,28.56,28.63,268631.2435999545,16.7743,16.8271,16.7567,16.7977,268631.2436
2006-05-10 09:30:00,28.58,28.89,28.57,28.88,215155.3077710775,16.7684,16.9503,16.7625,16.9444,215155.3078
2006-05-10 10:00:00,28.88,28.99,28.84,28.87,242575.9472067357,16.9444,17.009,16.921,16.9386,242575.9472
2006-05-10 10:30:00,28.88,28.94,28.87,28.92,139606.32608943,16.9444,16.9796,16.9386,16.9679,139606.3261
2006-05-10 11:00:00,28.91,29.0,28.91,28.99,99897.59927181705,16.962,17.0148,16.962,17.009,99897.5993
2006-05-10 11:30:00,28.99,29.14,28.99,29.11,134258.73250654226,17.009,17.097,17.009,17.0794,134258.7325
2006-05-10 12:00:00,29.12,29.17,29.12,29.17,70087.60951188987,17.0852,17.1146,17.0852,17.1146,70087.6095
2006-05-10 12:30:00,29.17,29.17,29.16,29.17,57344.40778245535,17.1146,17.1146,17.1087,17.1146,57344.4078
2006-05-10 13:00:00,29.16,29.21,29.16,29.19,304243.9412902492,17.1087,17.138,17.1087,17.1263,304243.9413
2006-05-10 13:30:00,29.19,29.19,29.18,29.18,88633.51917169189,17.1263,17.1263,17.1204,17.1204,88633.5192
2006-05-10 14:00:00,29.19,29.19,28.92,28.95,250995.5626351121,17.1263,17.1263,16.9679,16.9855,250995.5626
2006-05-10 14:30:00,28.96,29.09,28.94,29.08,281488.2239162589,16.9914,17.0676,16.9796,17.0618,281488.2239
2006-05-10 15:00:00,29.09,29.11,28.93,28.94,239390.14677437703,17.0676,17.0794,16.9738,16.9796,239390.1468
2006-05-10 15:30:00,28.93,29.05,28.93,29.03,290704.28945272503,16.9738,17.0442,16.9738,17.0324,290704.2895
2006-05-11 09:30:00,29.21,29.21,28.99,29.19,165547.84389577882,17.138,17.138,17.009,17.1263,165547.8439
2006-05-11 10:00:00,29.19,29.22,29.04,29.14,301513.2552053704,17.1263,17.1439,17.0383,17.097,301513.2552
2006-05-11 10:30:00,29.14,29.23,29.1,29.22,215041.52918420755,17.097,17.1498,17.0735,17.1439,215041.5292
2006-05-11 11:00:00,29.21,29.28,29.17,29.21,268745.02218682447,17.138,17.1791,17.1146,17.138,268745.0222
2006-05-11 11:30:00,29.21,29.3,29.21,29.24,202412.10604164292,17.138,17.1908,17.138,17.1556,202412.106
2006-05-11 12:00:00,29.24,29.28,29.22,29.26,141654.3406530891,17.1556,17.1791,17.1439,17.1674,141654.3407
2006-05-11 12:30:00,29.26,29.3,29.21,29.25,149391.28456024578,17.1674,17.1908,17.138,17.1615,149391.2846
2006-05-11 13:00:00,29.25,29.25,29.03,29.08,165320.28672203893,17.1615,17.1615,17.0324,17.0618,165320.2867
2006-05-11 13:30:00,29.08,29.1,29.02,29.09,161338.03618159064,17.0618,17.0735,17.0266,17.0676,161338.0362
2006-05-11 14:00:00,29.09,29.1,29.06,29.07,92274.43395153031,17.0676,17.0735,17.05,17.0559,92274.434
2006-05-11 14:30:00,29.07,29.08,29.05,29.07,112185.68665377176,17.0559,17.0618,17.0442,17.0559,112185.6867
2006-05-11 15:00:00,29.07,29.12,29.0,29.0,164182.5008533394,17.0559,17.0852,17.0148,17.0148,164182.5009
2006-05-11 15:30:00,29.01,29.13,28.94,28.94,388326.316987143,17.0207,17.0911,16.9796,16.9796,388326.317
2006-05-12 09:30:00,28.99,29.0,28.73,28.73,277847.30913642055,17.009,17.0148,16.8564,16.8564,277847.3091
2006-05-12 10:00:00,28.74,28.78,28.55,28.55,204346.34201843213,16.8623,16.8857,16.7508,16.7508,204346.342
2006-05-12 10:30:00,28.56,28.56,28.47,28.49,143133.46228239845,16.7567,16.7567,16.7039,16.7156,143133.4623
2006-05-12 11:00:00,28.49,28.67,28.49,28.63,121856.8665377176,16.7156,16.8212,16.7156,16.7977,121856.8665
2006-05-12 11:30:00,28.63,28.64,28.55,28.58,86357.94743429287,16.7977,16.8036,16.7508,16.7684,86357.9474
2006-05-12 12:00:00,28.58,28.71,28.58,28.65,73273.4099442485,16.7684,16.8447,16.7684,16.8095,73273.4099
2006-05-12 12:30:00,28.65,28.65,28.49,28.49,141768.11923995905,16.8095,16.8095,16.7156,16.7156,141768.1192
2006-05-12 13:00:00,28.49,28.58,28.48,28.48,123563.54534076688,16.7156,16.7684,16.7097,16.7097,123563.5453
2006-05-12 13:30:00,28.49,28.49,28.45,28.45,72363.18124928889,16.7156,16.7156,16.6921,16.6921,72363.1812
2006-05-12 14:00:00,28.45,28.56,28.45,28.5,135055.18261463192,16.6921,16.7567,16.6921,16.7215,135055.1826
2006-05-12 14:30:00,28.49,28.56,28.49,28.5,85106.38297872341,16.7156,16.7567,16.7156,16.7215,85106.383
2006-05-12 15:00:00,28.5,28.55,28.49,28.54,112299.46524064172,16.7215,16.7508,16.7156,16.7449,112299.4652
2006-05-12 15:30:00,28.53,28.54,28.43,28.48,233587.4388440096,16.7391,16.7449,16.6804,16.7097,233587.4388
2006-05-15 09:30:00,28.48,28.52,28.39,28.4,183752.417794971,16.7097,16.7332,16.6569,16.6628,183752.4178
2006-05-15 10:00:00,28.4,28.42,28.24,28.33,148822.391625896,16.6628,16.6745,16.5689,16.6217,148822.3916
2006-05-15 10:30:00,28.33,28.41,28.27,28.32,137672.0901126408,16.6217,16.6687,16.5865,16.6159,137672.0901
2006-05-15 11:00:00,28.32,28.41,28.28,28.29,154852.65673000342,16.6159,16.6687,16.5924,16.5983,154852.6567
2006-05-15 11:30:00,28.28,28.47,28.28,28.34,68380.9307088406,16.5924,16.7039,16.5924,16.6276,68380.9307
2006-05-15 12:00:00,28.34,28.37,28.33,28.34,60643.986801683925,16.6276,16.6452,16.6217,16.6276,60643.9868
2006-05-15 12:30:00,28.35,28.36,28.34,28.36,34930.02616907498,16.6335,16.6393,16.6276,16.6393,34930.0262
2006-05-15 13:00:00,28.36,28.36,28.26,28.26,149391.28456024578,16.6393,16.6393,16.5807,16.5807,149391.2846
2006-05-15 13:30:00,28.25,28.27,28.2,28.22,182045.7389919217,16.5748,16.5865,16.5455,16.5572,182045.739
2006-05-15 14:00:00,28.23,28.25,28.18,28.21,123335.98816702695,16.5631,16.5748,16.5337,16.5513,123335.9882
2006-05-15 14:30:00,28.23,28.3,28.2,28.24,89998.86221413131,16.5631,16.6041,16.5455,16.5689,89998.8622
2006-05-15 15:00:00,28.23,28.45,28.23,28.44,132665.83229036297,16.5631,16.6921,16.5631,16.6863,132665.8323
2006-05-15 15:30:00,28.44,28.56,28.43,28.55,297531.0046649221,16.6863,16.7567,16.6804,16.7508,297531.0047
2006-05-16 09:30:00,28.55,28.55,28.25,28.3,285129.1386960974,16.7508,16.7508,16.5748,16.6041,285129.1387
2006-05-16 10:00:00,28.31,28.35,28.24,28.26,305836.8415064285,16.61,16.6335,16.5689,16.5807,305836.8415
2006-05-16 10:30:00,28.26,28.27,28.05,28.05,262373.4213221072,16.5807,16.5865,16.4574,16.4574,262373.4213
2006-05-16 11:00:00,28.08,28.2,28.04,28.12,228126.06667425192,16.475,16.5455,16.4516,16.4985,228126.0667
2006-05-16 11:30:00,28.13,28.14,28.09,28.09,211628.171578109,16.5044,16.5102,16.4809,16.4809,211628.1716
2006-05-16 12:00:00,28.09,28.12,28.04,28.05,140288.99761064968,16.4809,16.4985,16.4516,16.4574,140288.9976
2006-05-16 12:30:00,28.05,28.14,28.04,28.14,136989.4185914211,16.4574,16.5102,16.4516,16.5102,136989.4186
2006-05-16 13:00:00,28.14,28.24,28.13,28.24,54613.72169757652,16.5102,16.5689,16.5044,16.5689,54613.7217
2006-05-16 13:30:00,28.22,28.29,28.21,28.27,145977.92695414723,16.5572,16.5983,16.5513,16.5865,145977.927
2006-05-16 14:00:00,28.27,28.28,28.23,28.27,73387.18853111845,16.5865,16.5924,16.5631,16.5865,73387.1885
2006-05-16 14:30:00,28.27,28.31,28.26,28.29,83854.81852315394,16.5865,16.61,16.5807,16.5983,83854.8185
2006-05-16 15:00:00,28.29,28.29,28.14,28.14,268062.35066560475,16.5983,16.5983,16.5102,16.5102,268062.3507
2006-05-16 15:30:00,28.13,28.15,28.07,28.08,466150.8704061896,16.5044,16.5161,16.4692,16.475,466150.8704
2006-05-17 09:30:00,27.72,27.73,27.42,27.5,744680.8510638298,16.2638,16.2697,16.0878,16.1347,744680.8511
2006-05-17 10:00:00,27.51,27.54,27.27,27.4,332461.03083399707,16.1406,16.1582,15.9998,16.0761,332461.0308
2006-05-17 10:30:00,27.4,27.41,27.26,27.26,303561.26976902946,16.0761,16.0819,15.9939,15.9939,303561.2698
2006-05-17 11:00:00,27.27,27.27,27.15,27.15,228467.40243486172,15.9998,15.9998,15.9294,15.9294,228467.4024
2006-05-17 11:30:00,27.15,27.28,27.13,27.27,205939.24223461145,15.9294,16.0057,15.9177,15.9998,205939.2422
2006-05-17 12:00:00,27.27,27.47,27.26,27.42,212652.17885993852,15.9998,16.1171,15.9939,16.0878,212652.1789
2006-05-17 12:30:00,27.42,27.56,27.41,27.56,230401.63841165093,16.0878,16.17,16.0819,16.17,230401.6384
2006-05-17 13:00:00,27.56,27.63,27.46,27.47,177949.7098646035,16.17,16.211,16.1113,16.1171,177949.7099
2006-05-17 13:30:00,27.47,27.57,27.47,27.56,278985.09500512003,16.1171,16.1758,16.1171,16.17,278985.095
2006-05-17 14:00:00,27.56,27.57,27.42,27.44,159858.91455228126,16.17,16.1758,16.0878,16.0995,159858.9146
2006-05-17 14:30:00,27.44,27.45,27.3,27.3,124246.21686198658,16.0995,16.1054,16.0174,16.0174,124246.2169
2006-05-17 15:00:00,27.31,27.4,27.3,27.39,110023.8935032427,16.0233,16.0761,16.0174,16.0702,110023.8935
2006-05-17 15:30:00,27.4,27.51,27.39,27.39,272044.60120605305,16.0761,16.1406,16.0702,16.0702,272044.6012
2006-05-18 09:30:00,27.4,27.68,27.37,27.4,217658.4366822164,16.0761,16.2404,16.0585,16.0761,217658.4367
2006-05-18 10:00:00,27.4,27.51,27.4,27.49,201956.99169416315,16.0761,16.1406,16.0761,16.1289,201956.9917
2006-05-18 10:30:00,27.5,27.54,27.42,27.42,142564.5693480487,16.1347,16.1582,16.0878,16.0878,142564.5693
2006-05-18 11:00:00,27.42,27.43,27.33,27.4,215382.86494481732,16.0878,16.0937,16.035,16.0761,215382.8649
2006-05-18 11:30:00,27.4,27.42,27.34,27.38,167026.9655250882,16.0761,16.0878,16.0409,16.0643,167026.9655
2006-05-18 12:00:00,27.37,27.42,27.33,27.36,230174.08123791104,16.0585,16.0878,16.035,16.0526,230174.0812
2006-05-18 12:30:00,27.36,27.45,27.35,27.45,218454.88679030607,16.0526,16.1054,16.0467,16.1054,218454.8868
2006-05-18 13:00:00,27.44,27.44,27.33,27.36,153259.7565138241,16.0995,16.0995,16.035,16.0526,153259.7565
2006-05-18 13:30:00,27.38,27.47,27.36,27.45,169757.651609967,16.0643,16.1171,16.0526,16.1054,169757.6516
2006-05-18 14:00:00,27.45,27.46,27.29,27.31,167254.52269882808,16.1054,16.1113,16.0115,16.0233,167254.5227
2006-05-18 14:30:00,27.31,27.33,27.27,27.29,201615.65593355327,16.0233,16.035,15.9998,16.0115,201615.6559
2006-05-18 15:00:00,27.3,27.31,27.07,27.11,248492.4337239732,16.0174,16.0233,15.8825,15.9059,248492.4337
2006-05-18 15:30:00,27.11,27.23,27.08,27.08,513368.9839572193,15.9059,15.9763,15.8883,15.8883,513368.984
2006-05-19 09:30:00,27.09,27.21,26.84,27.19,732051.4279212652,15.8942,15.9646,15.7475,15.9529,732051.4279
2006-05-19 10:00:00,27.19,27.21,27.0,27.05,256229.37763112984,15.9529,15.9646,15.8414,15.8707,256229.3776
2006-05-19 10:30:00,27.06,27.16,27.02,27.03,416429.62794402096,15.8766,15.9353,15.8531,15.859,416429.6279
2006-05-19 11:00:00,27.05,27.05,26.85,26.92,318124.9288883832,15.8707,15.8707,15.7534,15.7945,318124.9289
2006-05-19 11:30:00,26.92,27.03,26.85,27.03,195585.3908294459,15.7945,15.859,15.7534,15.859,195585.3908
2006-05-19 12:00:00,27.03,27.15,27.02,27.15,215155.3077710775,15.859,15.9294,15.8531,15.9294,215155.3078
2006-05-19 12:30:00,27.14,27.29,27.14,27.25,255319.1489361702,15.9235,16.0115,15.9235,15.9881,255319.1489
2006-05-19 13:00:00,27.25,27.33,27.21,27.31,155535.32825122314,15.9881,16.035,15.9646,16.0233,155535.3283
2006-05-19 13:30:00,27.31,27.31,27.23,27.26,214586.4148367277,16.0233,16.0233,15.9763,15.9939,214586.4148
2006-05-19 14:00:00,27.27,27.35,27.27,27.35,90112.64080100124,15.9998,16.0467,15.9998,16.0467,90112.6408
2006-05-19 14:30:00,27.35,27.37,27.18,27.19,177835.93127773353,16.0467,16.0585,15.947,15.9529,177835.9313
2006-05-19 15:00:00,27.19,27.23,27.07,27.17,160200.25031289112,15.9529,15.9763,15.8825,15.9411,160200.2503
2006-05-19 15:30:00,27.18,27.18,27.07,27.08,430651.9513027648,15.947,15.947,15.8825,15.8883,430651.9513
2006-05-22 09:30:00,27.09,27.5,27.03,27.14,675958.5845943794,15.8942,16.1347,15.859,15.9235,675958.5846
2006-05-22 10:00:00,27.18,27.18,26.84,26.96,483558.9941972921,15.947,15.947,15.7475,15.8179,483558.9942
2006-05-22 10:30:00,26.97,27.03,26.88,26.88,268062.35066560475,15.8238,15.859,15.771,15.771,268062.3507
2006-05-22 11:00:00,26.89,26.96,26.77,26.87,319490.27193082264,15.7769,15.8179,15.7064,15.7651,319490.2719
2006-05-22 11:30:00,26.87,26.91,26.66,26.8,422232.33587438846,15.7651,15.7886,15.6419,15.724,422232.3359
2006-05-22 12:00:00,26.81,26.89,26.73,26.79,214927.7505973376,15.7299,15.7769,15.683,15.7182,214927.7506
2006-05-22 12:30:00,26.79,26.82,26.74,26.8,155990.44259870294,15.7182,15.7358,15.6888,15.724,155990.4426
2006-05-22 13:00:00,26.81,26.89,26.77,26.86,122539.53805893732,15.7299,15.7769,15.7064,15.7592,122539.5381
2006-05-22 13:30:00,26.85,26.85,26.74,26.76,100807.82796677666,15.7534,15.7534,15.6888,15.7006,100807.828
2006-05-22 14:00:00,26.76,26.82,26.67,26.82,223574.9231994539,15.7006,15.7358,15.6478,15.7358,223574.9232
2006-05-22 14:30:00,26.82,26.82,26.71,26.82,155535.32825122314,15.7358,15.7358,15.6712,15.7358,155535.3283
2006-05-22 15:00:00,26.82,26.94,26.81,26.92,233132.32449652976,15.7358,15.8062,15.7299,15.7945,233132.3245
2006-05-22 15:30:00,26.91,26.92,26.78,26.78,335077.9383320059,15.7886,15.7945,15.7123,15.7123,335077.9383
2006-05-23 09:30:00,27.63,28.5,25.95,27.15,327113.43725110934,16.211,16.7215,15.2253,15.9294,327113.4373
2006-05-23 10:00:00,27.15,27.34,27.13,27.26,230287.859824781,15.9294,16.0409,15.9177,15.9939,230287.8598
2006-05-23 10:30:00,27.26,27.33,27.23,27.25,168961.20150187737,15.9939,16.035,15.9763,15.9881,168961.2015
2006-05-23 11:00:00,27.25,27.29,27.19,27.21,162020.70770281035,15.9881,16.0115,15.9529,15.9646,162020.7077
2006-05-23 11:30:00,27.21,27.25,27.13,27.13,103197.17829104562,15.9646,15.9881,15.9177,15.9177,103197.1783
2006-05-23 12:00:00,27.14,27.14,27.02,27.02,151553.07771077484,15.9235,15.9235,15.8531,15.8531,151553.0777
2006-05-23 12:30:00,27.03,27.03,26.96,27.01,105017.63568096484,15.859,15.859,15.8179,15.8473,105017.6357
2006-05-23 13:00:00,27.02,27.15,26.99,27.15,81806.80395949482,15.8531,15.9294,15.8355,15.9294,81806.804
2006-05-23 13:30:00,27.15,27.2,27.06,27.06,82375.69689384458,15.9294,15.9587,15.8766,15.8766,82375.6969
2006-05-23 14:00:00,27.06,27.08,26.98,27.0,88974.85493230175,15.8766,15.8883,15.8297,15.8414,88974.8549
2006-05-23 14:30:00,27.01,27.05,26.88,26.91,154852.65673000342,15.8473,15.8707,15.771,15.7886,154852.6567
2006-05-23 15:00:00,26.92,27.02,26.84,26.89,151439.2991239049,15.7945,15.8531,15.7475,15.7769,151439.2991
2006-05-23 15:30:00,26.89,26.93,26.81,26.82,290135.39651837526,15.7769,15.8003,15.7299,15.7358,290135.3965
2006-05-24 09:30:00,26.72,27.04,26.72,26.95,317783.5931277734,15.6771,15.8649,15.6771,15.8121,317783.5931
2006-05-24 10:00:00,26.96,27.17,26.95,27.14,255774.26328365004,15.8179,15.9411,15.8121,15.9235,255774.2633
2006-05-24 10:30:00,27.14,27.18,26.96,26.99,191716.9188758676,15.9235,15.947,15.8179,15.8355,191716.9189
2006-05-24 11:00:00,26.99,27.0,26.78,26.83,169416.31584935717,15.8355,15.8414,15.7123,15.7416,169416.3158
2006-05-24 11:30:00,26.82,26.9,26.68,26.83,139264.99032882013,15.7358,15.7827,15.6536,15.7416,139264.9903
2006-05-24 12:00:00,26.84,26.94,26.76,26.77,107065.65024462396,15.7475,15.8062,15.7006,15.7064,107065.6502
2006-05-24 12:30:00,26.76,26.77,26.64,26.67,109455.00056889294,15.7006,15.7064,15.6302,15.6478,109455.0006
2006-05-24 13:00:00,26.67,26.74,26.6,26.6,193992.4906132666,15.6478,15.6888,15.6067,15.6067,193992.4906
2006-05-24 13:30:00,26.6,26.74,26.52,26.72,193992.4906132666,15.6067,15.6888,15.5598,15.6771,193992.4906
2006-05-24 14:00:00,26.71,26.77,26.57,26.61,130390.26055296394,15.6712,15.7064,15.5891,15.6126,130390.2606
2006-05-24 14:30:00,26.61,26.83,26.6,26.79,176470.58823529413,15.6126,15.7416,15.6067,15.7182,176470.5882
2006-05-24 15:00:00,26.79,27.21,26.69,26.78,216520.6508135169,15.7182,15.9646,15.6595,15.7123,216520.6508
2006-05-24 15:30:00,26.78,26.99,26.78,26.86,292866.08260325406,15.7123,15.8355,15.7123,15.7592,292866.0826
2006-05-25 09:30:00,26.82,27.28,26.82,27.28,373990.2150415292,15.7358,16.0057,15.7358,16.0057,373990.215
2006-05-25 10:00:00,27.27,27.3,27.19,27.25,190010.2400728183,15.9998,16.0174,15.9529,15.9881,190010.2401
2006-05-25 10:30:00,27.25,27.27,27.21,27.24,143929.9123904881,15.9881,15.9998,15.9646,15.9822,143929.9124
2006-05-25 11:00:00,27.25,27.31,27.22,27.24,79986.3465695756,15.9881,16.0233,15.9705,15.9822,79986.3466
2006-05-25 11:30:00,27.24,27.26,27.22,27.25,141085.4477187393,15.9822,15.9939,15.9705,15.9881,141085.4477
2006-05-25 12:00:00,27.25,27.27,27.24,27.25,170212.76595744683,15.9881,15.9998,15.9822,15.9881,170212.766
2006-05-25 12:30:00,27.24,27.27,27.24,27.26,113437.25110934125,15.9822,15.9998,15.9822,15.9939,113437.2511
2006-05-25 13:00:00,27.26,27.26,27.24,27.25,40391.39833883263,15.9939,15.9939,15.9822,15.9881,40391.3983
2006-05-25 13:30:00,27.24,27.28,27.22,27.24,148025.94151780635,15.9822,16.0057,15.9705,15.9822,148025.9415
2006-05-25 14:00:00,27.25,27.29,27.23,27.27,73159.63135737854,15.9881,16.0115,15.9763,15.9998,73159.6314
2006-05-25 14:30:00,27.26,27.28,27.22,27.25,117988.39458413929,15.9939,16.0057,15.9705,15.9881,117988.3946
2006-05-25 15:00:00,27.25,27.25,27.25,27.25,72704.51700989874,15.9881,15.9881,15.9881,15.9881,72704.517
2006-05-25 15:30:00,27.25,27.27,27.23,27.27,365115.485265673,15.9881,15.9998,15.9763,15.9998,365115.4853
2006-05-26 09:30:00,27.27,27.5,27.26,27.36,225850.4949368529,15.9998,16.1347,15.9939,16.0526,225850.4949
2006-05-26 10:00:00,27.35,27.44,27.27,27.28,157128.22846740246,16.0467,16.0995,15.9998,16.0057,157128.2285
2006-05-26 10:30:00,27.28,27.32,27.16,27.29,117078.16588917964,16.0057,16.0291,15.9353,16.0115,117078.1659
2006-05-26 11:00:00,27.3,27.3,27.24,27.24,118443.50893161909,16.0174,16.0174,15.9822,15.9822,118443.5089
2006-05-26 11:30:00,27.25,27.29,27.24,27.27,105131.4142678348,15.9881,16.0115,15.9822,15.9998,105131.4143
2006-05-26 12:00:00,27.27,27.33,27.25,27.25,95118.8986232791,15.9998,16.035,15.9881,15.9881,95118.8986
2006-05-26 12:30:00,27.25,27.33,27.25,27.27,54613.72169757652,15.9881,16.035,15.9881,15.9998,54613.7217
2006-05-26 13:00:00,27.26,27.28,27.24,27.25,95687.79155762888,15.9939,16.0057,15.9822,15.9881,95687.7916
2006-05-26 13:30:00,27.24,27.26,27.18,27.18,147229.4914097167,15.9822,15.9939,15.947,15.947,147229.4914
2006-05-26 14:00:00,27.18,27.18,27.12,27.17,172488.33769484583,15.947,15.947,15.9118,15.9411,172488.3377
2006-05-26 14:30:00,27.18,27.18,27.07,27.08,141313.00489247925,15.947,15.947,15.8825,15.8883,141313.0049
2006-05-26 15:00:00,27.08,27.25,27.08,27.24,68380.9307088406,15.8883,15.9881,15.8883,15.9822,68380.9307
2006-05-26 15:30:00,27.25,27.29,27.2,27.2,158266.01433610194,15.9881,16.0115,15.9587,15.9587,158266.0143
2006-05-30 09:30:00,27.2,27.29,27.04,27.2,227670.9523267721,15.9587,16.0115,15.8649,15.9587,227670.9523
2006-05-30 10:00:00,27.2,27.25,27.03,27.24,215382.86494481732,15.9587,15.9881,15.859,15.9822,215382.8649
2006-05-30 10:30:00,27.24,27.25,27.13,27.18,225964.27352372283,15.9822,15.9881,15.9177,15.947,225964.2735
2006-05-30 11:00:00,27.18,27.22,27.15,27.18,170667.88030492663,15.947,15.9705,15.9294,15.947,170667.8803
2006-05-30 11:30:00,27.17,27.26,27.17,27.25,191944.47604960747,15.9411,15.9939,15.9411,15.9881,191944.476
2006-05-30 12:00:00,27.26,27.26,27.16,27.22,135168.9612015019,15.9939,15.9939,15.9353,15.9705,135168.9612
2006-05-30 12:30:00,27.22,27.25,27.16,27.18,113551.02969621118,15.9705,15.9881,15.9353,15.947,113551.0297
2006-05-30 13:00:00,27.18,27.24,27.16,27.2,102628.28535669588,15.947,15.9822,15.9353,15.9587,102628.2854
2006-05-30 13:30:00,27.21,27.21,27.18,27.21,127204.4601206053,15.9646,15.9646,15.947,15.9646,127204.4601
2006-05-30 14:00:00,27.23,27.26,27.15,27.2,139606.32608943,15.9763,15.9939,15.9294,15.9587,139606.3261
2006-05-30 14:30:00,27.2,27.24,27.18,27.18,90453.97656161113,15.9587,15.9822,15.947,15.947,90453.9766
2006-05-30 15:00:00,27.19,27.25,27.18,27.21,258049.83502104905,15.9529,15.9881,15.947,15.9646,258049.835
2006-05-30 15:30:00,27.21,27.24,27.16,27.16,351234.497667539,15.9646,15.9822,15.9353,15.9353,351234.4977
2006-05-31 09:30:00,27.25,27.26,27.14,27.24,143133.46228239845,15.9881,15.9939,15.9235,15.9822,143133.4623
2006-05-31 10:00:00,27.22,27.25,27.13,27.21,215610.4221185573,15.9705,15.9881,15.9177,15.9646,215610.4221
2006-05-31 10:30:00,27.18,27.4,27.18,27.34,136306.74707020138,15.947,16.0761,15.947,16.0409,136306.7471
2006-05-31 11:00:00,27.34,27.38,27.25,27.33,100125.15644555696,16.0409,16.0643,15.9881,16.035,100125.1564
2006-05-31 11:30:00,27.33,27.33,27.26,27.26,114006.14404369098,16.035,16.035,15.9939,15.9939,114006.144
2006-05-31 12:00:00,27.26,27.26,27.23,27.25,81465.46819888498,15.9939,15.9939,15.9763,15.9881,81465.4682
2006-05-31 12:30:00,27.25,27.25,27.22,27.23,105245.19285470474,15.9881,15.9881,15.9705,15.9763,105245.1929
2006-05-31 13:00:00,27.22,27.35,27.22,27.34,105927.86437592446,15.9705,16.0467,15.9705,16.0409,105927.8644
2006-05-31 13:30:00,27.34,27.36,27.18,27.22,106496.75731027422,16.0409,16.0526,15.947,15.9705,106496.7573
2006-05-31 14:00:00,27.21,27.35,27.14,27.22,202298.327454773,15.9646,16.0467,15.9235,15.9705,202298.3275
2006-05-31 14:30:00,27.22,27.27,27.2,27.25,179656.38866765276,15.9705,15.9998,15.9587,15.9881,179656.3887
2006-05-31 15:00:00,27.25,27.25,27.18,27.19,165320.28672203893,15.9881,15.9881,15.947,15.9529,165320.2867
2006-05-31 15:30:00,27.18,27.25,27.12,27.23,327796.10877232905,15.947,15.9881,15.9118,15.9763,327796.1088
2006-06-01 09:30:00,27.2,27.63,27.0,27.4,281260.66674251907,15.9587,16.211,15.8414,16.0761,281260.6667
2006-06-01 10:00:00,27.4,27.47,27.25,27.3,207987.25679827057,16.0761,16.1171,15.9881,16.0174,207987.2568
2006-06-01 10:30:00,27.3,27.5,27.3,27.41,149618.84173398567,16.0174,16.1347,16.0174,16.0819,149618.8417
2006-06-01 11:00:00,27.41,27.5,27.4,27.49,220958.015701445,16.0819,16.1347,16.0761,16.1289,220958.0157
2006-06-01 11:30:00,27.49,27.51,27.25,27.51,121174.1950164979,16.1289,16.1406,15.9881,16.1406,121174.195
2006-06-01 12:00:00,27.49,27.51,27.37,27.41,127773.35305495506,16.1289,16.1406,16.0585,16.0819,127773.3531
2006-06-01 12:30:00,27.42,27.49,27.41,27.45,85675.27591307316,16.0878,16.1289,16.0819,16.1054,85675.2759
2006-06-01 13:00:00,27.45,27.6,27.42,27.6,128228.46740243486,16.1054,16.1934,16.0878,16.1934,128228.4674
2006-06-01 13:30:00,27.6,27.62,27.57,27.58,95118.8986232791,16.1934,16.2052,16.1758,16.1817,95118.8986
2006-06-01 14:00:00,27.57,27.58,27.44,27.5,209580.15701444988,16.1758,16.1817,16.0995,16.1347,209580.157
2006-06-01 14:30:00,27.5,27.65,27.5,27.61,172374.5591079759,16.1347,16.2228,16.1347,16.1993,172374.5591
2006-06-01 15:00:00,27.6,27.68,27.57,27.64,159858.91455228126,16.1934,16.2404,16.1758,16.2169,159858.9146
2006-06-01 15:30:00,27.64,27.72,27.63,27.66,309705.31346000684,16.2169,16.2638,16.211,16.2286,309705.3135
2006-06-02 09:30:00,27.86,27.86,27.35,27.46,322562.29377631133,16.346,16.346,16.0467,16.1113,322562.2938
2006-06-02 10:00:00,27.43,27.65,27.42,27.58,257708.4992604392,16.0937,16.2228,16.0878,16.1817,257708.4993
2006-06-02 10:30:00,27.58,27.68,27.55,27.56,287177.1532597565,16.1817,16.2404,16.1641,16.17,287177.1533
2006-06-02 11:00:00,27.56,27.58,27.47,27.52,211514.39299123903,16.17,16.1817,16.1171,16.1465,211514.393
2006-06-02 11:30:00,27.52,27.54,27.47,27.47,142905.90510865857,16.1465,16.1582,16.1171,16.1171,142905.9051
2006-06-02 12:00:00,27.47,27.5,27.42,27.49,220161.5655933553,16.1171,16.1347,16.0878,16.1289,220161.5656
2006-06-02 12:30:00,27.49,27.56,27.46,27.52,108544.77187393334,16.1289,16.17,16.1113,16.1465,108544.7719
2006-06-02 13:00:00,27.51,27.59,27.48,27.59,175674.13812720447,16.1406,16.1876,16.123,16.1876,175674.1381
2006-06-02 13:30:00,27.59,27.59,27.52,27.54,121515.53077710776,16.1876,16.1876,16.1465,16.1582,121515.5308
2006-06-02 14:00:00,27.54,27.56,27.53,27.54,112640.80100125156,16.1582,16.17,16.1524,16.1582,112640.801
2006-06-02 14:30:00,27.54,27.66,27.54,27.57,183752.417794971,16.1582,16.2286,16.1582,16.1758,183752.4178
2006-06-02 15:00:00,27.57,27.64,27.55,27.63,184435.08931619072,16.1758,16.2169,16.1641,16.211,184435.0893
2006-06-02 15:30:00,27.65,27.7,27.63,27.67,230515.4169985209,16.2228,16.2521,16.211,16.2345,230515.417
2006-06-05 09:30:00,27.51,27.51,27.19,27.21,205825.4636477415,16.1406,16.1406,15.9529,15.9646,205825.4636
2006-06-05 10:00:00,27.21,27.22,27.14,27.18,270110.36522926384,15.9646,15.9705,15.9235,15.947,270110.3652
2006-06-05 10:30:00,27.18,27.31,27.17,27.3,177835.93127773353,15.947,16.0233,15.9411,16.0174,177835.9313
2006-06-05 11:00:00,27.3,27.37,27.28,27.3,120491.5234952782,16.0174,16.0585,16.0057,16.0174,120491.5235
2006-06-05 11:30:00,27.29,27.32,27.24,27.24,99783.8206849471,16.0115,16.0291,15.9822,15.9822,99783.8207
2006-06-05 12:00:00,27.25,27.28,27.15,27.17,190692.911594038,15.9881,16.0057,15.9294,15.9411,190692.9116
2006-06-05 12:30:00,27.17,27.18,27.09,27.09,192627.1475708272,15.9411,15.947,15.8942,15.8942,192627.1476
2006-06-05 13:00:00,27.08,27.11,26.99,27.09,200932.9844123336,15.8883,15.9059,15.8355,15.8942,200932.9844
2006-06-05 13:30:00,27.09,27.09,26.94,26.96,156331.7783593128,15.8942,15.8942,15.8062,15.8179,156331.7784
2006-06-05 14:00:00,26.96,26.97,26.86,26.96,192058.25463647745,15.8179,15.8238,15.7592,15.8179,192058.2546
2006-06-05 14:30:00,26.96,27.01,26.86,26.96,219365.11548526568,15.8179,15.8473,15.7592,15.8179,219365.1155
2006-06-05 15:00:00,26.96,26.98,26.81,26.81,312549.7781317556,15.8179,15.8297,15.7299,15.7299,312549.7781
2006-06-05 15:30:00,26.81,26.86,26.75,26.75,516441.005802708,15.7299,15.7592,15.6947,15.6947,516441.0058
2006-06-06 09:30:00,26.7,26.71,26.28,26.41,820343.6113323473,15.6654,15.6712,15.419,15.4952,820343.6113
2006-06-06 10:00:00,26.4,26.41,26.3,26.37,758561.8386619638,15.4894,15.4952,15.4307,15.4718,758561.8387
2006-06-06 10:30:00,26.37,26.37,26.25,26.31,269086.3579474343,15.4718,15.4718,15.4014,15.4366,269086.3579
2006-06-06 11:00:00,26.31,26.33,26.15,26.15,428376.3795653658,15.4366,15.4483,15.3427,15.3427,428376.3796
2006-06-06 11:30:00,26.15,26.16,25.99,26.06,481852.3153942428,15.3427,15.3485,15.2488,15.2899,481852.3154
2006-06-06 12:00:00,26.08,26.22,26.02,26.1,264421.4358857663,15.3016,15.3837,15.2664,15.3133,264421.4359
2006-06-06 12:30:00,26.1,26.28,26.09,26.24,312094.6637842758,15.3133,15.419,15.3075,15.3955,312094.6638
2006-06-06 13:00:00,26.24,26.46,26.2,26.44,416088.2921834111,15.3955,15.5246,15.372,15.5128,416088.2922
2006-06-06 13:30:00,26.44,26.54,26.24,26.24,369780.407327341,15.5128,15.5715,15.3955,15.3955,369780.4073
2006-06-06 14:00:00,26.24,26.25,26.14,26.18,539082.9445898283,15.3955,15.4014,15.3368,15.3603,539082.9446
2006-06-06 14:30:00,26.18,26.23,26.01,26.01,678916.827852998,15.3603,15.3896,15.2605,15.2605,678916.8279
2006-06-06 15:00:00,26.02,26.28,26.02,26.25,304699.055637729,15.2664,15.419,15.2664,15.4014,304699.0556
2006-06-06 15:30:00,26.23,26.41,26.19,26.24,492661.28114688816,15.3896,15.4952,15.3661,15.3955,492661.2811
2006-06-07 09:30:00,26.25,26.4,25.97,25.98,309591.5348731369,15.4014,15.4894,15.2371,15.2429,309591.5349
2006-06-07 10:00:00,25.98,26.02,25.89,25.99,548185.2315394243,15.2429,15.2664,15.1901,15.2488,548185.2315
2006-06-07 10:30:00,26.0,26.0,25.93,25.97,229263.8525429514,15.2547,15.2547,15.2136,15.2371,229263.8525
2006-06-07 11:00:00,25.97,26.01,25.94,25.95,161793.15052907044,15.2371,15.2605,15.2195,15.2253,161793.1505
2006-06-07 11:30:00,25.95,26.01,25.95,26.0,197747.18397997497,15.2253,15.2605,15.2253,15.2547,197747.184
2006-06-07 12:00:00,26.01,26.02,25.95,25.98,111958.12948003186,15.2605,15.2664,15.2253,15.2429,111958.1295
2006-06-07 12:30:00,25.98,26.0,25.87,25.87,131186.7106610536,15.2429,15.2547,15.1784,15.1784,131186.7107
2006-06-07 13:00:00,25.89,25.94,25.87,25.93,163613.60791898964,15.1901,15.2195,15.1784,15.2136,163613.6079
2006-06-07 13:30:00,25.93,25.95,25.89,25.89,201046.76299920355,15.2136,15.2253,15.1901,15.1901,201046.763
2006-06-07 14:00:00,25.89,25.89,25.8,25.81,359995.44885652524,15.1901,15.1901,15.1373,15.1432,359995.4489
2006-06-07 14:30:00,25.81,25.81,25.66,25.7,550574.5818636933,15.1432,15.1432,15.0552,15.0787,550574.5819
2006-06-07 15:00:00,25.69,25.72,25.53,25.53,569575.6058709751,15.0728,15.0904,14.9789,14.9789,569575.6059
2006-06-07 15:30:00,25.53,25.69,25.5,25.58,698372.9662077597,14.9789,15.0728,14.9613,15.0083,698372.9662
2006-06-08 09:30:00,25.36,25.57,25.36,25.45,430765.7298896348,14.8792,15.0024,14.8792,14.932,430765.7299
2006-06-08 10:00:00,25.45,25.48,25.3,25.35,466605.98475366936,14.932,14.9496,14.844,14.8733,466605.9848
2006-06-08 10:30:00,25.35,25.38,25.24,25.26,433837.75173512346,14.8733,14.8909,14.8088,14.8205,433837.7517
2006-06-08 11:00:00,25.27,25.29,25.0,25.14,472294.9140971669,14.8264,14.8381,14.668,14.7501,472294.9141
2006-06-08 11:30:00,25.12,25.13,24.86,24.88,364432.8137444533,14.7384,14.7442,14.5858,14.5975,364432.8137
2006-06-08 12:00:00,24.9,25.12,24.87,25.06,434634.2018432131,14.6093,14.7384,14.5917,14.7032,434634.2018
2006-06-08 12:30:00,25.05,25.24,25.03,25.21,188758.67561724884,14.6973,14.8088,14.6856,14.7912,188758.6756
2006-06-08 13:00:00,25.22,25.23,25.13,25.23,241210.6041642963,14.797,14.8029,14.7442,14.8029,241210.6042
2006-06-08 13:30:00,25.23,25.51,25.21,25.47,412106.0416429629,14.8029,14.9672,14.7912,14.9437,412106.0416
2006-06-08 14:00:00,25.47,25.53,25.4,25.49,505859.5972238025,14.9437,14.9789,14.9026,14.9554,505859.5972
2006-06-08 14:30:00,25.51,25.64,25.45,25.47,284446.4671748777,14.9672,15.0435,14.932,14.9437,284446.4672
2006-06-08 15:00:00,25.47,25.65,25.47,25.49,516554.7843895779,14.9437,15.0493,14.9437,14.9554,516554.7844
2006-06-08 15:30:00,25.49,25.62,25.48,25.59,485493.2301740813,14.9554,15.0317,14.9496,15.0141,485493.2302
2006-06-09 09:30:00,25.58,26.01,25.55,25.99,410740.6986005234,15.0083,15.2605,14.9906,15.2488,410740.6986
2006-06-09 10:00:00,25.98,26.03,25.87,25.88,283991.3528273979,15.2429,15.2723,15.1784,15.1843,283991.3528
2006-06-09 10:30:00,25.88,26.0,25.78,25.79,280805.55239503924,15.1843,15.2547,15.1256,15.1315,280805.5524
2006-06-09 11:00:00,25.78,25.85,25.74,25.77,524291.7282967346,15.1256,15.1667,15.1021,15.1197,524291.7283
2006-06-09 11:30:00,25.78,25.79,25.55,25.59,303788.8269427694,15.1256,15.1315,14.9906,15.0141,303788.8269
2006-06-09 12:00:00,25.59,25.72,25.59,25.65,187279.55398793943,15.0141,15.0904,15.0141,15.0493,187279.554
2006-06-09 12:30:00,25.66,25.71,25.58,25.6,126180.45283877576,15.0552,15.0845,15.0083,15.02,126180.4528
2006-06-09 13:00:00,25.6,25.6,25.48,25.48,186596.88246671972,15.02,15.02,14.9496,14.9496,186596.8825
2006-06-09 13:30:00,25.48,25.69,25.48,25.62,185117.7608374104,14.9496,15.0728,14.9496,15.0317,185117.7608
2006-06-09 14:00:00,25.62,25.67,25.57,25.66,162817.15781089998,15.0317,15.0611,15.0024,15.0552,162817.1578
2006-06-09 14:30:00,25.65,25.69,25.6,25.61,161793.15052907044,15.0493,15.0728,15.02,15.0259,161793.1505
2006-06-09 15:00:00,25.61,25.61,25.52,25.54,172829.6734554557,15.0259,15.0259,14.973,14.9848,172829.6735
2006-06-09 15:30:00,25.54,25.61,25.46,25.46,263397.42860393674,14.9848,15.0259,14.9378,14.9378,263397.4286
2006-06-12 09:30:00,25.47,25.56,25.36,25.4,311639.549436796,14.9437,14.9965,14.8792,14.9026,311639.5494
2006-06-12 10:00:00,25.4,25.41,25.27,25.29,251792.0127432017,14.9026,14.9085,14.8264,14.8381,251792.0127
2006-06-12 10:30:00,25.28,25.31,25.24,25.25,163954.9436795995,14.8322,14.8498,14.8088,14.8146,163954.9437
2006-06-12 11:00:00,25.24,25.31,25.15,25.19,161110.47900785072,14.8088,14.8498,14.756,14.7794,161110.479
2006-06-12 11:30:00,25.19,25.26,25.15,25.25,168619.8657412675,14.7794,14.8205,14.756,14.8146,168619.8657
2006-06-12 12:00:00,25.25,25.27,25.19,25.23,181135.5102969621,14.8146,14.8264,14.7794,14.8029,181135.5103
2006-06-12 12:30:00,25.23,25.29,25.21,25.22,122767.0952326772,14.8029,14.8381,14.7912,14.797,122767.0952
2006-06-12 13:00:00,25.22,25.27,25.19,25.19,155990.44259870294,14.797,14.8264,14.7794,14.7794,155990.4426
2006-06-12 13:30:00,25.19,25.21,25.1,25.12,196040.5051769257,14.7794,14.7912,14.7266,14.7384,196040.5052
2006-06-12 14:00:00,25.13,25.16,25.07,25.09,166344.29400386848,14.7442,14.7618,14.709,14.7208,166344.294
2006-06-12 14:30:00,25.09,25.11,25.04,25.07,163044.7149846399,14.7208,14.7325,14.6914,14.709,163044.715
2006-06-12 15:00:00,25.07,25.15,25.07,25.1,305267.9485720787,14.709,14.756,14.709,14.7266,305267.9486
2006-06-12 15:30:00,25.11,25.11,25.01,25.01,327568.5515985892,14.7325,14.7325,14.6738,14.6738,327568.5516
2006-06-13 09:30:00,25.01,25.33,25.01,25.31,434520.4232563432,14.6738,14.8616,14.6738,14.8498,434520.4233
2006-06-13 10:00:00,25.29,25.33,24.57,24.59,1144498.8053248378,14.8381,14.8616,14.4157,14.4274,1144498.8053
2006-06-13 10:30:00,24.58,24.61,24.41,24.53,1269996.5866423938,14.4215,14.4391,14.3218,14.3922,1269996.5866
2006-06-13 11:00:00,24.53,24.64,24.47,24.54,1589145.5228126068,14.3922,14.4567,14.357,14.3981,1589145.5228
2006-06-13 11:30:00,24.54,24.68,24.54,24.67,380816.9302537263,14.3981,14.4802,14.3981,14.4743,380816.9303
2006-06-13 12:00:00,24.66,24.71,24.58,24.59,387757.4240527933,14.4685,14.4978,14.4215,14.4274,387757.4241
2006-06-13 12:30:00,24.6,24.62,24.58,24.58,279098.87359199,14.4333,14.445,14.4215,14.4215,279098.8736
2006-06-13 13:00:00,24.59,24.61,24.49,24.53,239845.2611218569,14.4274,14.4391,14.3687,14.3922,239845.2611
2006-06-13 13:30:00,24.53,24.6,24.44,24.49,331323.2449652975,14.3922,14.4333,14.3394,14.3687,331323.245
2006-06-13 14:00:00,24.49,24.51,24.39,24.49,310046.6492206167,14.3687,14.3805,14.3101,14.3687,310046.6492
2006-06-13 14:30:00,24.49,24.54,24.35,24.46,477528.7290931847,14.3687,14.3981,14.2866,14.3511,477528.7291
2006-06-13 15:00:00,24.46,24.54,24.34,24.49,451473.4326999659,14.3511,14.3981,14.2807,14.3687,451473.4327
2006-06-13 15:30:00,24.49,24.6,24.31,24.31,701331.2094663784,14.3687,14.4333,14.2631,14.2631,701331.2095
2006-06-14 09:30:00,24.28,24.59,24.28,24.57,378655.1371031972,14.2455,14.4274,14.2455,14.4157,378655.1371
2006-06-14 10:00:00,24.57,24.64,24.46,24.49,414381.6133803618,14.4157,14.4567,14.3511,14.3687,414381.6134
2006-06-14 10:30:00,24.49,24.56,24.48,24.56,345659.3469109114,14.3687,14.4098,14.3629,14.4098,345659.3469
2006-06-14 11:00:00,24.56,24.57,24.46,24.52,209807.7141881898,14.4098,14.4157,14.3511,14.3863,209807.7142
2006-06-14 11:30:00,24.52,24.57,24.48,24.5,214586.4148367277,14.3863,14.4157,14.3629,14.3746,214586.4148
2006-06-14 12:00:00,24.49,24.51,24.46,24.46,255432.92752304013,14.3687,14.3805,14.3511,14.3511,255432.9275
2006-06-14 12:30:00,24.47,24.51,24.43,24.48,250426.66970076232,14.357,14.3805,14.3335,14.3629,250426.6697
2006-06-14 13:00:00,24.48,24.49,24.39,24.44,435771.9877119127,14.3629,14.3687,14.3101,14.3394,435771.9877
2006-06-14 13:30:00,24.44,24.48,24.37,24.47,575036.9780407328,14.3394,14.3629,14.2983,14.357,575036.978
2006-06-14 14:00:00,24.47,24.52,24.39,24.4,526112.1856866538,14.357,14.3863,14.3101,14.3159,526112.1857
2006-06-14 14:30:00,24.4,24.49,24.38,24.41,279553.9879394698,14.3159,14.3687,14.3042,14.3218,279553.9879
2006-06-14 15:00:00,24.41,24.43,24.35,24.42,293662.5327113437,14.3218,14.3335,14.2866,14.3277,293662.5327
2006-06-14 15:30:00,24.42,24.49,24.42,24.46,930026.16907498,14.3277,14.3687,14.3277,14.3511,930026.1691
2006-06-15 09:30:00,24.61,25.0,24.49,24.98,555694.6182728411,14.4391,14.668,14.3687,14.6562,555694.6183
2006-06-15 10:00:00,24.97,25.13,24.97,25.13,587893.9583570373,14.6504,14.7442,14.6504,14.7442,587893.9584
2006-06-15 10:30:00,25.13,25.15,24.97,25.08,432813.7444532939,14.7442,14.756,14.6504,14.7149,432813.7445
2006-06-15 11:00:00,25.09,25.16,25.03,25.05,263397.42860393674,14.7208,14.7618,14.6856,14.6973,263397.4286
2006-06-15 11:30:00,25.05,25.08,24.95,25.02,174195.0164978951,14.6973,14.7149,14.6386,14.6797,174195.0165
2006-06-15 12:00:00,25.02,25.07,24.45,24.45,183524.86062123108,14.6797,14.709,14.3453,14.3453,183524.8606
2006-06-15 12:30:00,24.93,24.98,24.87,24.87,173739.9021504153,14.6269,14.6562,14.5917,14.5917,173739.9022
2006-06-15 13:00:00,24.88,24.97,24.84,24.89,184093.7535555809,14.5975,14.6504,14.5741,14.6034,184093.7536
2006-06-15 13:30:00,24.88,24.99,24.81,24.93,372738.6505859597,14.5975,14.6621,14.5565,14.6269,372738.6506
2006-06-15 14:00:00,24.93,24.96,24.92,24.96,380475.5944931164,14.6269,14.6445,14.621,14.6445,380475.5945
2006-06-15 14:30:00,24.96,25.05,24.96,25.04,297531.0046649221,14.6445,14.6973,14.6445,14.6914,297531.0047
2006-06-15 15:00:00,25.04,25.25,25.03,25.21,233587.4388440096,14.6914,14.8146,14.6856,14.7912,233587.4388
2006-06-15 15:30:00,25.21,25.28,25.03,25.08,499146.66059847537,14.7912,14.8322,14.6856,14.7149,499146.6606
2006-06-16 09:30:00,25.08,25.2,24.93,25.04,788713.1641825009,14.7149,14.7853,14.6269,14.6914,788713.1642
2006-06-16 10:00:00,25.06,25.12,25.0,25.01,318352.48606212315,14.7032,14.7384,14.668,14.6738,318352.4861
2006-06-16 10:30:00,25.0,25.08,24.94,24.96,169416.31584935717,14.668,14.7149,14.6328,14.6445,169416.3158
2006-06-16 11:00:00,24.96,25.0,24.76,24.77,186824.4396404597,14.6445,14.668,14.5271,14.533,186824.4396
2006-06-16 11:30:00,24.77,24.98,24.77,24.94,156331.7783593128,14.533,14.6562,14.533,14.6328,156331.7784
2006-06-16 12:00:00,24.93,25.01,24.85,24.87,150984.18477642507,14.6269,14.6738,14.5799,14.5917,150984.1848
2006-06-16 12:30:00,24.87,24.88,24.82,24.86,102400.72818295597,14.5917,14.5975,14.5623,14.5858,102400.7282
2006-06-16 13:00:00,24.86,24.96,24.81,24.93,98646.0348162476,14.5858,14.6445,14.5565,14.6269,98646.0348
2006-06-16 13:30:00,24.93,24.94,24.84,24.92,95574.01297075892,14.6269,14.6328,14.5741,14.621,95574.013
2006-06-16 14:00:00,24.92,24.93,24.86,24.87,142450.79076117874,14.621,14.6269,14.5858,14.5917,142450.7908
2006-06-16 14:30:00,24.87,24.93,24.83,24.9,160541.58607350098,14.5917,14.6269,14.5682,14.6093,160541.5861
2006-06-16 15:00:00,24.9,25.06,24.9,25.06,211969.5073387189,14.6093,14.7032,14.6093,14.7032,211969.5073
2006-06-16 15:30:00,25.06,25.08,24.95,24.96,604733.18921379,14.7032,14.7149,14.6386,14.6445,604733.1892
2006-06-19 09:30:00,25.1,25.23,25.07,25.15,194675.1621344863,14.7266,14.8029,14.709,14.756,194675.1621
2006-06-19 10:00:00,25.13,25.18,24.96,24.96,422232.33587438846,14.7442,14.7736,14.6445,14.6445,422232.3359
2006-06-19 10:30:00,24.96,25.07,24.88,24.99,308795.08476504724,14.6445,14.709,14.5975,14.6621,308795.0848
2006-06-19 11:00:00,24.98,25.01,24.9,24.94,330071.6805097281,14.6562,14.6738,14.6093,14.6328,330071.6805
2006-06-19 11:30:00,24.94,25.12,24.93,25.01,129480.03185800432,14.6328,14.7384,14.6269,14.6738,129480.0319
2006-06-19 12:00:00,25.01,25.03,24.95,24.98,134144.95391967232,14.6738,14.6856,14.6386,14.6562,134144.9539
2006-06-19 12:30:00,24.97,25.0,24.96,24.99,77255.66048469678,14.6504,14.668,14.6445,14.6621,77255.6605
2006-06-19 13:00:00,24.99,25.0,24.79,24.85,239959.03970872684,14.6621,14.668,14.5447,14.5799,239959.0397
2006-06-19 13:30:00,24.86,24.87,24.76,24.83,169985.2087837069,14.5858,14.5917,14.5271,14.5682,169985.2088
2006-06-19 14:00:00,24.83,24.96,24.78,24.83,138354.7616338605,14.5682,14.6445,14.5389,14.5682,138354.7616
2006-06-19 14:30:00,24.85,24.85,24.69,24.69,189327.5685515986,14.5799,14.5799,14.4861,14.4861,189327.5686
2006-06-19 15:00:00,24.69,24.9,24.69,24.87,245989.30481283425,14.4861,14.6093,14.4861,14.5917,245989.3048
2006-06-19 15:30:00,24.88,24.95,24.79,24.79,299579.0192285812,14.5975,14.6386,14.5447,14.5447,299579.0192
2006-06-20 09:30:00,24.67,24.92,24.67,24.84,332574.809420867,14.4743,14.621,14.4743,14.5741,332574.8094
2006-06-20 10:00:00,24.86,24.86,24.6,24.62,482990.1012629423,14.5858,14.5858,14.4333,14.445,482990.1013
2006-06-20 10:30:00,24.62,24.74,24.62,24.63,263283.6500170668,14.445,14.5154,14.445,14.4509,263283.65
2006-06-20 11:00:00,24.63,24.75,24.61,24.71,221185.5728751849,14.4509,14.5213,14.4391,14.4978,221185.5729
2006-06-20 11:30:00,24.73,24.79,24.71,24.77,179770.1672545227,14.5095,14.5447,14.4978,14.533,179770.1673
2006-06-20 12:00:00,24.78,24.84,24.77,24.78,167823.41563317785,14.5389,14.5741,14.533,14.5389,167823.4156
2006-06-20 12:30:00,24.78,24.78,24.7,24.77,224940.2662418933,14.5389,14.5389,14.4919,14.533,224940.2662
2006-06-20 13:00:00,24.77,24.86,24.76,24.83,241665.7185117761,14.533,14.5858,14.5271,14.5682,241665.7185
2006-06-20 13:30:00,24.83,24.89,24.79,24.89,272158.379792923,14.5682,14.6034,14.5447,14.6034,272158.3798
2006-06-20 14:00:00,24.87,24.89,24.77,24.78,349982.9332119695,14.5917,14.6034,14.533,14.5389,349982.9332
2006-06-20 14:30:00,24.78,24.84,24.76,24.82,488792.80919330986,14.5389,14.5741,14.5271,14.5623,488792.8092
2006-06-20 15:00:00,24.83,24.91,24.79,24.9,318921.37899647286,14.5682,14.6151,14.5447,14.6093,318921.379
2006-06-20 15:30:00,24.9,24.92,24.78,24.83,763568.0964842417,14.6093,14.621,14.5389,14.5682,763568.0965
2006-06-21 09:30:00,24.88,25.08,24.87,25.02,209807.7141881898,14.5975,14.7149,14.5917,14.6797,209807.7142
2006-06-21 10:00:00,25.02,25.05,24.96,25.01,382296.0518830356,14.6797,14.6973,14.6445,14.6738,382296.0519
2006-06-21 10:30:00,25.0,25.05,24.98,24.98,221071.7942883149,14.668,14.6973,14.6562,14.6562,221071.7943
2006-06-21 11:00:00,24.99,25.12,24.95,25.12,173284.7878029355,14.6621,14.7384,14.6386,14.7384,173284.7878
2006-06-21 11:30:00,25.12,25.18,25.11,25.12,163613.60791898964,14.7384,14.7736,14.7325,14.7384,163613.6079
2006-06-21 12:00:00,25.13,25.22,25.12,25.17,114688.81556491068,14.7442,14.797,14.7384,14.7677,114688.8156
2006-06-21 12:30:00,25.17,25.34,25.17,25.29,240414.15405620664,14.7677,14.8674,14.7677,14.8381,240414.1541
2006-06-21 13:00:00,25.31,25.35,25.29,25.33,417339.85663898056,14.8498,14.8733,14.8381,14.8616,417339.8566
2006-06-21 13:30:00,25.33,25.33,25.17,25.2,142109.4550005689,14.8616,14.8616,14.7677,14.7853,142109.455
2006-06-21 14:00:00,25.21,25.22,25.12,25.13,257936.0564341791,14.7912,14.797,14.7384,14.7442,257936.0564
2006-06-21 14:30:00,25.12,25.14,25.05,25.09,241096.82557742635,14.7384,14.7501,14.6973,14.7208,241096.8256
2006-06-21 15:00:00,25.1,25.14,25.05,25.05,338718.8531118444,14.7266,14.7501,14.6973,14.6973,338718.8531
2006-06-21 15:30:00,25.06,25.06,25.0,25.02,556035.9540334509,14.7032,14.7032,14.668,14.6797,556035.954
2006-06-22 09:30:00,25.04,25.17,24.93,25.04,316304.471498464,14.6914,14.7677,14.6269,14.6914,316304.4715
2006-06-22 10:00:00,25.06,25.09,24.99,25.01,168847.4229150074,14.7032,14.7208,14.6621,14.6738,168847.4229
2006-06-22 10:30:00,25.01,25.03,24.98,24.99,200932.9844123336,14.6738,14.6856,14.6562,14.6621,200932.9844
2006-06-22 11:00:00,25.0,25.05,24.95,25.05,154169.9852087837,14.668,14.6973,14.6386,14.6973,154169.9852
2006-06-22 11:30:00,25.06,25.18,25.05,25.12,196950.7338718853,14.7032,14.7736,14.6973,14.7384,196950.7339
2006-06-22 12:00:00,25.11,25.19,25.11,25.13,92729.54829901012,14.7325,14.7794,14.7325,14.7442,92729.5483
2006-06-22 12:30:00,25.13,25.13,24.96,25.06,194333.82637387645,14.7442,14.7442,14.6445,14.7032,194333.8264
2006-06-22 13:00:00,25.06,25.06,24.99,25.01,81465.46819888498,14.7032,14.7032,14.6621,14.6738,81465.4682
2006-06-22 13:30:00,25.0,25.03,24.93,24.99,125497.78131755604,14.668,14.6856,14.6269,14.6621,125497.7813
2006-06-22 14:00:00,24.99,24.99,24.9,24.97,157128.22846740246,14.6621,14.6621,14.6093,14.6504,157128.2285
2006-06-22 14:30:00,24.98,25.03,24.94,25.0,157924.6785754921,14.6562,14.6856,14.6328,14.668,157924.6786
2006-06-22 15:00:00,25.0,25.03,24.95,25.0,240869.26840368644,14.668,14.6856,14.6386,14.668,240869.2684
2006-06-22 15:30:00,25.0,25.04,24.98,24.99,340653.08908863354,14.668,14.6914,14.6562,14.6621,340653.0891
2006-06-23 09:30:00,24.83,24.93,24.78,24.89,202298.327454773,14.5682,14.6269,14.5389,14.6034,202298.3275
2006-06-23 10:00:00,24.9,25.08,24.89,25.0,172147.00193423597,14.6093,14.7149,14.6034,14.668,172147.0019
2006-06-23 10:30:00,25.01,25.09,24.98,25.09,137558.31152577084,14.6738,14.7208,14.6562,14.7208,137558.3115
2006-06-23 11:00:00,25.09,25.13,25.03,25.08,210945.5000568893,14.7208,14.7442,14.6856,14.7149,210945.5001
2006-06-23 11:30:00,25.09,25.15,25.0,25.01,270906.8153373535,14.7208,14.756,14.668,14.6738,270906.8153
2006-06-23 12:00:00,25.0,25.25,24.95,25.14,240983.0469905564,14.668,14.8146,14.6386,14.7501,240983.047
2006-06-23 12:30:00,25.15,25.15,25.07,25.08,101604.27807486632,14.756,14.756,14.709,14.7149,101604.2781
2006-06-23 13:00:00,25.08,25.15,25.06,25.07,122539.53805893732,14.7149,14.756,14.7032,14.709,122539.5381
2006-06-23 13:30:00,25.05,25.1,25.05,25.05,176698.14540903404,14.6973,14.7266,14.6973,14.6973,176698.1454
2006-06-23 14:00:00,25.05,25.08,25.04,25.08,99328.70633746729,14.6973,14.7149,14.6914,14.7149,99328.7063
2006-06-23 14:30:00,25.08,25.12,25.05,25.06,177267.0383433838,14.7149,14.7384,14.6973,14.7032,177267.0383
2006-06-23 15:00:00,25.05,25.06,24.89,24.99,428717.7153259757,14.6973,14.7032,14.6034,14.6621,428717.7153
2006-06-23 15:30:00,24.99,25.01,24.92,24.93,439640.45966549095,14.6621,14.6738,14.621,14.6269,439640.4597
2006-06-26 09:30:00,24.92,25.13,24.92,25.02,367277.2784162021,14.621,14.7442,14.621,14.6797,367277.2784
2006-06-26 10:00:00,25.01,25.26,24.93,25.24,586642.3939014678,14.6738,14.8205,14.6269,14.8088,586642.3939
2006-06-26 10:30:00,25.22,25.26,25.18,25.22,424166.5718511776,14.797,14.8205,14.7736,14.797,424166.5719
2006-06-26 11:00:00,25.22,25.23,25.15,25.21,135396.51837524178,14.797,14.8029,14.756,14.7912,135396.5184
2006-06-26 11:30:00,25.21,25.24,25.16,25.2,217772.2152690864,14.7912,14.8088,14.7618,14.7853,217772.2153
2006-06-26 12:00:00,25.2,25.2,25.17,25.19,113437.25110934125,14.7853,14.7853,14.7677,14.7794,113437.2511
2006-06-26 12:30:00,25.2,25.27,25.16,25.27,155762.88542496302,14.7853,14.8264,14.7618,14.8264,155762.8854
2006-06-26 13:00:00,25.24,25.3,25.19,25.22,131072.93207418366,14.8088,14.844,14.7794,14.797,131072.9321
2006-06-26 13:30:00,25.23,25.24,25.17,25.2,97394.47036067813,14.8029,14.8088,14.7677,14.7853,97394.4704
2006-06-26 14:00:00,25.2,25.23,25.2,25.22,81465.46819888498,14.7853,14.8029,14.7853,14.797,81465.4682
2006-06-26 14:30:00,25.23,25.37,25.22,25.31,119012.40186596884,14.8029,14.885,14.797,14.8498,119012.4019
2006-06-26 15:00:00,25.32,25.4,25.28,25.38,203208.55614973264,14.8557,14.9026,14.8322,14.8909,203208.5561
2006-06-26 15:30:00,25.37,25.44,25.3,25.37,333826.3738764365,14.885,14.9261,14.844,14.885,333826.3739
2006-06-27 09:30:00,25.29,25.53,24.91,25.52,441574.69564228016,14.8381,14.9789,14.6151,14.973,441574.6956
2006-06-27 10:00:00,25.5,25.57,25.33,25.4,359085.2201615656,14.9613,15.0024,14.8616,14.9026,359085.2202
2006-06-27 10:30:00,25.41,25.51,25.4,25.44,353623.847991808,14.9085,14.9672,14.9026,14.9261,353623.848
2006-06-27 11:00:00,25.44,25.51,25.41,25.47,301854.5909659802,14.9261,14.9672,14.9085,14.9437,301854.591
2006-06-27 11:30:00,25.45,25.51,25.4,25.44,334053.9310501764,14.932,14.9672,14.9026,14.9261,334053.9311
2006-06-27 12:00:00,25.44,25.47,25.4,25.43,337581.06724314485,14.9261,14.9437,14.9026,14.9202,337581.0672
2006-06-27 12:30:00,25.43,25.46,25.38,25.44,140857.89054499945,14.9202,14.9378,14.8909,14.9261,140857.8905
2006-06-27 13:00:00,25.44,25.48,25.42,25.48,168506.08715439754,14.9261,14.9496,14.9144,14.9496,168506.0872
2006-06-27 13:30:00,25.48,25.56,25.44,25.45,225054.04482876323,14.9496,14.9965,14.9261,14.932,225054.0448
2006-06-27 14:00:00,25.45,25.53,25.36,25.37,234497.6675389692,14.932,14.9789,14.8792,14.885,234497.6675
2006-06-27 14:30:00,25.37,25.42,25.3,25.33,155080.2139037433,14.885,14.9144,14.844,14.8616,155080.2139
2006-06-27 15:00:00,25.33,25.39,25.32,25.33,144840.1410854477,14.8616,14.8968,14.8557,14.8616,144840.1411
2006-06-27 15:30:00,25.33,25.33,25.16,25.23,345659.3469109114,14.8616,14.8616,14.7618,14.8029,345659.3469
2006-06-28 09:30:00,25.22,25.27,25.08,25.16,154966.43531687337,14.797,14.8264,14.7149,14.7618,154966.4353
2006-06-28 10:00:00,25.17,25.31,25.14,25.2,181363.067470702,14.7677,14.8498,14.7501,14.7853,181363.0675
2006-06-28 10:30:00,25.21,25.25,25.16,25.23,169302.5372624872,14.7912,14.8146,14.7618,14.8029,169302.5373
2006-06-28 11:00:00,25.23,25.28,25.16,25.17,125270.22414381614,14.8029,14.8322,14.7618,14.7677,125270.2241
2006-06-28 11:30:00,25.18,25.22,25.15,25.19,118329.73034474911,14.7736,14.797,14.756,14.7794,118329.7303
2006-06-28 12:00:00,25.19,25.28,25.18,25.21,110820.34361133236,14.7794,14.8322,14.7736,14.7912,110820.3436
2006-06-28 12:30:00,25.22,25.22,25.16,25.17,199908.97713050403,14.797,14.797,14.7618,14.7677,199908.9771
2006-06-28 13:00:00,25.16,25.18,25.13,25.13,108886.10763454318,14.7618,14.7736,14.7442,14.7442,108886.1076
2006-06-28 13:30:00,25.13,25.18,25.08,25.18,98304.69905563771,14.7442,14.7736,14.7149,14.7736,98304.6991
2006-06-28 14:00:00,25.19,25.28,25.17,25.28,89202.41210604165,14.7794,14.8322,14.7677,14.8322,89202.4121
2006-06-28 14:30:00,25.26,25.4,25.25,25.37,91705.54101718056,14.8205,14.9026,14.8146,14.885,91705.541
2006-06-28 15:00:00,25.37,25.47,25.37,25.4,313004.8924792354,14.885,14.9437,14.885,14.9026,313004.8925
2006-06-28 15:30:00,25.4,25.51,25.4,25.51,560700.8760951189,14.9026,14.9672,14.9026,14.9672,560700.8761
2006-06-29 09:30:00,25.57,25.57,25.44,25.57,290362.95369211514,15.0024,15.0024,14.9261,15.0024,290362.9537
2006-06-29 10:00:00,25.55,25.57,25.47,25.48,212538.4002730686,14.9906,15.0024,14.9437,14.9496,212538.4003
2006-06-29 10:30:00,25.47,25.6,25.47,25.53,225281.60200250315,14.9437,15.02,14.9437,14.9789,225281.602
2006-06-29 11:00:00,25.53,25.56,25.45,25.45,163044.7149846399,14.9789,14.9965,14.932,14.932,163044.715
2006-06-29 11:30:00,25.45,25.46,25.36,25.42,155649.10683809308,14.932,14.9378,14.8792,14.9144,155649.1068
2006-06-29 12:00:00,25.42,25.49,25.41,25.44,147912.1629309364,14.9144,14.9554,14.9085,14.9261,147912.1629
2006-06-29 12:30:00,25.44,25.5,25.4,25.41,135510.29696211172,14.9261,14.9613,14.9026,14.9085,135510.297
2006-06-29 13:00:00,25.41,25.47,25.4,25.45,95460.23438388896,14.9085,14.9437,14.9026,14.932,95460.2344
2006-06-29 13:30:00,25.44,25.46,25.43,25.43,108317.21470019344,14.9261,14.9378,14.9202,14.9202,108317.2147
2006-06-29 14:00:00,25.42,25.73,25.4,25.66,425190.5791330072,14.9144,15.0963,14.9026,15.0552,425190.5791
2006-06-29 14:30:00,25.66,25.95,25.65,25.91,475594.4931163955,15.0552,15.2253,15.0493,15.2019,475594.4931
2006-06-29 15:00:00,25.93,26.11,25.92,26.11,472977.5856183866,15.2136,15.3192,15.2077,15.3192,472977.5856
2006-06-29 15:30:00,26.11,26.16,26.08,26.08,455228.1260666743,15.3192,15.3485,15.3016,15.3016,455228.1261
2006-06-30 09:30:00,26.28,26.32,25.94,25.95,375583.1152577085,15.419,15.4424,15.2195,15.2253,375583.1153
2006-06-30 10:00:00,25.95,25.98,25.82,25.86,310274.2063943566,15.2253,15.2429,15.1491,15.1725,310274.2064
2006-06-30 10:30:00,25.87,25.95,25.85,25.94,163727.3865058596,15.1784,15.2253,15.1667,15.2195,163727.3865
2006-06-30 11:00:00,25.95,26.02,25.91,26.02,97735.80612128798,15.2253,15.2664,15.2019,15.2664,97735.8061
2006-06-30 11:30:00,26.0,26.02,25.95,25.99,91933.09819092049,15.2547,15.2664,15.2253,15.2488,91933.0982
2006-06-30 12:00:00,26.01,26.01,25.87,25.92,175446.58095346455,15.2605,15.2605,15.1784,15.2077,175446.581
2006-06-30 12:30:00,25.92,25.95,25.9,25.94,65877.80179770167,15.2077,15.2253,15.196,15.2195,65877.8018
2006-06-30 13:00:00,25.95,26.02,25.93,26.02,259984.07099783825,15.2253,15.2664,15.2136,15.2664,259984.071
2006-06-30 13:30:00,26.02,26.1,26.01,26.09,153032.1993400842,15.2664,15.3133,15.2605,15.3075,153032.1993
2006-06-30 14:00:00,26.09,26.16,26.06,26.13,148025.94151780635,15.3075,15.3485,15.2899,15.3309,148025.9415
2006-06-30 14:30:00,26.13,26.18,26.11,26.16,214017.521902378,15.3309,15.3603,15.3192,15.3485,214017.5219
2006-06-30 15:00:00,26.16,26.18,26.12,26.12,171805.66617362614,15.3485,15.3603,15.3251,15.3251,171805.6662
2006-06-30 15:30:00,26.12,26.12,26.03,26.09,289111.3892365457,15.3251,15.3251,15.2723,15.3075,289111.3892
2006-07-03 09:30:00,26.13,26.28,25.91,25.92,178063.48845147344,15.3309,15.419,15.2019,15.2077,178063.4885
2006-07-03 10:00:00,25.92,26.01,25.82,25.91,275913.07315963134,15.2077,15.2605,15.1491,15.2019,275913.0732
2006-07-03 10:30:00,25.92,25.95,25.9,25.95,213334.85038115823,15.2077,15.2253,15.196,15.2253,213334.8504
2006-07-03 11:00:00,25.94,26.04,25.9,25.96,120719.08066901808,15.2195,15.2781,15.196,15.2312,120719.0807
2006-07-03 11:30:00,25.97,25.98,25.87,25.89,164751.39378768916,15.2371,15.2429,15.1784,15.1901,164751.3938
2006-07-03 12:00:00,25.89,26.01,25.88,25.98,219706.4512458756,15.1901,15.2605,15.1843,15.2429,219706.4512
2006-07-03 12:30:00,25.98,26.16,25.98,26.16,400728.1829559677,15.2429,15.3485,15.2429,15.3485,400728.183
2006-07-03 13:00:00,26.16,26.16,26.16,26.16,6371.60086471726,15.3485,15.3485,15.3485,15.3485,6371.6009
2006-07-03 13:30:00,26.16,26.16,26.16,26.16,0.0,15.3485,15.3485,15.3485,15.3485,0.0
2006-07-03 14:00:00,26.16,26.16,26.16,26.16,0.0,15.3485,15.3485,15.3485,15.3485,0.0
2006-07-03 14:30:00,26.16,26.16,26.16,26.16,0.0,15.3485,15.3485,15.3485,15.3485,0.0
2006-07-03 15:00:00,26.16,26.16,26.16,26.16,0.0,15.3485,15.3485,15.3485,15.3485,0.0
2006-07-03 15:30:00,26.16,26.16,26.16,26.16,0.0,15.3485,15.3485,15.3485,15.3485,0.0
2006-07-05 09:30:00,25.96,25.96,25.59,25.63,236204.34634201849,15.3449,15.3449,15.1262,15.1498,236204.3463
2006-07-05 10:00:00,25.63,25.78,25.58,25.76,217203.3223347366,15.1498,15.2385,15.1203,15.2266,217203.3223
2006-07-05 10:30:00,25.76,25.81,25.7,25.71,399931.73284787807,15.2266,15.2562,15.1912,15.1971,399931.7328
2006-07-05 11:00:00,25.71,25.75,25.67,25.73,182728.41051314145,15.1971,15.2207,15.1735,15.2089,182728.4105
2006-07-05 11:30:00,25.73,25.8,25.72,25.8,214131.30048924792,15.2089,15.2503,15.203,15.2503,214131.3005
2006-07-05 12:00:00,25.8,25.83,25.75,25.8,148367.2772784162,15.2503,15.268,15.2207,15.2503,148367.2773
2006-07-05 12:30:00,25.81,25.85,25.75,25.85,152008.19205825464,15.2562,15.2798,15.2207,15.2798,152008.1921
2006-07-05 13:00:00,25.84,25.9,25.81,25.87,209125.04266697008,15.2739,15.3094,15.2562,15.2917,209125.0427
2006-07-05 13:30:00,25.87,25.9,25.84,25.87,191716.9188758676,15.2917,15.3094,15.2739,15.2917,191716.9189
2006-07-05 14:00:00,25.87,25.88,25.8,25.87,222209.58015701445,15.2917,15.2976,15.2503,15.2917,222209.5802
2006-07-05 14:30:00,25.87,25.97,25.87,25.93,153828.64944817385,15.2917,15.3508,15.2917,15.3271,153828.6494
2006-07-05 15:00:00,25.93,25.95,25.83,25.84,213789.9647286381,15.3271,15.339,15.268,15.2739,213789.9647
2006-07-05 15:30:00,25.84,25.96,25.8,25.9,321879.6222550916,15.2739,15.3449,15.2503,15.3094,321879.6223
2006-07-06 09:30:00,25.43,25.44,25.04,25.22,834338.3775173513,15.0316,15.0375,14.8011,14.9075,834338.3775
2006-07-06 10:00:00,25.19,25.33,25.19,25.29,351803.3906018888,14.8897,14.9725,14.8897,14.9488,351803.3906
2006-07-06 10:30:00,25.29,25.29,25.23,25.26,208442.3711457504,14.9488,14.9488,14.9134,14.9311,208442.3711
2006-07-06 11:00:00,25.26,25.31,25.18,25.2,227102.05939242235,14.9311,14.9607,14.8838,14.8956,227102.0594
2006-07-06 11:30:00,25.2,25.2,25.14,25.15,201956.99169416315,14.8956,14.8956,14.8602,14.8661,201956.9917
2006-07-06 12:00:00,25.15,25.15,25.06,25.1,170326.54454431677,14.8661,14.8661,14.8129,14.8365,170326.5445
2006-07-06 12:30:00,25.1,25.12,25.08,25.08,119581.2948003186,14.8365,14.8483,14.8247,14.8247,119581.2948
2006-07-06 13:00:00,25.08,25.21,25.08,25.18,536124.7013312095,14.8247,14.9015,14.8247,14.8838,536124.7013
2006-07-06 13:30:00,25.18,25.19,25.16,25.16,172147.00193423597,14.8838,14.8897,14.872,14.872,172147.0019
2006-07-06 14:00:00,25.16,25.18,25.16,25.17,271703.2654454432,14.872,14.8838,14.872,14.8779,271703.2654
2006-07-06 14:30:00,25.17,25.22,25.17,25.18,268517.4650130845,14.8779,14.9075,14.8779,14.8838,268517.465
2006-07-06 15:00:00,25.18,25.22,25.18,25.19,292752.3040163841,14.8838,14.9075,14.8838,14.8897,292752.304
2006-07-06 15:30:00,25.19,25.24,25.17,25.23,384344.0664466947,14.8897,14.9193,14.8779,14.9134,384344.0664
2006-07-07 09:30:00,25.27,25.38,25.2,25.28,506200.9329844124,14.937,15.002,14.8956,14.9429,506200.933
2006-07-07 10:00:00,25.29,25.3,25.05,25.15,436113.3234725225,14.9488,14.9547,14.807,14.8661,436113.3235
2006-07-07 10:30:00,25.15,25.15,25.02,25.07,404141.5405620663,14.8661,14.8661,14.7892,14.8188,404141.5406
2006-07-07 11:00:00,25.07,25.08,25.06,25.06,151211.741950165,14.8188,14.8247,14.8129,14.8129,151211.742
2006-07-07 11:30:00,25.06,25.12,25.06,25.08,424621.68619865744,14.8129,14.8483,14.8129,14.8247,424621.6862
2006-07-07 12:00:00,25.08,25.1,25.05,25.09,340197.9747411537,14.8247,14.8365,14.807,14.8306,340197.9747
2006-07-07 12:30:00,25.09,25.1,25.05,25.06,286266.9245647969,14.8306,14.8365,14.807,14.8129,286266.9246
2006-07-07 13:00:00,25.07,25.08,24.93,24.93,282967.3455455683,14.8188,14.8247,14.736,14.736,282967.3455
2006-07-07 13:30:00,24.93,24.94,24.81,24.86,373079.9863465696,14.736,14.742,14.6651,14.6947,373079.9863
2006-07-07 14:00:00,24.86,24.87,24.73,24.78,364205.2565707134,14.6947,14.7006,14.6178,14.6474,364205.2566
2006-07-07 14:30:00,24.78,24.79,24.6,24.61,518261.4631926272,14.6474,14.6533,14.541,14.5469,518261.4632
2006-07-07 15:00:00,24.62,24.7,24.6,24.67,415633.1778359313,14.5528,14.6001,14.541,14.5824,415633.1778
2006-07-07 15:30:00,24.67,24.7,24.51,24.55,880304.9266128115,14.5824,14.6001,14.4878,14.5114,880304.9266
2006-07-10 09:30:00,25.05,25.15,24.91,25.05,514620.5484127887,14.807,14.8661,14.7242,14.807,514620.5484
2006-07-10 10:00:00,25.05,25.15,25.05,25.08,214813.97201046764,14.807,14.8661,14.807,14.8247,214813.972
2006-07-10 10:30:00,25.08,25.29,25.08,25.28,259642.7352372284,14.8247,14.9488,14.8247,14.9429,259642.7352
2006-07-10 11:00:00,25.27,25.3,25.23,25.26,148708.61303902607,14.937,14.9547,14.9134,14.9311,148708.613
2006-07-10 11:30:00,25.25,25.26,25.15,25.22,301171.9194447605,14.9252,14.9311,14.8661,14.9075,301171.9194
2006-07-10 12:00:00,25.22,25.25,25.16,25.22,152349.5278188645,14.9075,14.9252,14.872,14.9075,152349.5278
2006-07-10 12:30:00,25.21,25.24,25.2,25.21,65308.90886335192,14.9015,14.9193,14.8956,14.9015,65308.9089
2006-07-10 13:00:00,25.2,25.22,25.17,25.17,114006.14404369098,14.8956,14.9075,14.8779,14.8779,114006.144
2006-07-10 13:30:00,25.16,25.21,25.15,25.2,107634.54317897372,14.872,14.9015,14.8661,14.8956,107634.5432
2006-07-10 14:00:00,25.2,25.22,25.15,25.19,162817.15781089998,14.8956,14.9075,14.8661,14.8897,162817.1578
2006-07-10 14:30:00,25.18,25.18,25.13,25.17,176584.36682216407,14.8838,14.8838,14.8543,14.8779,176584.3668
2006-07-10 15:00:00,25.16,25.19,25.14,25.18,258163.613607919,14.872,14.8897,14.8602,14.8838,258163.6136
2006-07-10 15:30:00,25.18,25.21,25.13,25.16,483558.9941972921,14.8838,14.9015,14.8543,14.872,483558.9942
2006-07-11 09:30:00,25.12,25.12,24.89,24.93,417339.85663898056,14.8483,14.8483,14.7124,14.736,417339.8566
2006-07-11 10:00:00,24.94,24.94,24.81,24.81,441916.03140289,14.742,14.742,14.6651,14.6651,441916.0314
2006-07-11 10:30:00,24.81,24.82,24.71,24.75,343042.4394129025,14.6651,14.671,14.606,14.6296,343042.4394
2006-07-11 11:00:00,24.74,24.91,24.74,24.89,130617.81772670384,14.6237,14.7242,14.6237,14.7124,130617.8177
2006-07-11 11:30:00,24.89,24.89,24.84,24.88,187962.2255091592,14.7124,14.7124,14.6828,14.7065,187962.2255
2006-07-11 12:00:00,24.88,24.92,24.86,24.91,77028.10331095688,14.7065,14.7301,14.6947,14.7242,77028.1033
2006-07-11 12:30:00,24.9,24.93,24.87,24.87,53589.71441574696,14.7183,14.736,14.7006,14.7006,53589.7144
2006-07-11 13:00:00,24.87,24.87,24.77,24.79,205825.4636477415,14.7006,14.7006,14.6415,14.6533,205825.4636
2006-07-11 13:30:00,24.78,24.99,24.78,24.97,139151.21174195016,14.6474,14.7715,14.6474,14.7597,139151.2117
2006-07-11 14:00:00,24.95,25.02,24.91,24.99,123222.20958015702,14.7479,14.7892,14.7242,14.7715,123222.2096
2006-07-11 14:30:00,24.99,24.99,24.91,24.93,109568.7791557629,14.7715,14.7715,14.7242,14.736,109568.7792
2006-07-11 15:00:00,24.93,25.14,24.92,25.14,200932.9844123336,14.736,14.8602,14.7301,14.8602,200932.9844
2006-07-11 15:30:00,25.14,25.21,25.1,25.17,439981.7954261008,14.8602,14.9015,14.8365,14.8779,439981.7954
2006-07-12 09:30:00,25.18,25.22,25.08,25.17,264876.5502332461,14.8838,14.9075,14.8247,14.8779,264876.5502
2006-07-12 10:00:00,25.17,25.17,25.02,25.06,240983.0469905564,14.8779,14.8779,14.7892,14.8129,240983.047
2006-07-12 10:30:00,25.05,25.06,24.9,24.9,243941.2902491751,14.807,14.8129,14.7183,14.7183,243941.2902
2006-07-12 11:00:00,24.9,24.96,24.89,24.96,166344.29400386848,14.7183,14.7538,14.7124,14.7538,166344.294
2006-07-12 11:30:00,24.96,25.01,24.95,24.95,70542.72385936967,14.7538,14.7833,14.7479,14.7479,70542.7239
2006-07-12 12:00:00,24.95,24.96,24.86,24.87,150415.29184207533,14.7479,14.7538,14.6947,14.7006,150415.2918
2006-07-12 12:30:00,24.88,24.93,24.88,24.93,166571.8511776084,14.7065,14.736,14.7065,14.736,166571.8512
2006-07-12 13:00:00,24.93,24.93,24.83,24.83,233246.1030833997,14.736,14.736,14.6769,14.6769,233246.1031
2006-07-12 13:30:00,24.83,24.88,24.78,24.8,309136.4205256571,14.6769,14.7065,14.6474,14.6592,309136.4205
2006-07-12 14:00:00,24.79,24.79,24.72,24.73,611559.904425987,14.6533,14.6533,14.6119,14.6178,611559.9044
2006-07-12 14:30:00,24.74,24.74,24.51,24.53,421094.550005689,14.6237,14.6237,14.4878,14.4996,421094.55
2006-07-12 15:00:00,24.52,24.6,24.49,24.59,487199.90897713054,14.4937,14.541,14.476,14.5351,487199.909
2006-07-12 15:30:00,24.59,24.59,24.52,24.53,467629.99203549896,14.5351,14.5351,14.4937,14.4996,467629.992
2006-07-13 09:30:00,24.35,24.48,24.06,24.28,930253.72624872,14.3932,14.47,14.2218,14.3518,930253.7262
2006-07-13 10:00:00,24.28,24.32,24.12,24.18,878939.5835703721,14.3518,14.3755,14.2573,14.2927,878939.5836
2006-07-13 10:30:00,24.17,24.22,24.13,24.13,504039.13983388327,14.2868,14.3164,14.2632,14.2632,504039.1398
2006-07-13 11:00:00,24.13,24.27,24.11,24.23,480600.7509386734,14.2632,14.3459,14.2513,14.3223,480600.7509
2006-07-13 11:30:00,24.23,24.27,24.14,24.19,383775.173512345,14.3223,14.3459,14.2691,14.2986,383775.1735
2006-07-13 12:00:00,24.2,24.27,24.13,24.25,199795.1985436341,14.3045,14.3459,14.2632,14.3341,199795.1985
2006-07-13 12:30:00,24.25,24.26,24.22,24.23,80896.57526453522,14.3341,14.34,14.3164,14.3223,80896.5753
2006-07-13 13:00:00,24.23,24.27,24.17,24.19,248378.6551371032,14.3223,14.3459,14.2868,14.2986,248378.6551
2006-07-13 13:30:00,24.19,24.19,24.06,24.06,270906.8153373535,14.2986,14.2986,14.2218,14.2218,270906.8153
2006-07-13 14:00:00,24.06,24.06,23.99,24.05,399021.5041529184,14.2218,14.2218,14.1804,14.2159,399021.5042
2006-07-13 14:30:00,24.05,24.06,23.99,24.01,409716.69131869386,14.2159,14.2218,14.1804,14.1922,409716.6913
2006-07-13 15:00:00,24.01,24.04,23.97,24.03,461941.0626920014,14.1922,14.21,14.1686,14.2041,461941.0627
2006-07-13 15:30:00,24.02,24.03,23.91,23.93,656730.0034133577,14.1981,14.2041,14.1331,14.1449,656730.0034
2006-07-14 09:30:00,23.97,23.97,23.24,23.29,839685.971100239,14.1686,14.1686,13.7371,13.7666,839685.9711
2006-07-14 10:00:00,23.29,23.52,23.26,23.37,664808.2830811242,13.7666,13.9026,13.7489,13.8139,664808.2831
2006-07-14 10:30:00,23.38,23.54,23.32,23.48,543634.0880646262,13.8198,13.9144,13.7844,13.8789,543634.0881
2006-07-14 11:00:00,23.48,23.5,23.35,23.45,279553.9879394698,13.8789,13.8908,13.8021,13.8612,279553.9879
2006-07-14 11:30:00,23.46,23.53,23.38,23.52,592445.1018318352,13.8671,13.9085,13.8198,13.9026,592445.1018
2006-07-14 12:00:00,23.52,23.56,23.48,23.53,204801.456365912,13.9026,13.9262,13.8789,13.9085,204801.4564
2006-07-14 12:30:00,23.52,23.71,23.52,23.67,336101.9456138355,13.9026,14.0149,13.9026,13.9913,336101.9456
2006-07-14 13:00:00,23.67,23.7,23.6,23.67,206735.6923427011,13.9913,14.009,13.9499,13.9913,206735.6923
2006-07-14 13:30:00,23.67,23.69,23.55,23.55,244282.62600978496,13.9913,14.0031,13.9203,13.9203,244282.626
2006-07-14 14:00:00,23.55,23.66,23.55,23.64,182842.1891000114,13.9203,13.9853,13.9203,13.9735,182842.1891
2006-07-14 14:30:00,23.64,23.72,23.63,23.69,297189.66890431225,13.9735,14.0208,13.9676,14.0031,297189.6689
2006-07-14 15:00:00,23.69,23.86,23.68,23.79,464330.4130162704,14.0031,14.1036,13.9972,14.0622,464330.413
2006-07-14 15:30:00,23.79,23.89,23.73,23.81,771646.3761520082,14.0622,14.1213,14.0267,14.074,771646.3762
2006-07-17 09:30:00,23.76,24.07,23.76,23.96,270110.36522926384,14.0445,14.2277,14.0445,14.1627,270110.3652
2006-07-17 10:00:00,23.96,23.99,23.87,23.94,301171.9194447605,14.1627,14.1804,14.1095,14.1509,301171.9194
2006-07-17 10:30:00,23.93,23.95,23.81,23.95,212424.62168619863,14.1449,14.1568,14.074,14.1568,212424.6217
2006-07-17 11:00:00,23.95,24.06,23.86,23.9,123335.98816702695,14.1568,14.2218,14.1036,14.1272,123335.9882
2006-07-17 11:30:00,23.9,24.0,23.89,23.92,166002.95824325862,14.1272,14.1863,14.1213,14.139,166002.9582
2006-07-17 12:00:00,23.92,23.98,23.92,23.94,129366.25327113438,14.139,14.1745,14.139,14.1509,129366.2533
2006-07-17 12:30:00,23.95,23.99,23.95,23.97,96939.35601319832,14.1568,14.1804,14.1568,14.1686,96939.356
2006-07-17 13:00:00,23.97,24.06,23.95,24.01,110251.4506769826,14.1686,14.2218,14.1568,14.1922,110251.4507
2006-07-17 13:30:00,24.01,24.02,23.95,23.96,78279.66776652634,14.1922,14.1981,14.1568,14.1627,78279.6678
2006-07-17 14:00:00,23.96,24.01,23.94,24.01,176584.36682216407,14.1627,14.1922,14.1509,14.1922,176584.3668
2006-07-17 14:30:00,24.01,24.01,23.95,23.96,104562.52133348504,14.1922,14.1922,14.1568,14.1627,104562.5213
2006-07-17 15:00:00,23.96,23.98,23.94,23.96,193651.1548526568,14.1627,14.1745,14.1509,14.1627,193651.1549
2006-07-17 15:30:00,23.96,24.01,23.94,23.96,286494.4817385368,14.1627,14.1922,14.1509,14.1627,286494.4817
2006-07-18 09:30:00,24.16,24.39,24.12,24.12,450449.4254181364,14.2809,14.4168,14.2573,14.2573,450449.4254
2006-07-18 10:00:00,24.13,24.14,23.95,24.0,241551.93992490607,14.2632,14.2691,14.1568,14.1863,241551.9399
2006-07-18 10:30:00,23.99,23.99,23.87,23.9,137330.75435203096,14.1804,14.1804,14.1095,14.1272,137330.7544
2006-07-18 11:00:00,23.88,23.9,23.68,23.7,276368.1875071112,14.1154,14.1272,13.9972,14.009,276368.1875
2006-07-18 11:30:00,23.7,23.73,23.57,23.58,281488.2239162589,14.009,14.0267,13.9321,13.9381,281488.2239
2006-07-18 12:00:00,23.57,23.6,23.46,23.56,320855.61497326207,13.9321,13.9499,13.8671,13.9262,320855.615
2006-07-18 12:30:00,23.56,23.68,23.56,23.63,312094.6637842758,13.9262,13.9972,13.9262,13.9676,312094.6638
2006-07-18 13:00:00,23.63,23.66,23.55,23.58,272499.7155535328,13.9676,13.9853,13.9203,13.9381,272499.7156
2006-07-18 13:30:00,23.57,23.58,23.5,23.53,160769.14324724086,13.9321,13.9381,13.8908,13.9085,160769.1432
2006-07-18 14:00:00,23.53,23.62,23.51,23.6,131528.04642166346,13.9085,13.9617,13.8967,13.9499,131528.0464
2006-07-18 14:30:00,23.61,23.76,23.58,23.76,176584.36682216407,13.9558,14.0445,13.9381,14.0445,176584.3668
2006-07-18 15:00:00,23.77,23.8,23.61,23.77,321196.9507338719,14.0504,14.0681,13.9558,14.0504,321196.9507
2006-07-18 15:30:00,23.77,24.04,23.77,23.99,576060.9853225623,14.0504,14.21,14.0504,14.1804,576060.9853
2006-07-19 09:30:00,24.17,24.28,24.13,24.2,313346.22823984525,14.2868,14.3518,14.2632,14.3045,313346.2282
2006-07-19 10:00:00,24.2,24.47,24.2,24.4,293776.31129821367,14.3045,14.4641,14.3045,14.4228,293776.3113
2006-07-19 10:30:00,24.4,24.59,24.4,24.54,434179.0874957333,14.4228,14.5351,14.4228,14.5055,434179.0875
2006-07-19 11:00:00,24.55,24.57,24.49,24.54,297758.561838662,14.5114,14.5232,14.476,14.5055,297758.5618
2006-07-19 11:30:00,24.53,24.54,24.44,24.44,167482.079872568,14.4996,14.5055,14.4464,14.4464,167482.0799
2006-07-19 12:00:00,24.44,24.45,24.29,24.29,191375.58311525773,14.4464,14.4523,14.3577,14.3577,191375.5831
2006-07-19 12:30:00,24.29,24.31,24.27,24.28,284674.0243486176,14.3577,14.3696,14.3459,14.3518,284674.0243
2006-07-19 13:00:00,24.28,24.35,24.28,24.33,315735.5785641142,14.3518,14.3932,14.3518,14.3814,315735.5786
2006-07-19 13:30:00,24.33,24.36,24.32,24.33,268631.2435999545,14.3814,14.3991,14.3755,14.3814,268631.2436
2006-07-19 14:00:00,24.33,24.35,24.29,24.32,327340.9944248493,14.3814,14.3932,14.3577,14.3755,327340.9944
2006-07-19 14:30:00,24.33,24.41,24.32,24.35,267265.9005575151,14.3814,14.4287,14.3755,14.3932,267265.9006
2006-07-19 15:00:00,24.34,24.35,24.28,24.35,329161.4518147685,14.3873,14.3932,14.3518,14.3932,329161.4518
2006-07-19 15:30:00,24.35,24.35,24.23,24.3,457162.36204346345,14.3932,14.3932,14.3223,14.3636,457162.362
2006-07-20 09:30:00,24.3,24.33,24.11,24.11,320400.50062578224,14.3636,14.3814,14.2513,14.2513,320400.5006
2006-07-20 10:00:00,24.12,24.13,23.94,23.99,211173.0572306292,14.2573,14.2632,14.1509,14.1804,211173.0572
2006-07-20 10:30:00,23.99,24.08,23.91,23.97,212993.51462054843,14.1804,14.2336,14.1331,14.1686,212993.5146
2006-07-20 11:00:00,23.97,23.97,23.86,23.9,94436.2271020594,14.1686,14.1686,14.1036,14.1272,94436.2271
2006-07-20 11:30:00,23.88,23.95,23.86,23.95,137444.5329389009,14.1154,14.1568,14.1036,14.1568,137444.5329
2006-07-20 12:00:00,23.95,23.95,23.88,23.91,167709.63704630788,14.1568,14.1568,14.1154,14.1331,167709.637
2006-07-20 12:30:00,23.91,23.93,23.88,23.89,40277.61975196268,14.1331,14.1449,14.1154,14.1213,40277.6198
2006-07-20 13:00:00,23.9,23.94,23.87,23.88,64626.23734213221,14.1272,14.1509,14.1095,14.1154,64626.2373
2006-07-20 13:30:00,23.88,23.88,23.8,23.82,144385.0267379679,14.1154,14.1154,14.0681,14.0799,144385.0267
2006-07-20 14:00:00,23.82,23.82,23.64,23.7,332802.3665946069,14.0799,14.0799,13.9735,14.009,332802.3666
2006-07-20 14:30:00,23.69,23.77,23.67,23.68,287973.60336784617,14.0031,14.0504,13.9913,13.9972,287973.6034
2006-07-20 15:00:00,23.67,23.72,23.64,23.64,203549.89191034247,13.9913,14.0208,13.9735,13.9735,203549.8919
2006-07-20 15:30:00,23.64,23.68,23.49,23.55,713277.9610877233,13.9735,13.9972,13.8849,13.9203,713277.9611
2006-07-21 09:30:00,23.51,23.52,23.03,23.14,799408.3513482763,13.8967,13.9026,13.613,13.678,799408.3513
2006-07-21 10:00:00,23.14,23.19,23.03,23.1,419501.64978950965,13.678,13.7075,13.613,13.6543,419501.6498
2006-07-21 10:30:00,23.11,23.19,23.03,23.12,644669.4732051428,13.6602,13.7075,13.613,13.6662,644669.4732
2006-07-21 11:00:00,23.12,23.21,23.05,23.06,315280.46421663446,13.6662,13.7194,13.6248,13.6307,315280.4642
2006-07-21 11:30:00,23.05,23.07,22.98,23.02,224030.0375469337,13.6248,13.6366,13.5834,13.607,224030.0375
2006-07-21 12:00:00,23.01,23.04,22.98,23.02,226305.6092843327,13.6011,13.6189,13.5834,13.607,226305.6093
2006-07-21 12:30:00,23.02,23.04,22.85,22.85,371031.97178291046,13.607,13.6189,13.5066,13.5066,371031.9718
2006-07-21 13:00:00,22.85,22.9,22.8,22.86,559107.9758789396,13.5066,13.5361,13.477,13.5125,559107.9759
2006-07-21 13:30:00,22.86,23.0,22.86,22.95,305267.9485720787,13.5125,13.5952,13.5125,13.5657,305267.9486
2006-07-21 14:00:00,22.95,22.95,22.89,22.91,390829.44589828193,13.5657,13.5657,13.5302,13.542,390829.4459
2006-07-21 14:30:00,22.91,23.0,22.85,22.87,730003.4133576062,13.542,13.5952,13.5066,13.5184,730003.4134
2006-07-21 15:00:00,22.86,22.93,22.84,22.85,666970.0762316532,13.5125,13.5538,13.5006,13.5066,666970.0762
2006-07-21 15:30:00,22.85,22.94,22.84,22.85,1158948.6858573216,13.5066,13.5598,13.5006,13.5066,1158948.6859
2006-07-24 09:30:00,23.05,23.12,22.9,23.05,834793.4918648311,13.6248,13.6662,13.5361,13.6248,834793.4919
2006-07-24 10:00:00,23.06,23.19,23.02,23.1,472181.13551029697,13.6307,13.7075,13.607,13.6543,472181.1355
2006-07-24 10:30:00,23.09,23.23,23.09,23.23,346569.575605871,13.6484,13.7312,13.6484,13.7312,346569.5756
2006-07-24 11:00:00,23.23,23.39,23.22,23.38,319717.8291045625,13.7312,13.8258,13.7253,13.8198,319717.8291
2006-07-24 11:30:00,23.38,23.53,23.37,23.45,212879.7360336785,13.8198,13.9085,13.8139,13.8612,212879.736
2006-07-24 12:00:00,23.45,23.45,23.28,23.32,210376.6071225396,13.8612,13.8612,13.7607,13.7844,210376.6071
2006-07-24 12:30:00,23.32,23.32,23.2,23.21,266469.45044942544,13.7844,13.7844,13.7134,13.7194,266469.4504
2006-07-24 13:00:00,23.22,23.31,23.19,23.31,187279.55398793943,13.7253,13.7785,13.7075,13.7785,187279.554
2006-07-24 13:30:00,23.31,23.33,23.26,23.27,170895.4374786665,13.7785,13.7903,13.7489,13.7548,170895.4375
2006-07-24 14:00:00,23.28,23.3,23.24,23.26,192968.48333143705,13.7607,13.7726,13.7371,13.7489,192968.4833
2006-07-24 14:30:00,23.26,23.3,23.24,23.29,223119.80885197408,13.7489,13.7726,13.7371,13.7666,223119.8089
2006-07-24 15:00:00,23.3,23.37,23.28,23.34,392081.0103538514,13.7726,13.8139,13.7607,13.7962,392081.0104
2006-07-24 15:30:00,23.34,23.36,23.26,23.29,522129.93514620553,13.7962,13.808,13.7489,13.7666,522129.9351
2006-07-25 09:30:00,23.19,23.41,23.17,23.3,546819.8884969848,13.7075,13.8376,13.6957,13.7726,546819.8885
2006-07-25 10:00:00,23.3,23.7,23.28,23.65,555239.5039253613,13.7726,14.009,13.7607,13.9794,555239.5039
2006-07-25 10:30:00,23.64,23.64,23.4,23.48,577540.1069518717,13.9735,13.9735,13.8317,13.8789,577540.107
2006-07-25 11:00:00,23.48,23.52,23.35,23.51,236431.9035157584,13.8789,13.9026,13.8021,13.8967,236431.9035
2006-07-25 11:30:00,23.5,23.5,23.41,23.42,211628.171578109,13.8908,13.8908,13.8376,13.8435,211628.1716
2006-07-25 12:00:00,23.41,23.48,23.35,23.48,274320.1729434521,13.8376,13.8789,13.8021,13.8789,274320.1729
2006-07-25 12:30:00,23.47,23.54,23.41,23.41,196381.8409375356,13.873,13.9144,13.8376,13.8376,196381.8409
2006-07-25 13:00:00,23.41,23.47,23.37,23.47,128228.46740243486,13.8376,13.873,13.8139,13.873,128228.4674
2006-07-25 13:30:00,23.47,23.48,23.42,23.47,87837.06906360223,13.873,13.8789,13.8435,13.873,87837.0691
2006-07-25 14:00:00,23.48,23.5,23.41,23.5,199112.5270224144,13.8789,13.8908,13.8376,13.8908,199112.527
2006-07-25 14:30:00,23.5,23.67,23.5,23.63,489930.59506200935,13.8908,13.9913,13.8908,13.9676,489930.5951
2006-07-25 15:00:00,23.63,23.71,23.62,23.7,394129.0249175105,13.9676,14.0149,13.9617,14.009,394129.0249
2006-07-25 15:30:00,23.71,23.76,23.6,23.62,579133.007168051,14.0149,14.0445,13.9499,13.9617,579133.0072
2006-07-26 09:30:00,23.62,23.62,23.06,23.11,667766.5263397429,13.9617,13.9617,13.6307,13.6602,667766.5263
2006-07-26 10:00:00,23.1,23.11,22.83,23.04,775742.4052793265,13.6543,13.6602,13.4947,13.6189,775742.4053
2006-07-26 10:30:00,23.03,23.16,22.99,23.08,283763.795653658,13.613,13.6898,13.5893,13.6425,283763.7957
2006-07-26 11:00:00,23.07,23.14,23.04,23.04,175219.02377972467,13.6366,13.678,13.6189,13.6189,175219.0238
2006-07-26 11:30:00,23.05,23.05,22.95,22.97,195812.9480031858,13.6248,13.6248,13.5657,13.5775,195812.948
2006-07-26 12:00:00,22.97,23.04,22.96,23.03,537603.8229605189,13.5775,13.6189,13.5716,13.613,537603.823
2006-07-26 12:30:00,23.03,23.09,23.03,23.04,184776.4250768005,13.613,13.6484,13.613,13.6189,184776.4251
2006-07-26 13:00:00,23.04,23.16,23.04,23.12,213334.85038115823,13.6189,13.6898,13.6189,13.6662,213334.8504
2006-07-26 13:30:00,23.11,23.23,23.11,23.21,224257.5947206736,13.6602,13.7312,13.6602,13.7194,224257.5947
2006-07-26 14:00:00,23.21,23.29,23.1,23.21,263852.5429514166,13.7194,13.7666,13.6543,13.7194,263852.543
2006-07-26 14:30:00,23.2,23.33,23.2,23.27,312208.44237114576,13.7134,13.7903,13.7134,13.7548,312208.4424
2006-07-26 15:00:00,23.26,23.27,23.2,23.24,170781.65889179657,13.7489,13.7548,13.7134,13.7371,170781.6589
2006-07-26 15:30:00,23.23,23.28,23.18,23.19,483558.9941972921,13.7312,13.7607,13.7016,13.7075,483558.9942
2006-07-27 09:30:00,23.2,23.51,23.19,23.42,262828.53566958697,13.7134,13.8967,13.7075,13.8435,262828.5357
2006-07-27 10:00:00,23.43,23.47,23.25,23.25,382523.6090567755,13.8494,13.873,13.743,13.743,382523.6091
2006-07-27 10:30:00,23.25,23.31,23.13,23.18,263966.3215382865,13.743,13.7785,13.6721,13.7016,263966.3215
2006-07-27 11:00:00,23.16,23.33,23.14,23.26,297872.3404255319,13.6898,13.7903,13.678,13.7489,297872.3404
2006-07-27 11:30:00,23.27,23.28,23.12,23.14,178404.8242120833,13.7548,13.7607,13.6662,13.678,178404.8242
2006-07-27 12:00:00,23.14,23.2,23.12,23.17,177835.93127773353,13.678,13.7134,13.6662,13.6957,177835.9313
2006-07-27 12:30:00,23.18,23.2,23.09,23.1,136761.8614176812,13.7016,13.7134,13.6484,13.6543,136761.8614
2006-07-27 13:00:00,23.1,23.1,22.97,23.0,178746.15997269316,13.6543,13.6543,13.5775,13.5952,178746.16
2006-07-27 13:30:00,22.99,23.0,22.8,22.82,315621.7999772443,13.5893,13.5952,13.477,13.4888,315621.8
2006-07-27 14:00:00,22.81,22.93,22.78,22.93,289566.5035840255,13.4829,13.5538,13.4652,13.5538,289566.5036
2006-07-27 14:30:00,22.93,22.93,22.84,22.9,205256.57071339176,13.5538,13.5538,13.5006,13.5361,205256.5707
2006-07-27 15:00:00,22.9,22.91,22.83,22.88,384799.18079417455,13.5361,13.542,13.4947,13.5243,384799.1808
2006-07-27 15:30:00,22.88,22.98,22.87,22.94,362726.1349414041,13.5243,13.5834,13.5184,13.5598,362726.1349
2006-07-28 09:30:00,23.07,23.45,23.04,23.3,476277.1646376152,13.6366,13.8612,13.6189,13.7726,476277.1646
2006-07-28 10:00:00,23.32,23.44,23.29,23.43,257822.2778473092,13.7844,13.8553,13.7666,13.8494,257822.2778
2006-07-28 10:30:00,23.41,23.44,23.33,23.37,216861.9865741268,13.8376,13.8553,13.7903,13.8139,216861.9866
2006-07-28 11:00:00,23.38,23.55,23.38,23.53,257708.4992604392,13.8198,13.9203,13.8198,13.9085,257708.4993
2006-07-28 11:30:00,23.52,23.59,23.48,23.56,247013.3120946638,13.9026,13.944,13.8789,13.9262,247013.3121
2006-07-28 12:00:00,23.56,23.57,23.51,23.55,171805.66617362614,13.9262,13.9321,13.8967,13.9203,171805.6662
2006-07-28 12:30:00,23.57,23.72,23.55,23.72,185800.4323586301,13.9321,14.0208,13.9203,14.0208,185800.4324
2006-07-28 13:00:00,23.72,23.78,23.63,23.67,403572.6476277165,14.0208,14.0563,13.9676,13.9913,403572.6476
2006-07-28 13:30:00,23.66,23.66,23.55,23.57,238366.13949254752,13.9853,13.9853,13.9203,13.9321,238366.1395
2006-07-28 14:00:00,23.57,23.71,23.55,23.64,238593.6966662874,13.9321,14.0149,13.9203,13.9735,238593.6967
2006-07-28 14:30:00,23.64,23.69,23.61,23.62,308112.4132438275,13.9735,14.0031,13.9558,13.9617,308112.4132
2006-07-28 15:00:00,23.62,23.62,23.55,23.59,239959.03970872684,13.9617,13.9617,13.9203,13.944,239959.0397
2006-07-28 15:30:00,23.59,23.64,23.57,23.62,356582.09125042666,13.944,13.9735,13.9321,13.9617,356582.0913
2006-07-31 09:30:00,23.63,23.73,23.27,23.39,522812.6066674252,13.9676,14.0267,13.7548,13.8258,522812.6067
2006-07-31 10:00:00,23.37,23.6,23.3,23.55,275685.51598589146,13.8139,13.9499,13.7726,13.9203,275685.516
2006-07-31 10:30:00,23.55,23.56,23.35,23.4,209693.93560131983,13.9203,13.9262,13.8021,13.8317,209693.9356
2006-07-31 11:00:00,23.39,23.44,23.29,23.3,120832.85925588803,13.8258,13.8553,13.7666,13.7726,120832.8593
2006-07-31 11:30:00,23.29,23.37,23.22,23.22,120263.96632153828,13.7666,13.8139,13.7253,13.7253,120263.9663
2006-07-31 12:00:00,23.22,23.41,23.21,23.34,214586.4148367277,13.7253,13.8376,13.7194,13.7962,214586.4148
2006-07-31 12:30:00,23.34,23.38,23.26,23.37,154852.65673000342,13.7962,13.8198,13.7489,13.8139,154852.6567
2006-07-31 13:00:00,23.37,23.45,23.37,23.42,223574.9231994539,13.8139,13.8612,13.8139,13.8435,223574.9232
2006-07-31 13:30:00,23.41,23.48,23.41,23.45,113664.80828308112,13.8376,13.8789,13.8376,13.8612,113664.8083
2006-07-31 14:00:00,23.45,23.48,23.41,23.43,182842.1891000114,13.8612,13.8789,13.8376,13.8494,182842.1891
2006-07-31 14:30:00,23.44,23.47,23.41,23.42,169188.75867561725,13.8553,13.873,13.8376,13.8435,169188.7587
2006-07-31 15:00:00,23.41,23.48,23.4,23.42,577881.4427124815,13.8376,13.8789,13.8317,13.8435,577881.4427
2006-07-31 15:30:00,23.41,23.56,23.41,23.47,510183.1835248607,13.8376,13.9262,13.8376,13.873,510183.1835
2006-08-01 09:30:00,23.53,23.66,23.22,23.32,635908.5220161566,13.9085,13.9853,13.7253,13.7844,635908.522
2006-08-01 10:00:00,23.31,23.31,22.91,23.16,1001592.9002161792,13.7785,13.7785,13.542,13.6898,1001592.9002
2006-08-01 10:30:00,23.16,23.22,23.12,23.2,502104.9038570941,13.6898,13.7253,13.6662,13.7134,502104.9039
2006-08-01 11:00:00,23.22,23.22,22.9,23.09,413926.4990328821,13.7253,13.7253,13.5361,13.6484,413926.499
2006-08-01 11:30:00,23.11,23.29,23.09,23.22,321196.9507338719,13.6602,13.7666,13.6484,13.7253,321196.9507
2006-08-01 12:00:00,23.22,23.26,23.11,23.12,278985.09500512003,13.7253,13.7489,13.6602,13.6662,278985.095
2006-08-01 12:30:00,23.14,23.18,23.07,23.15,152690.86357947436,13.678,13.7016,13.6366,13.6839,152690.8636
2006-08-01 13:00:00,23.15,23.24,23.12,23.24,276595.74468085106,13.6839,13.7371,13.6662,13.7371,276595.7447
2006-08-01 13:30:00,23.25,23.41,23.19,23.39,409261.576971214,13.743,13.8376,13.7075,13.8258,409261.577
2006-08-01 14:00:00,23.39,23.41,23.27,23.3,331778.3593127773,13.8258,13.8376,13.7548,13.7726,331778.3593
2006-08-01 14:30:00,23.3,23.34,23.27,23.31,246558.197747184,13.7726,13.7962,13.7548,13.7785,246558.1977
2006-08-01 15:00:00,23.3,23.33,23.15,23.16,684378.2000227558,13.7726,13.7903,13.6839,13.6898,684378.2
2006-08-01 15:30:00,23.16,23.27,23.15,23.27,380589.3730799864,13.6898,13.7548,13.6839,13.7548,380589.3731
2006-08-02 09:30:00,23.47,23.56,23.2,23.32,521902.3779724656,13.873,13.9262,13.7134,13.7844,521902.378
2006-08-02 10:00:00,23.32,23.32,23.04,23.19,318011.15030151326,13.7844,13.7844,13.6189,13.7075,318011.1503
2006-08-02 10:30:00,23.19,23.21,23.04,23.06,306974.62737512804,13.7075,13.7194,13.6189,13.6307,306974.6274
2006-08-02 11:00:00,23.04,23.31,23.04,23.27,357378.5413585163,13.6189,13.7785,13.6189,13.7548,357378.5414
2006-08-02 11:30:00,23.27,23.33,23.17,23.33,351348.27625440893,13.7548,13.7903,13.6957,13.7903,351348.2763
2006-08-02 12:00:00,23.33,23.39,23.23,23.26,266924.5647969052,13.7903,13.8258,13.7312,13.7489,266924.5648
2006-08-02 12:30:00,23.25,23.29,23.24,23.28,99442.48492433724,13.743,13.7666,13.7371,13.7607,99442.4849
2006-08-02 13:00:00,23.29,23.31,23.21,23.27,250085.3339401525,13.7666,13.7785,13.7194,13.7548,250085.3339
2006-08-02 13:30:00,23.27,23.3,23.15,23.2,192740.9261576972,13.7548,13.7726,13.6839,13.7134,192740.9262
2006-08-02 14:00:00,23.2,23.31,23.2,23.26,247582.2050290136,13.7134,13.7785,13.7134,13.7489,247582.205
2006-08-02 14:30:00,23.26,23.32,23.21,23.26,305495.50574581866,13.7489,13.7844,13.7194,13.7489,305495.5057
2006-08-02 15:00:00,23.26,23.28,23.21,23.27,281033.1095687792,13.7489,13.7607,13.7194,13.7548,281033.1096
2006-08-02 15:30:00,23.28,23.38,23.23,23.33,461485.9483445216,13.7607,13.8198,13.7312,13.7903,461485.9483
2006-08-03 09:30:00,23.47,23.55,23.37,23.44,457389.91921720334,13.873,13.9203,13.8139,13.8553,457389.9192
2006-08-03 10:00:00,23.42,23.51,23.38,23.39,385140.5165547844,13.8435,13.8967,13.8198,13.8258,385140.5166
2006-08-03 10:30:00,23.39,23.61,23.38,23.61,237683.4679713278,13.8258,13.9558,13.8198,13.9558,237683.468
2006-08-03 11:00:00,23.61,23.69,23.6,23.61,368187.5071111617,13.9558,14.0031,13.9499,13.9558,368187.5071
2006-08-03 11:30:00,23.61,23.69,23.55,23.62,161338.03618159064,13.9558,14.0031,13.9203,13.9617,161338.0362
2006-08-03 12:00:00,23.63,23.63,23.55,23.57,262032.0855614973,13.9676,13.9676,13.9203,13.9321,262032.0856
2006-08-03 12:30:00,23.57,23.64,23.56,23.63,407327.3409944249,13.9321,13.9735,13.9262,13.9676,407327.341
2006-08-03 13:00:00,23.63,23.85,23.63,23.85,754352.0309477757,13.9676,14.0977,13.9676,14.0977,754352.0309
2006-08-03 13:30:00,23.84,23.96,23.82,23.95,207645.9210376607,14.0917,14.1627,14.0799,14.1568,207645.921
2006-08-03 14:00:00,23.95,24.15,23.16,24.13,528387.7574240528,14.1568,14.275,13.6898,14.2632,528387.7574
2006-08-03 14:30:00,24.13,24.38,24.13,24.28,808396.8597110024,14.2632,14.4109,14.2632,14.3518,808396.8597
2006-08-03 15:00:00,24.28,24.34,24.25,24.31,564569.3480486972,14.3518,14.3873,14.3341,14.3696,564569.348
2006-08-03 15:30:00,24.31,24.33,24.15,24.18,600978.4958470816,14.3696,14.3814,14.275,14.2927,600978.4958
2006-08-04 09:30:00,24.44,25.05,24.39,24.56,481966.0939811128,14.4464,14.807,14.4168,14.5173,481966.094
2006-08-04 10:00:00,24.54,24.67,24.54,24.55,434747.9804300831,14.5055,14.5824,14.5055,14.5114,434747.9804
2006-08-04 10:30:00,24.56,24.61,24.55,24.57,188303.56126976904,14.5173,14.5469,14.5114,14.5232,188303.5613
2006-08-04 11:00:00,24.56,24.58,24.42,24.48,201046.76299920355,14.5173,14.5292,14.4346,14.47,201046.763
2006-08-04 11:30:00,24.48,24.49,24.24,24.24,238593.6966662874,14.47,14.476,14.3282,14.3282,238593.6967
2006-08-04 12:00:00,24.24,24.28,24.09,24.13,175219.02377972467,14.3282,14.3518,14.2395,14.2632,175219.0238
2006-08-04 12:30:00,24.13,24.13,24.08,24.08,139947.66185003982,14.2632,14.2632,14.2336,14.2336,139947.6619
2006-08-04 13:00:00,24.08,24.17,23.94,23.94,373535.1006940494,14.2336,14.2868,14.1509,14.1509,373535.1007
2006-08-04 13:30:00,23.94,23.94,23.81,23.83,284901.5815223575,14.1509,14.1509,14.074,14.0858,284901.5815
2006-08-04 14:00:00,23.83,23.83,23.74,23.76,337694.8458300148,14.0858,14.0858,14.0326,14.0445,337694.8458
2006-08-04 14:30:00,23.76,23.89,23.76,23.87,196381.8409375356,14.0445,14.1213,14.0445,14.1095,196381.8409
2006-08-04 15:00:00,23.87,23.96,23.84,23.93,217885.9938559564,14.1095,14.1627,14.0917,14.1449,217885.9939
2006-08-04 15:30:00,23.93,24.08,23.93,24.03,300489.2479235408,14.1449,14.2336,14.1449,14.2041,300489.2479
2006-08-07 09:30:00,24.05,24.11,23.82,24.02,280577.9952212993,14.2159,14.2513,14.0799,14.1981,280577.9952
2006-08-07 10:00:00,24.02,24.1,23.96,24.06,263738.76436454663,14.1981,14.2454,14.1627,14.2218,263738.7644
2006-08-07 10:30:00,24.06,24.07,23.91,23.91,161793.15052907044,14.2218,14.2277,14.1331,14.1331,161793.1505
2006-08-07 11:00:00,23.91,23.93,23.83,23.9,128797.36033678462,14.1331,14.1449,14.0858,14.1272,128797.3603
2006-08-07 11:30:00,23.9,24.07,23.87,24.06,133234.72522471272,14.1272,14.2277,14.1095,14.2218,133234.7252
2006-08-07 12:00:00,24.06,24.1,24.05,24.06,85789.05449994311,14.2218,14.2454,14.2159,14.2218,85789.0545
2006-08-07 12:30:00,24.07,24.19,24.07,24.12,108658.55046080328,14.2277,14.2986,14.2277,14.2573,108658.5505
2006-08-07 13:00:00,24.1,24.24,24.1,24.24,107406.98600523382,14.2454,14.3282,14.2454,14.3282,107406.986
2006-08-07 13:30:00,24.24,24.31,24.23,24.28,133689.83957219252,14.3282,14.3696,14.3223,14.3518,133689.8396
2006-08-07 14:00:00,24.28,24.28,24.2,24.2,159290.02161793152,14.3518,14.3518,14.3045,14.3045,159290.0216
2006-08-07 14:30:00,24.2,24.35,24.19,24.34,329275.23040163843,14.3045,14.3932,14.2986,14.3873,329275.2304
2006-08-07 15:00:00,24.33,24.42,24.24,24.4,439754.2382523609,14.3814,14.4346,14.3282,14.4228,439754.2383
2006-08-07 15:30:00,24.4,24.44,24.39,24.42,427579.9294572762,14.4228,14.4464,14.4168,14.4346,427579.9295
2006-08-08 09:30:00,24.58,24.69,24.42,24.42,406872.22664694506,14.5292,14.5942,14.4346,14.4346,406872.2266
2006-08-08 10:00:00,24.42,24.52,24.4,24.51,210262.8285356696,14.4346,14.4937,14.4228,14.4878,210262.8285
2006-08-08 10:30:00,24.51,24.52,24.34,24.35,129707.58903174422,14.4878,14.4937,14.3873,14.3932,129707.589
2006-08-08 11:00:00,24.35,24.35,24.14,24.19,281602.0025031289,14.3932,14.3932,14.2691,14.2986,281602.0025
2006-08-08 11:30:00,24.18,24.33,24.17,24.33,177267.0383433838,14.2927,14.3814,14.2868,14.3814,177267.0383
2006-08-08 12:00:00,24.33,24.44,24.31,24.43,146205.48412788715,14.3814,14.4464,14.3696,14.4405,146205.4841
2006-08-08 12:30:00,24.44,24.49,24.41,24.46,233246.1030833997,14.4464,14.476,14.4287,14.4582,233246.1031
2006-08-08 13:00:00,24.46,24.48,24.4,24.42,85902.83308681307,14.4582,14.47,14.4228,14.4346,85902.8331
2006-08-08 13:30:00,24.42,24.43,24.26,24.29,130731.59631357378,14.4346,14.4405,14.34,14.3577,130731.5963
2006-08-08 14:00:00,24.28,24.48,24.16,24.16,343156.21799977246,14.3518,14.47,14.2809,14.2809,343156.218
2006-08-08 14:30:00,24.17,24.26,24.04,24.16,471953.5783365571,14.2868,14.34,14.21,14.2809,471953.5783
2006-08-08 15:00:00,24.16,24.24,24.1,24.11,475822.0502901354,14.2809,14.3282,14.2454,14.2513,475822.0503
2006-08-08 15:30:00,24.11,24.2,24.04,24.17,451928.54704744567,14.2513,14.3045,14.21,14.2868,451928.547
2006-08-09 09:30:00,24.31,24.31,23.78,23.78,305495.50574581866,14.3696,14.3696,14.0563,14.0563,305495.5057
2006-08-09 10:00:00,23.79,23.79,23.62,23.62,226078.0521105928,14.0622,14.0622,13.9617,13.9617,226078.0521
2006-08-09 10:30:00,23.62,23.64,23.55,23.6,291045.62521333486,13.9617,13.9735,13.9203,13.9499,291045.6252
2006-08-09 11:00:00,23.6,23.8,23.59,23.74,279895.32370007964,13.9499,14.0681,13.944,14.0326,279895.3237
2006-08-09 11:30:00,23.74,23.88,23.72,23.83,320628.0577995221,14.0326,14.1154,14.0208,14.0858,320628.0578
2006-08-09 12:00:00,23.82,23.88,23.82,23.84,315963.1357378542,14.0799,14.1154,14.0799,14.0917,315963.1357
2006-08-09 12:30:00,23.84,23.84,23.71,23.74,190920.4687677779,14.0917,14.0917,14.0149,14.0326,190920.4688
2006-08-09 13:00:00,23.75,23.78,23.55,23.55,167937.1942200478,14.0385,14.0563,13.9203,13.9203,167937.1942
2006-08-09 13:30:00,23.55,23.55,23.47,23.48,244282.62600978496,13.9203,13.9203,13.873,13.8789,244282.626
2006-08-09 14:00:00,23.48,23.55,23.48,23.55,429059.0510865855,13.8789,13.9203,13.8789,13.9203,429059.0511
2006-08-09 14:30:00,23.55,23.55,23.48,23.54,526112.1856866538,13.9203,13.9203,13.8789,13.9144,526112.1857
2006-08-09 15:00:00,23.54,23.54,23.4,23.41,428945.2724997156,13.9144,13.9144,13.8317,13.8376,428945.2725
2006-08-09 15:30:00,23.41,23.44,23.33,23.38,474456.707247696,13.8376,13.8553,13.7903,13.8198,474456.7072
2006-08-10 09:30:00,23.3,23.39,23.09,23.26,474001.5929002162,13.7726,13.8258,13.6484,13.7489,474001.5929
2006-08-10 10:00:00,23.26,23.32,23.12,23.18,406075.7765388554,13.7489,13.7844,13.6662,13.7016,406075.7765
2006-08-10 10:30:00,23.18,23.28,23.16,23.19,147115.71282284675,13.7016,13.7607,13.6898,13.7075,147115.7128
2006-08-10 11:00:00,23.2,23.35,23.19,23.28,182955.9676868813,13.7134,13.8021,13.7075,13.7607,182955.9677
2006-08-10 11:30:00,23.28,23.31,23.19,23.21,177949.7098646035,13.7607,13.7785,13.7075,13.7194,177949.7099
2006-08-10 12:00:00,23.21,23.3,23.2,23.3,149846.39890772558,13.7194,13.7726,13.7134,13.7726,149846.3989
2006-08-10 12:30:00,23.31,23.41,23.29,23.41,74069.86005233815,13.7785,13.8376,13.7666,13.8376,74069.8601
2006-08-10 13:00:00,23.41,23.41,23.34,23.36,68494.70929571055,13.8376,13.8376,13.7962,13.808,68494.7093
2006-08-10 13:30:00,23.36,23.47,23.35,23.43,91364.20525657073,13.808,13.873,13.8021,13.8494,91364.2053
2006-08-10 14:00:00,23.44,23.52,23.41,23.41,125497.78131755604,13.8553,13.9026,13.8376,13.8376,125497.7813
2006-08-10 14:30:00,23.41,23.42,23.29,23.31,68608.4878825805,13.8376,13.8435,13.7666,13.7785,68608.4879
2006-08-10 15:00:00,23.33,23.44,23.26,23.36,251905.7913300717,13.7903,13.8553,13.7489,13.808,251905.7913
2006-08-10 15:30:00,23.36,23.5,23.35,23.46,198316.0769143248,13.808,13.8908,13.8021,13.8671,198316.0769
2006-08-11 09:30:00,23.44,23.57,23.32,23.41,220958.015701445,13.8553,13.9321,13.7844,13.8376,220958.0157
2006-08-11 10:00:00,23.41,23.44,23.34,23.41,116964.38730230973,13.8376,13.8553,13.7962,13.8376,116964.3873
2006-08-11 10:30:00,23.42,23.47,23.24,23.33,275685.51598589146,13.8435,13.873,13.7371,13.7903,275685.516
2006-08-11 11:00:00,23.33,23.35,23.25,23.26,171691.88758675617,13.7903,13.8021,13.743,13.7489,171691.8876
2006-08-11 11:30:00,23.26,23.31,23.26,23.27,178291.04562521333,13.7489,13.7785,13.7489,13.7548,178291.0456
2006-08-11 12:00:00,23.28,23.28,23.19,23.2,162930.93639776995,13.7607,13.7607,13.7075,13.7134,162930.9364
2006-08-11 12:30:00,23.2,23.26,23.17,23.17,89771.3050403914,13.7134,13.7489,13.6957,13.6957,89771.305
2006-08-11 13:00:00,23.17,23.19,23.11,23.11,146774.3770622369,13.6957,13.7075,13.6602,13.6602,146774.3771
2006-08-11 13:30:00,23.11,23.25,23.04,23.22,155535.32825122314,13.6602,13.743,13.6189,13.7253,155535.3283
2006-08-11 14:00:00,23.23,23.24,23.16,23.19,116395.49436795995,13.7312,13.7371,13.6898,13.7075,116395.4944
2006-08-11 14:30:00,23.17,23.29,23.14,23.28,97280.69177380815,13.6957,13.7666,13.678,13.7607,97280.6918
2006-08-11 15:00:00,23.28,23.31,23.21,23.28,90340.19797474115,13.7607,13.7785,13.7194,13.7607,90340.198
2006-08-11 15:30:00,23.29,23.35,23.26,23.32,168278.52998065765,13.7666,13.8021,13.7489,13.7844,168278.53
2006-08-14 09:30:00,23.51,23.67,23.4,23.59,208669.92831949028,13.8967,13.9913,13.8317,13.944,208669.9283
2006-08-14 10:00:00,23.58,23.67,23.5,23.55,124473.77403572648,13.9381,13.9913,13.8908,13.9203,124473.774
2006-08-14 10:30:00,23.55,23.58,23.43,23.47,104903.8570940949,13.9203,13.9381,13.8494,13.873,104903.8571
2006-08-14 11:00:00,23.43,23.62,23.43,23.52,94777.56286266923,13.8494,13.9617,13.8494,13.9026,94777.5629
2006-08-14 11:30:00,23.53,23.55,23.52,23.55,72363.18124928889,13.9085,13.9203,13.9026,13.9203,72363.1812
2006-08-14 12:00:00,23.55,23.55,23.49,23.52,69063.6022300603,13.9203,13.9203,13.8849,13.9026,69063.6022
2006-08-14 12:30:00,23.52,23.52,23.48,23.48,45966.54909546024,13.9026,13.9026,13.8789,13.8789,45966.5491
2006-08-14 13:00:00,23.48,23.48,23.3,23.32,120263.96632153828,13.8789,13.8789,13.7726,13.7844,120263.9663
2006-08-14 13:30:00,23.32,23.32,23.24,23.25,209921.4927750597,13.7844,13.7844,13.7371,13.743,209921.4928
2006-08-14 14:00:00,23.25,23.26,23.12,23.15,334622.8239845261,13.743,13.7489,13.6662,13.6839,334622.824
2006-08-14 14:30:00,23.15,23.2,23.02,23.05,323472.52247127093,13.6839,13.7134,13.607,13.6248,323472.5225
2006-08-14 15:00:00,23.05,23.11,23.0,23.05,341108.2034361133,13.6248,13.6602,13.5952,13.6248,341108.2034
2006-08-14 15:30:00,23.06,23.07,22.99,23.02,433837.75173512346,13.6307,13.6366,13.5893,13.607,433837.7517
2006-08-15 09:30:00,23.25,23.4,23.24,23.33,555125.7253384913,13.743,13.8317,13.7371,13.7903,555125.7253
2006-08-15 10:00:00,23.33,23.41,23.28,23.31,293321.1969507339,13.7903,13.8376,13.7607,13.7785,293321.197
2006-08-15 10:30:00,23.31,23.41,23.3,23.35,221868.2443964046,13.7785,13.8376,13.7726,13.8021,221868.2444
2006-08-15 11:00:00,23.34,23.48,23.34,23.48,202298.327454773,13.7962,13.8789,13.7962,13.8789,202298.3275
2006-08-15 11:30:00,23.48,23.49,23.4,23.41,267038.3433837752,13.8789,13.8849,13.8317,13.8376,267038.3434
2006-08-15 12:00:00,23.41,23.47,23.39,23.44,112982.13676186142,13.8376,13.873,13.8258,13.8553,112982.1368
2006-08-15 12:30:00,23.45,23.51,23.45,23.48,148481.05586528615,13.8612,13.8967,13.8612,13.8789,148481.0559
2006-08-15 13:00:00,23.48,23.56,23.43,23.51,312891.1138923655,13.8789,13.9262,13.8494,13.8967,312891.1139
2006-08-15 13:30:00,23.51,23.62,23.48,23.62,190579.13300716807,13.8967,13.9617,13.8789,13.9617,190579.133
2006-08-15 14:00:00,23.62,23.73,23.58,23.71,332005.91648651724,13.9617,14.0267,13.9381,14.0149,332005.9165
2006-08-15 14:30:00,23.71,23.72,23.61,23.67,381158.26601433614,14.0149,14.0208,13.9558,13.9913,381158.266
2006-08-15 15:00:00,23.67,23.69,23.58,23.69,327909.887359199,13.9913,14.0031,13.9381,14.0031,327909.8874
2006-08-15 15:30:00,23.68,23.69,23.6,23.6,416088.2921834111,13.9972,14.0031,13.9499,13.9499,416088.2922
2006-08-16 09:30:00,23.67,23.8,23.55,23.7,385823.1880760041,13.9913,14.0681,13.9203,14.009,385823.1881
2006-08-16 10:00:00,23.69,23.74,23.51,23.54,392991.239048811,14.0031,14.0326,13.8967,13.9144,392991.239
2006-08-16 10:30:00,23.54,23.77,23.54,23.75,212310.84309932872,13.9144,14.0504,13.9144,14.0385,212310.8431
2006-08-16 11:00:00,23.75,23.76,23.7,23.72,174877.6880191148,14.0385,14.0445,14.009,14.0208,174877.688
2006-08-16 11:30:00,23.72,23.74,23.72,23.74,107975.87893958358,14.0208,14.0326,14.0208,14.0326,107975.8789
2006-08-16 12:00:00,23.74,23.91,23.73,23.86,209580.15701444988,14.0326,14.1331,14.0267,14.1036,209580.157
2006-08-16 12:30:00,23.86,23.99,23.85,23.96,194788.94072135625,14.1036,14.1804,14.0977,14.1627,194788.9407
2006-08-16 13:00:00,23.95,23.98,23.87,23.9,159745.13596541132,14.1568,14.1745,14.1095,14.1272,159745.136
2006-08-16 13:30:00,23.91,23.93,23.85,23.92,121629.3093639777,14.1331,14.1449,14.0977,14.139,121629.3094
2006-08-16 14:00:00,23.92,23.99,23.9,23.97,95801.5701444988,14.139,14.1804,14.1272,14.1686,95801.5701
2006-08-16 14:30:00,23.97,24.09,23.96,24.07,179656.38866765276,14.1686,14.2395,14.1627,14.2277,179656.3887
2006-08-16 15:00:00,24.08,24.25,24.07,24.25,207759.69962453068,14.2336,14.3341,14.2277,14.3341,207759.6996
2006-08-16 15:30:00,24.25,24.32,24.2,24.2,498691.5462509956,14.3341,14.3755,14.3045,14.3045,498691.5463
2006-08-17 09:30:00,24.25,24.33,24.08,24.18,287746.0461941063,14.3341,14.3814,14.2336,14.2927,287746.0462
2006-08-17 10:00:00,24.17,24.45,24.16,24.42,338491.29593810445,14.2868,14.4523,14.2809,14.4346,338491.2959
2006-08-17 10:30:00,24.42,24.42,24.29,24.34,116850.60871543975,14.4346,14.4346,14.3577,14.3873,116850.6087
2006-08-17 11:00:00,24.34,24.42,24.33,24.4,165206.50813516896,14.3873,14.4346,14.3814,14.4228,165206.5081
2006-08-17 11:30:00,24.4,24.42,24.34,24.37,122767.0952326772,14.4228,14.4346,14.3873,14.405,122767.0952
2006-08-17 12:00:00,24.36,24.42,24.3,24.4,124018.65968824668,14.3991,14.4346,14.3636,14.4228,124018.6597
2006-08-17 12:30:00,24.4,24.41,24.37,24.38,80327.68233018546,14.4228,14.4287,14.405,14.4109,80327.6823
2006-08-17 13:00:00,24.37,24.37,24.34,24.35,76345.43178973718,14.405,14.405,14.3873,14.3932,76345.4318
2006-08-17 13:30:00,24.35,24.35,24.28,24.3,109910.11491637274,14.3932,14.3932,14.3518,14.3636,109910.1149
2006-08-17 14:00:00,24.3,24.3,24.21,24.21,107293.20741836386,14.3636,14.3636,14.3104,14.3104,107293.2074
2006-08-17 14:30:00,24.21,24.22,24.13,24.14,239845.2611218569,14.3104,14.3164,14.2632,14.2691,239845.2611
2006-08-17 15:00:00,24.14,24.31,24.14,24.25,145977.92695414723,14.2691,14.3696,14.2691,14.3341,145977.927
2006-08-17 15:30:00,24.25,24.29,24.16,24.25,279098.87359199,14.3341,14.3577,14.2809,14.3341,279098.8736
2006-08-18 09:30:00,24.23,24.23,23.92,23.98,469336.6708385482,14.3223,14.3223,14.139,14.1745,469336.6708
2006-08-18 10:00:00,23.98,24.07,23.91,23.91,198771.1912618045,14.1745,14.2277,14.1331,14.1331,198771.1913
2006-08-18 10:30:00,23.92,24.01,23.89,23.99,203208.55614973264,14.139,14.1922,14.1213,14.1804,203208.5561
2006-08-18 11:00:00,23.98,24.06,23.94,23.98,147570.82717032655,14.1745,14.2218,14.1509,14.1745,147570.8272
2006-08-18 11:30:00,23.99,23.99,23.95,23.97,106041.6429627944,14.1804,14.1804,14.1568,14.1686,106041.643
2006-08-18 12:00:00,23.97,23.98,23.94,23.96,123904.88110137673,14.1686,14.1745,14.1509,14.1627,123904.8811
2006-08-18 12:30:00,23.96,23.97,23.9,23.91,131072.93207418366,14.1627,14.1686,14.1272,14.1331,131072.9321
2006-08-18 13:00:00,23.89,24.0,23.89,23.99,121060.41642962796,14.1213,14.1863,14.1213,14.1804,121060.4164
2006-08-18 13:30:00,23.99,23.99,23.92,23.92,146888.15564910683,14.1804,14.1804,14.139,14.139,146888.1556
2006-08-18 14:00:00,23.92,23.95,23.88,23.94,119581.2948003186,14.139,14.1568,14.1154,14.1509,119581.2948
2006-08-18 14:30:00,23.95,24.04,23.94,24.01,95574.01297075892,14.1568,14.21,14.1509,14.1922,95574.013
2006-08-18 15:00:00,24.01,24.04,24.0,24.01,121174.1950164979,14.1922,14.21,14.1863,14.1922,121174.195
2006-08-18 15:30:00,24.01,24.07,24.0,24.02,215041.52918420755,14.1922,14.2277,14.1863,14.1981,215041.5292
2006-08-21 09:30:00,23.95,23.96,23.68,23.71,259642.7352372284,14.1568,14.1627,13.9972,14.0149,259642.7352
2006-08-21 10:00:00,23.71,23.88,23.71,23.81,378768.9156900672,14.0149,14.1154,14.0149,14.074,378768.9157
2006-08-21 10:30:00,23.8,23.95,23.8,23.93,122198.20229832748,14.0681,14.1568,14.0681,14.1449,122198.2023
2006-08-21 11:00:00,23.93,23.94,23.9,23.92,108772.32904767324,14.1449,14.1509,14.1272,14.139,108772.329
2006-08-21 11:30:00,23.93,23.95,23.79,23.79,138809.87598134033,14.1449,14.1568,14.0622,14.0622,138809.876
2006-08-21 12:00:00,23.79,23.79,23.71,23.74,146205.48412788715,14.0622,14.0622,14.0149,14.0326,146205.4841
2006-08-21 12:30:00,23.74,23.78,23.72,23.74,68380.9307088406,14.0326,14.0563,14.0208,14.0326,68380.9307
2006-08-21 13:00:00,23.74,23.82,23.65,23.65,69860.05233814997,14.0326,14.0799,13.9794,13.9794,69860.0523
2006-08-21 13:30:00,23.65,23.76,23.65,23.74,48583.45659346911,13.9794,14.0445,13.9794,14.0326,48583.4566
2006-08-21 14:00:00,23.76,23.84,23.72,23.73,84196.1542837638,14.0445,14.0917,14.0208,14.0267,84196.1543
2006-08-21 14:30:00,23.73,23.76,23.71,23.73,118557.28751848904,14.0267,14.0445,14.0149,14.0267,118557.2875
2006-08-21 15:00:00,23.73,23.74,23.66,23.66,181021.73171009216,14.0267,14.0326,13.9853,13.9853,181021.7317
2006-08-21 15:30:00,23.67,23.69,23.63,23.65,243258.6187279554,13.9913,14.0031,13.9676,13.9794,243258.6187
2006-08-22 09:30:00,23.73,23.93,23.67,23.69,251336.89839572195,14.0267,14.1449,13.9913,14.0031,251336.8984
2006-08-22 10:00:00,23.68,23.68,23.53,23.65,399590.3970872682,13.9972,13.9972,13.9085,13.9794,399590.3971
2006-08-22 10:30:00,23.65,23.71,23.62,23.7,162589.6006371601,13.9794,14.0149,13.9617,14.009,162589.6006
2006-08-22 11:00:00,23.7,23.76,23.64,23.75,204118.78484469224,14.009,14.0445,13.9735,14.0385,204118.7848
2006-08-22 11:30:00,23.75,23.77,23.69,23.76,120377.74490840823,14.0385,14.0504,14.0031,14.0445,120377.7449
2006-08-22 12:00:00,23.76,23.79,23.72,23.78,98532.25622937764,14.0445,14.0622,14.0208,14.0563,98532.2562
2006-08-22 12:30:00,23.78,23.83,23.77,23.83,72590.73842302879,14.0563,14.0858,14.0504,14.0858,72590.7384
2006-08-22 13:00:00,23.82,23.82,23.71,23.73,114347.47980430083,14.0799,14.0799,14.0149,14.0267,114347.4798
2006-08-22 13:30:00,23.73,23.75,23.7,23.72,101035.38514051656,14.0267,14.0385,14.009,14.0208,101035.3851
2006-08-22 14:00:00,23.72,23.72,23.64,23.68,95232.67721014904,14.0208,14.0208,13.9735,13.9972,95232.6772
2006-08-22 14:30:00,23.67,23.7,23.63,23.7,220844.23711457505,13.9913,14.009,13.9676,14.009,220844.2371
2006-08-22 15:00:00,23.7,23.7,23.67,23.69,163954.9436795995,14.009,14.009,13.9913,14.0031,163954.9437
2006-08-22 15:30:00,23.69,23.7,23.55,23.6,406644.6694732052,14.0031,14.009,13.9203,13.9499,406644.6695
2006-08-23 09:30:00,23.6,23.73,23.56,23.62,275344.1802252816,13.9499,14.0267,13.9262,13.9617,275344.1802
2006-08-23 10:00:00,23.62,23.62,23.3,23.41,455455.6832404142,13.9617,13.9617,13.7726,13.8376,455455.6832
2006-08-23 10:30:00,23.41,23.42,23.25,23.26,238252.3609056776,13.8376,13.8435,13.743,13.7489,238252.3609
2006-08-23 11:00:00,23.26,23.28,23.17,23.24,266241.89327568555,13.7489,13.7607,13.6957,13.7371,266241.8933
2006-08-23 11:30:00,23.25,23.26,23.18,23.2,254977.8131755604,13.743,13.7489,13.7016,13.7134,254977.8132
2006-08-23 12:00:00,23.2,23.29,23.19,23.26,205029.01353965185,13.7134,13.7666,13.7075,13.7489,205029.0135
2006-08-23 12:30:00,23.27,23.29,23.26,23.28,38798.49812265332,13.7548,13.7666,13.7489,13.7607,38798.4981
2006-08-23 13:00:00,23.29,23.29,23.26,23.27,22300.603026510413,13.7666,13.7666,13.7489,13.7548,22300.603
2006-08-23 13:30:00,23.27,23.27,23.22,23.22,39253.61247013312,13.7548,13.7548,13.7253,13.7253,39253.6125
2006-08-23 14:00:00,23.22,23.26,23.19,23.25,167140.74411195813,13.7253,13.7489,13.7075,13.743,167140.7441
2006-08-23 14:30:00,23.26,23.26,23.19,23.19,76345.43178973718,13.7489,13.7489,13.7075,13.7075,76345.4318
2006-08-23 15:00:00,23.19,23.24,23.18,23.23,146774.3770622369,13.7075,13.7371,13.7016,13.7312,146774.3771
2006-08-23 15:30:00,23.24,23.25,23.19,23.19,361247.0133120946,13.7371,13.743,13.7075,13.7075,361247.0133
2006-08-24 09:30:00,23.38,23.48,23.12,23.27,352144.7263624986,13.8198,13.8789,13.6662,13.7548,352144.7264
2006-08-24 10:00:00,23.27,23.42,23.24,23.34,944248.492433724,13.7548,13.8435,13.7371,13.7962,944248.4924
2006-08-24 10:30:00,23.33,23.33,23.01,23.16,276140.6303333713,13.7903,13.7903,13.6011,13.6898,276140.6303
2006-08-24 11:00:00,23.14,23.15,23.05,23.1,199681.4199567641,13.678,13.6839,13.6248,13.6543,199681.42
2006-08-24 11:30:00,23.1,23.1,23.02,23.04,247013.3120946638,13.6543,13.6543,13.607,13.6189,247013.3121
2006-08-24 12:00:00,23.05,23.06,22.91,23.02,193764.93343952668,13.6248,13.6307,13.542,13.607,193764.9334
2006-08-24 12:30:00,23.01,23.1,23.01,23.08,87950.84765047219,13.6011,13.6543,13.6011,13.6425,87950.8477
2006-08-24 13:00:00,23.09,23.19,23.06,23.18,178291.04562521333,13.6484,13.7075,13.6307,13.7016,178291.0456
2006-08-24 13:30:00,23.19,23.23,23.18,23.21,162248.26487655024,13.7075,13.7312,13.7016,13.7194,162248.2649
2006-08-24 14:00:00,23.22,23.31,23.19,23.19,151894.4134713847,13.7253,13.7785,13.7075,13.7075,151894.4135
2006-08-24 14:30:00,23.19,23.32,23.18,23.32,89316.1906929116,13.7075,13.7844,13.7016,13.7844,89316.1907
2006-08-24 15:00:00,23.33,23.34,23.19,23.26,244623.9617703948,13.7903,13.7962,13.7075,13.7489,244623.9618
2006-08-24 15:30:00,23.26,23.31,23.22,23.24,315849.3571509842,13.7489,13.7785,13.7253,13.7371,315849.3572
2006-08-25 09:30:00,23.08,23.18,22.95,23.04,371828.4218910001,13.6425,13.7016,13.5657,13.6189,371828.4219
2006-08-25 10:00:00,23.04,23.23,23.01,23.2,307771.0774832177,13.6189,13.7312,13.6011,13.7134,307771.0775
2006-08-25 10:30:00,23.2,23.26,23.19,23.23,251450.6769825919,13.7134,13.7489,13.7075,13.7312,251450.677
2006-08-25 11:00:00,23.23,23.29,23.2,23.27,142678.34793491865,13.7312,13.7666,13.7134,13.7548,142678.3479
2006-08-25 11:30:00,23.27,23.29,23.23,23.28,112185.68665377176,13.7548,13.7666,13.7312,13.7607,112185.6867
2006-08-25 12:00:00,23.29,23.39,23.29,23.38,155762.88542496302,13.7666,13.8258,13.7666,13.8198,155762.8854
2006-08-25 12:30:00,23.38,23.39,23.33,23.38,136420.52565707135,13.8198,13.8258,13.7903,13.8198,136420.5257
2006-08-25 13:00:00,23.37,23.41,23.36,23.36,109682.55774263284,13.8139,13.8376,13.808,13.808,109682.5577
2006-08-25 13:30:00,23.36,23.41,23.36,23.4,98646.0348162476,13.808,13.8376,13.808,13.8317,98646.0348
2006-08-25 14:00:00,23.39,23.49,23.37,23.49,204915.2349527819,13.8258,13.8849,13.8139,13.8849,204915.235
2006-08-25 14:30:00,23.49,23.6,23.49,23.6,219137.5583115258,13.8849,13.9499,13.8849,13.9499,219137.5583
2006-08-25 15:00:00,23.61,23.64,23.58,23.61,338718.8531118444,13.9558,13.9735,13.9381,13.9558,338718.8531
2006-08-25 15:30:00,23.6,23.61,23.51,23.51,378768.9156900672,13.9499,13.9558,13.8967,13.8967,378768.9157
2006-08-28 09:30:00,23.43,23.8,23.43,23.79,252019.56991694163,13.8494,14.0681,13.8494,14.0622,252019.5699
2006-08-28 10:00:00,23.77,23.92,23.72,23.91,233246.1030833997,14.0504,14.139,14.0208,14.1331,233246.1031
2006-08-28 10:30:00,23.91,23.93,23.86,23.86,178404.8242120833,14.1331,14.1449,14.1036,14.1036,178404.8242
2006-08-28 11:00:00,23.86,23.88,23.83,23.85,242575.9472067357,14.1036,14.1154,14.0858,14.0977,242575.9472
2006-08-28 11:30:00,23.85,23.86,23.81,23.84,195130.2764819661,14.0977,14.1036,14.074,14.0917,195130.2765
2006-08-28 12:00:00,23.84,23.85,23.76,23.77,189896.4614859484,14.0917,14.0977,14.0445,14.0504,189896.4615
2006-08-28 12:30:00,23.77,23.83,23.76,23.81,103538.51405165548,14.0504,14.0858,14.0445,14.074,103538.5141
2006-08-28 13:00:00,23.81,23.84,23.78,23.79,103993.62839913528,14.074,14.0917,14.0563,14.0622,103993.6284
2006-08-28 13:30:00,23.8,23.81,23.77,23.81,178632.3813858232,14.0681,14.074,14.0504,14.074,178632.3814
2006-08-28 14:00:00,23.81,23.84,23.77,23.78,183411.0820343612,14.074,14.0917,14.0504,14.0563,183411.082
2006-08-28 14:30:00,23.77,23.93,23.77,23.92,269313.9151211742,14.0504,14.1449,14.0504,14.139,269313.9151
2006-08-28 15:00:00,23.92,23.98,23.91,23.95,304585.27705085906,14.139,14.1745,14.1331,14.1568,304585.2771
2006-08-28 15:30:00,23.94,23.95,23.89,23.91,363636.3636363637,14.1509,14.1568,14.1213,14.1331,363636.3636
2006-08-29 09:30:00,23.91,23.93,23.77,23.81,291273.18238707475,14.1331,14.1449,14.0504,14.074,291273.1824
2006-08-29 10:00:00,23.82,23.89,23.72,23.76,278643.7592445102,14.0799,14.1213,14.0208,14.0445,278643.7592
2006-08-29 10:30:00,23.75,23.82,23.72,23.77,168506.08715439754,14.0385,14.0799,14.0208,14.0504,168506.0872
2006-08-29 11:00:00,23.77,23.79,23.73,23.73,273637.5014222324,14.0504,14.0622,14.0267,14.0267,273637.5014
2006-08-29 11:30:00,23.73,23.78,23.73,23.73,191148.02594151784,14.0267,14.0563,14.0267,14.0267,191148.0259
2006-08-29 12:00:00,23.74,23.75,23.71,23.73,78621.0035271362,14.0326,14.0385,14.0149,14.0267,78621.0035
2006-08-29 12:30:00,23.72,23.73,23.62,23.62,144271.24815109797,14.0208,14.0267,13.9617,13.9617,144271.2482
2006-08-29 13:00:00,23.63,23.72,23.6,23.72,129252.47468426442,13.9676,14.0208,13.9499,14.0208,129252.4747
2006-08-29 13:30:00,23.71,23.74,23.68,23.74,82830.81124132438,14.0149,14.0326,13.9972,14.0326,82830.8112
2006-08-29 14:00:00,23.74,23.82,23.7,23.77,165775.40106951873,14.0326,14.0799,14.009,14.0504,165775.4011
2006-08-29 14:30:00,23.77,23.89,23.77,23.84,140516.5547843896,14.0504,14.1213,14.0504,14.0917,140516.5548
2006-08-29 15:00:00,23.83,23.96,23.79,23.91,219820.22983274548,14.0858,14.1627,14.0622,14.1331,219820.2298
2006-08-29 15:30:00,23.91,23.96,23.89,23.95,289566.5035840255,14.1331,14.1627,14.1213,14.1568,289566.5036
2006-08-30 09:30:00,24.07,24.07,23.84,23.9,183638.63920810103,14.2277,14.2277,14.0917,14.1272,183638.6392
2006-08-30 10:00:00,23.89,23.95,23.88,23.93,135737.85413585164,14.1213,14.1568,14.1154,14.1449,135737.8541
2006-08-30 10:30:00,23.93,24.03,23.91,23.95,151097.96336329504,14.1449,14.2041,14.1331,14.1568,151097.9634
2006-08-30 11:00:00,23.95,23.98,23.9,23.97,98532.25622937764,14.1568,14.1745,14.1272,14.1686,98532.2562
2006-08-30 11:30:00,23.96,23.98,23.88,23.9,89543.7478666515,14.1627,14.1745,14.1154,14.1272,89543.7479
2006-08-30 12:00:00,23.89,23.95,23.88,23.91,55182.61463192628,14.1213,14.1568,14.1154,14.1331,55182.6146
2006-08-30 12:30:00,23.92,24.0,23.91,23.99,62919.558539082944,14.139,14.1863,14.1331,14.1804,62919.5585
2006-08-30 13:00:00,23.99,23.99,23.91,23.91,75093.8673341677,14.1804,14.1804,14.1331,14.1331,75093.8673
2006-08-30 13:30:00,23.91,24.01,23.91,23.97,70997.83820684947,14.1331,14.1922,14.1331,14.1686,70997.8382
2006-08-30 14:00:00,23.97,23.98,23.91,23.91,65650.24462396177,14.1686,14.1745,14.1331,14.1331,65650.2446
2006-08-30 14:30:00,23.92,23.99,23.89,23.97,71452.95255432928,14.139,14.1804,14.1213,14.1686,71452.9526
2006-08-30 15:00:00,23.97,23.99,23.95,23.96,86357.94743429287,14.1686,14.1804,14.1568,14.1627,86357.9474
2006-08-30 15:30:00,23.96,24.03,23.95,23.99,199567.6413698942,14.1627,14.2041,14.1568,14.1804,199567.6414
2006-08-31 09:30:00,23.99,24.01,23.77,24.01,156673.11411992263,14.1804,14.1922,14.0504,14.1922,156673.1141
2006-08-31 10:00:00,24.01,24.02,23.9,23.92,199453.86278302423,14.1922,14.1981,14.1272,14.139,199453.8628
2006-08-31 10:30:00,23.92,23.93,23.89,23.91,140061.4404369098,14.139,14.1449,14.1213,14.1331,140061.4404
2006-08-31 11:00:00,23.91,23.98,23.91,23.91,155080.2139037433,14.1331,14.1745,14.1331,14.1331,155080.2139
2006-08-31 11:30:00,23.91,23.97,23.91,23.95,158948.68585732166,14.1331,14.1686,14.1331,14.1568,158948.6859
2006-08-31 12:00:00,23.94,23.95,23.92,23.93,174422.573671635,14.1509,14.1568,14.139,14.1449,174422.5737
2006-08-31 12:30:00,23.93,23.94,23.91,23.92,105472.75002844466,14.1449,14.1509,14.1331,14.139,105472.75
2006-08-31 13:00:00,23.92,24.09,23.91,24.08,277733.5305495506,14.139,14.2395,14.1331,14.2336,277733.5305
2006-08-31 13:30:00,24.09,24.2,24.09,24.17,155193.99249061328,14.2395,14.3045,14.2395,14.2868,155193.9925
2006-08-31 14:00:00,24.17,24.2,24.09,24.09,120605.30208214816,14.2868,14.3045,14.2395,14.2395,120605.3021
2006-08-31 14:30:00,24.1,24.15,24.09,24.15,195926.72659005577,14.2454,14.275,14.2395,14.275,195926.7266
2006-08-31 15:00:00,24.15,24.18,24.13,24.17,247923.5407896234,14.275,14.2927,14.2632,14.2868,247923.5408
2006-08-31 15:30:00,24.18,24.18,24.06,24.06,187620.8897485493,14.2927,14.2927,14.2218,14.2218,187620.8897
2006-09-01 09:30:00,24.15,24.2,24.09,24.16,212652.17885993852,14.275,14.3045,14.2395,14.2809,212652.1789
2006-09-01 10:00:00,24.17,24.17,24.02,24.08,262487.19990897714,14.2868,14.2868,14.1981,14.2336,262487.1999
2006-09-01 10:30:00,24.09,24.14,24.06,24.13,220047.7870064854,14.2395,14.2691,14.2218,14.2632,220047.787
2006-09-01 11:00:00,24.13,24.14,24.11,24.13,132665.83229036297,14.2632,14.2691,14.2513,14.2632,132665.8323
2006-09-01 11:30:00,24.13,24.24,24.13,24.22,76117.87461599728,14.2632,14.3282,14.2632,14.3164,76117.8746
2006-09-01 12:00:00,24.22,24.35,24.21,24.32,109227.44339515304,14.3164,14.3932,14.3104,14.3755,109227.4434
2006-09-01 12:30:00,24.32,24.32,24.28,24.32,84196.1542837638,14.3755,14.3755,14.3518,14.3755,84196.1543
2006-09-01 13:00:00,24.33,24.43,24.13,24.43,137444.5329389009,14.3814,14.4405,14.2632,14.4405,137444.5329
2006-09-01 13:30:00,24.44,24.49,24.43,24.48,121174.1950164979,14.4464,14.476,14.4405,14.47,121174.195
2006-09-01 14:00:00,24.48,24.51,24.45,24.5,128000.91022869496,14.47,14.4878,14.4523,14.4819,128000.9102
2006-09-01 14:30:00,24.49,24.52,24.35,24.35,164068.72226646947,14.476,14.4937,14.3932,14.3932,164068.7223
2006-09-01 15:00:00,24.36,24.42,24.35,24.38,118102.17317100924,14.3991,14.4346,14.3932,14.4109,118102.1732
2006-09-01 15:30:00,24.38,24.43,24.36,24.38,371259.5289566504,14.4109,14.4405,14.3991,14.4109,371259.529
2006-09-05 09:30:00,24.49,24.57,24.21,24.38,215951.75787916715,14.476,14.5232,14.3104,14.4109,215951.7579
2006-09-05 10:00:00,24.38,24.56,24.35,24.48,167140.74411195813,14.4109,14.5173,14.3932,14.47,167140.7441
2006-09-05 10:30:00,24.48,24.49,24.42,24.44,154511.32096939356,14.47,14.476,14.4346,14.4464,154511.321
2006-09-05 11:00:00,24.44,24.52,24.44,24.49,126180.45283877576,14.4464,14.4937,14.4464,14.476,126180.4528
2006-09-05 11:30:00,24.48,24.52,24.47,24.5,74183.6386392081,14.47,14.4937,14.4641,14.4819,74183.6386
2006-09-05 12:00:00,24.51,24.57,24.49,24.52,102059.39242234612,14.4878,14.5232,14.476,14.4937,102059.3924
2006-09-05 12:30:00,24.51,24.54,24.48,24.51,88747.29775856184,14.4878,14.5055,14.47,14.4878,88747.2978
2006-09-05 13:00:00,24.51,24.52,24.47,24.49,189555.1257253385,14.4878,14.4937,14.4641,14.476,189555.1257
2006-09-05 13:30:00,24.49,24.57,24.48,24.52,242007.05427238595,14.476,14.5232,14.47,14.4937,242007.0543
2006-09-05 14:00:00,24.53,24.6,24.52,24.57,101945.61383547616,14.4996,14.541,14.4937,14.5232,101945.6138
2006-09-05 14:30:00,24.57,24.64,24.54,24.64,159858.91455228126,14.5232,14.5646,14.5055,14.5646,159858.9146
2006-09-05 15:00:00,24.64,24.64,24.57,24.57,124815.10979633631,14.5646,14.5646,14.5232,14.5232,124815.1098
2006-09-05 15:30:00,24.57,24.63,24.57,24.61,222550.9159176243,14.5232,14.5587,14.5232,14.5469,222550.9159
2006-09-06 09:30:00,24.59,24.6,24.35,24.45,295255.43292752304,14.5351,14.541,14.3932,14.4523,295255.4329
2006-09-06 10:00:00,24.44,24.47,24.34,24.38,194447.6049607464,14.4464,14.4641,14.3873,14.4109,194447.605
2006-09-06 10:30:00,24.37,24.38,24.26,24.26,199567.6413698942,14.405,14.4109,14.34,14.34,199567.6414
2006-09-06 11:00:00,24.26,24.38,24.26,24.31,342245.98930481286,14.34,14.4109,14.34,14.3696,342245.9893
2006-09-06 11:30:00,24.3,24.3,24.21,24.21,83854.81852315394,14.3636,14.3636,14.3104,14.3104,83854.8185
2006-09-06 12:00:00,24.21,24.21,24.17,24.2,127318.23870747526,14.3104,14.3104,14.2868,14.3045,127318.2387
2006-09-06 12:30:00,24.2,24.2,24.18,24.18,92843.32688588007,14.3045,14.3045,14.2927,14.2927,92843.3269
2006-09-06 13:00:00,24.19,24.19,24.12,24.12,252019.56991694163,14.2986,14.2986,14.2573,14.2573,252019.5699
2006-09-06 13:30:00,24.12,24.13,24.06,24.11,181704.40323131188,14.2573,14.2632,14.2218,14.2513,181704.4032
2006-09-06 14:00:00,24.12,24.13,24.06,24.13,201615.65593355327,14.2573,14.2632,14.2218,14.2632,201615.6559
2006-09-06 14:30:00,24.12,24.13,24.01,24.03,219592.6726590056,14.2573,14.2632,14.1922,14.2041,219592.6727
2006-09-06 15:00:00,24.04,24.11,24.01,24.02,182159.51757879168,14.21,14.2513,14.1922,14.1981,182159.5176
2006-09-06 15:30:00,24.01,24.12,24.01,24.09,311298.21367618616,14.1922,14.2573,14.1922,14.2395,311298.2137
2006-09-07 09:30:00,24.09,24.1,23.62,23.71,501308.45374900446,14.2395,14.2454,13.9617,14.0149,501308.4537
2006-09-07 10:00:00,23.71,23.71,23.48,23.48,457958.8121515531,14.0149,14.0149,13.8789,13.8789,457958.8122
2006-09-07 10:30:00,23.48,23.54,23.46,23.53,414836.7277278416,13.8789,13.9144,13.8671,13.9085,414836.7277
2006-09-07 11:00:00,23.52,23.57,23.51,23.54,289111.3892365457,13.9026,13.9321,13.8967,13.9144,289111.3892
2006-09-07 11:30:00,23.53,23.71,23.53,23.71,258504.94936852885,13.9085,14.0149,13.9085,14.0149,258504.9494
2006-09-07 12:00:00,23.7,23.73,23.63,23.64,311639.549436796,14.009,14.0267,13.9676,13.9735,311639.5494
2006-09-07 12:30:00,23.63,23.73,23.63,23.73,167368.30128569805,13.9676,14.0267,13.9676,14.0267,167368.3013
2006-09-07 13:00:00,23.73,23.77,23.7,23.71,526453.5214472637,14.0267,14.0504,14.009,14.0149,526453.5214
2006-09-07 13:30:00,23.72,23.83,23.71,23.72,276823.301854591,14.0208,14.0858,14.0149,14.0208,276823.3019
2006-09-07 14:00:00,23.73,23.79,23.65,23.75,227784.73091364207,14.0267,14.0622,13.9794,14.0385,227784.7309
2006-09-07 14:30:00,23.77,23.79,23.7,23.7,167823.41563317785,14.0504,14.0622,14.009,14.009,167823.4156
2006-09-07 15:00:00,23.7,23.71,23.55,23.61,275002.84446467174,14.009,14.0149,13.9203,13.9558,275002.8445
2006-09-07 15:30:00,23.61,23.62,23.55,23.57,434406.6446694732,13.9558,13.9617,13.9203,13.9321,434406.6447
2006-09-08 09:30:00,23.55,23.71,23.4,23.55,200932.9844123336,13.9203,14.0149,13.8317,13.9203,200932.9844
2006-09-08 10:00:00,23.55,23.68,23.48,23.51,147798.38434406646,13.9203,13.9972,13.8789,13.8967,147798.3843
2006-09-08 10:30:00,23.51,23.72,23.48,23.7,153714.8708613039,13.8967,14.0208,13.8789,14.009,153714.8709
2006-09-08 11:00:00,23.7,23.71,23.55,23.59,133007.1680509728,14.009,14.0149,13.9203,13.944,133007.1681
2006-09-08 11:30:00,23.59,23.68,23.58,23.61,149505.06314711572,13.944,13.9972,13.9381,13.9558,149505.0631
2006-09-08 12:00:00,23.61,23.64,23.59,23.62,61326.65832290363,13.9558,13.9735,13.944,13.9617,61326.6583
2006-09-08 12:30:00,23.62,23.69,23.6,23.62,88519.74058482194,13.9617,14.0031,13.9499,13.9617,88519.7406
2006-09-08 13:00:00,23.62,23.75,23.62,23.72,115257.70849926044,13.9617,14.0385,13.9617,14.0208,115257.7085
2006-09-08 13:30:00,23.73,23.79,23.69,23.79,92843.32688588007,14.0267,14.0622,14.0031,14.0622,92843.3269
2006-09-08 14:00:00,23.79,23.79,23.66,23.66,96598.02025258848,14.0622,14.0622,13.9853,13.9853,96598.0203
2006-09-08 14:30:00,23.66,23.76,23.65,23.75,68722.26646945045,13.9853,14.0445,13.9794,14.0385,68722.2665
2006-09-08 15:00:00,23.76,23.76,23.67,23.73,149505.06314711572,14.0445,14.0445,13.9913,14.0267,149505.0631
2006-09-08 15:30:00,23.73,23.79,23.68,23.74,248492.4337239732,14.0267,14.0622,13.9972,14.0326,248492.4337
2006-09-11 09:30:00,23.55,23.61,23.44,23.53,227670.9523267721,13.9203,13.9558,13.8553,13.9085,227670.9523
2006-09-11 10:00:00,23.52,23.82,23.48,23.6,597792.695414723,13.9026,14.0799,13.8789,13.9499,597792.6954
2006-09-11 10:30:00,23.61,23.87,23.61,23.82,213676.1861417681,13.9558,14.1095,13.9558,14.0799,213676.1861
2006-09-11 11:00:00,23.82,24.27,23.81,24.27,291842.0753214245,14.0799,14.3459,14.074,14.3459,291842.0753
2006-09-11 11:30:00,24.26,24.27,24.0,24.03,284787.80293548753,14.34,14.3459,14.1863,14.2041,284787.8029
2006-09-11 12:00:00,24.02,24.22,24.02,24.19,551939.9249061327,14.1981,14.3164,14.1981,14.2986,551939.9249
2006-09-11 12:30:00,24.19,24.22,24.13,24.21,121856.8665377176,14.2986,14.3164,14.2632,14.3104,121856.8665
2006-09-11 13:00:00,24.21,24.3,24.18,24.23,329730.3447491182,14.3104,14.3636,14.2927,14.3223,329730.3447
2006-09-11 13:30:00,24.24,24.25,24.07,24.09,196268.06235066563,14.3282,14.3341,14.2277,14.2395,196268.0624
2006-09-11 14:00:00,24.09,24.17,24.06,24.16,328706.33746728866,14.2395,14.2868,14.2218,14.2809,328706.3375
2006-09-11 14:30:00,24.15,24.27,24.14,24.26,546592.331323245,14.275,14.3459,14.2691,14.34,546592.3313
2006-09-11 15:00:00,24.26,24.26,24.15,24.23,366253.2711343725,14.34,14.34,14.275,14.3223,366253.2711
2006-09-11 15:30:00,24.23,24.31,24.2,24.25,440550.68836045056,14.3223,14.3696,14.3045,14.3341,440550.6884
2006-09-12 09:30:00,24.17,24.26,24.08,24.16,323927.6368187507,14.2868,14.34,14.2336,14.2809,323927.6368
2006-09-12 10:00:00,24.16,24.32,24.15,24.28,648424.1665718512,14.2809,14.3755,14.275,14.3518,648424.1666
2006-09-12 10:30:00,24.28,24.39,24.25,24.35,218113.55102969625,14.3518,14.4168,14.3341,14.3932,218113.551
2006-09-12 11:00:00,24.35,24.41,24.32,24.32,251792.0127432017,14.3932,14.4287,14.3755,14.3755,251792.0127
2006-09-12 11:30:00,24.32,24.35,24.31,24.34,271703.2654454432,14.3755,14.3932,14.3696,14.3873,271703.2654
2006-09-12 12:00:00,24.34,24.4,24.33,24.35,184890.2036636705,14.3873,14.4228,14.3814,14.3932,184890.2037
2006-09-12 12:30:00,24.35,24.49,24.35,24.49,116509.27295482992,14.3932,14.476,14.3932,14.476,116509.273
2006-09-12 13:00:00,24.49,24.53,24.46,24.47,170895.4374786665,14.476,14.4996,14.4582,14.4641,170895.4375
2006-09-12 13:30:00,24.47,24.51,24.46,24.47,190237.7972465582,14.4641,14.4878,14.4582,14.4641,190237.7972
2006-09-12 14:00:00,24.48,24.57,24.47,24.56,210262.8285356696,14.47,14.5232,14.4641,14.5173,210262.8285
2006-09-12 14:30:00,24.56,24.6,24.44,24.52,444305.38172715897,14.5173,14.541,14.4464,14.4937,444305.3817
2006-09-12 15:00:00,24.52,24.54,24.46,24.49,345545.56832404144,14.4937,14.5055,14.4582,14.476,345545.5683
2006-09-12 15:30:00,24.49,24.49,24.39,24.43,637273.865058596,14.476,14.476,14.4168,14.4405,637273.8651
2006-09-13 09:30:00,24.43,24.46,24.25,24.29,267265.9005575151,14.4405,14.4582,14.3341,14.3577,267265.9006
2006-09-13 10:00:00,24.29,24.5,24.28,24.47,397542.3825236091,14.3577,14.4819,14.3518,14.4641,397542.3825
2006-09-13 10:30:00,24.47,24.52,24.46,24.49,262145.8641483673,14.4641,14.4937,14.4582,14.476,262145.8641
2006-09-13 11:00:00,24.49,24.51,24.38,24.42,290931.8466264649,14.476,14.4878,14.4109,14.4346,290931.8466
2006-09-13 11:30:00,24.42,24.57,24.42,24.53,293548.7541244738,14.4346,14.5232,14.4346,14.4996,293548.7541
2006-09-13 12:00:00,24.54,24.58,24.46,24.57,166913.18693821825,14.5055,14.5292,14.4582,14.5232,166913.1869
2006-09-13 12:30:00,24.6,24.64,24.55,24.6,101718.05666173626,14.541,14.5646,14.5114,14.541,101718.0567
2006-09-13 13:00:00,24.6,24.6,24.47,24.49,121515.53077710776,14.541,14.541,14.4641,14.476,121515.5308
2006-09-13 13:30:00,24.48,24.49,24.4,24.42,195699.16941631585,14.47,14.476,14.4228,14.4346,195699.1694
2006-09-13 14:00:00,24.42,24.47,24.28,24.3,385595.6309022642,14.4346,14.4641,14.3518,14.3636,385595.6309
2006-09-13 14:30:00,24.29,24.42,24.27,24.4,382409.8304699056,14.3577,14.4346,14.3459,14.4228,382409.8305
2006-09-13 15:00:00,24.4,24.41,24.28,24.29,156786.8927067926,14.4228,14.4287,14.3518,14.3577,156786.8927
2006-09-13 15:30:00,24.29,24.32,24.2,24.28,645124.5875526227,14.3577,14.3755,14.3045,14.3518,645124.5876
2006-09-14 09:30:00,24.28,24.44,24.06,24.17,224712.70906815337,14.3518,14.4464,14.2218,14.2868,224712.7091
2006-09-14 10:00:00,24.17,24.21,24.06,24.15,268631.2435999545,14.2868,14.3104,14.2218,14.275,268631.2436
2006-09-14 10:30:00,24.15,24.26,24.14,24.23,232904.76732278985,14.275,14.34,14.2691,14.3223,232904.7673
2006-09-14 11:00:00,24.24,24.45,24.2,24.43,235521.6748207988,14.3282,14.4523,14.3045,14.4405,235521.6748
2006-09-14 11:30:00,24.43,24.49,24.35,24.48,170781.65889179657,14.4405,14.476,14.3932,14.47,170781.6589
2006-09-14 12:00:00,24.48,24.48,24.37,24.44,85561.49732620321,14.47,14.47,14.405,14.4464,85561.4973
2006-09-14 12:30:00,24.43,24.55,24.41,24.46,142905.90510865857,14.4405,14.5114,14.4287,14.4582,142905.9051
2006-09-14 13:00:00,24.45,24.58,24.43,24.58,111958.12948003186,14.4523,14.5292,14.4405,14.5292,111958.1295
2006-09-14 13:30:00,24.58,24.71,24.57,24.68,113323.47252247127,14.5292,14.606,14.5232,14.5883,113323.4725
2006-09-14 14:00:00,24.69,24.95,24.59,24.84,538172.7158948686,14.5942,14.7479,14.5351,14.6828,538172.7159
2006-09-14 14:30:00,24.84,24.89,24.7,24.71,229036.2953692116,14.6828,14.7124,14.6001,14.606,229036.2954
2006-09-14 15:00:00,24.7,24.7,24.61,24.64,139606.32608943,14.6001,14.6001,14.5469,14.5646,139606.3261
2006-09-14 15:30:00,24.64,24.71,24.64,24.68,162362.04346342018,14.5646,14.606,14.5646,14.5883,162362.0435
2006-09-15 09:30:00,24.94,25.02,24.86,24.88,842871.7715325976,14.742,14.7892,14.6947,14.7065,842871.7715
2006-09-15 10:00:00,24.89,25.1,24.78,25.08,251223.119808852,14.7124,14.8365,14.6474,14.8247,251223.1198
2006-09-15 10:30:00,25.08,25.12,25.02,25.09,293776.31129821367,14.8247,14.8483,14.7892,14.8306,293776.3113
2006-09-15 11:00:00,25.09,25.1,24.97,25.05,168392.3085675276,14.8306,14.8365,14.7597,14.807,168392.3086
2006-09-15 11:30:00,25.05,25.08,25.0,25.0,77483.21765843668,14.807,14.8247,14.7774,14.7774,77483.2177
2006-09-15 12:00:00,25.0,25.06,24.98,25.01,91136.6480828308,14.7774,14.8129,14.7656,14.7833,91136.6481
2006-09-15 12:30:00,25.01,25.03,24.93,24.93,139947.66185003982,14.7833,14.7951,14.736,14.736,139947.6619
2006-09-15 13:00:00,24.93,24.95,24.89,24.9,90340.19797474115,14.736,14.7479,14.7124,14.7183,90340.198
2006-09-15 13:30:00,24.9,24.94,24.78,24.82,132096.9393560132,14.7183,14.742,14.6474,14.671,132096.9394
2006-09-15 14:00:00,24.81,24.9,24.8,24.86,83854.81852315394,14.6651,14.7183,14.6592,14.6947,83854.8185
2006-09-15 14:30:00,24.86,24.92,24.86,24.9,109568.7791557629,14.6947,14.7301,14.6947,14.7183,109568.7792
2006-09-15 15:00:00,24.9,24.96,24.86,24.93,121401.7521902378,14.7183,14.7538,14.6947,14.736,121401.7522
2006-09-15 15:30:00,24.93,24.93,24.81,24.83,178404.8242120833,14.736,14.736,14.6651,14.6769,178404.8242
2006-09-18 09:30:00,24.85,24.85,23.91,23.91,958129.480031858,14.6888,14.6888,14.1331,14.1331,958129.48
2006-09-18 10:00:00,23.91,24.29,23.84,24.13,736830.1285698032,14.1331,14.3577,14.0917,14.2632,736830.1286
2006-09-18 10:30:00,24.13,24.32,24.04,24.08,425190.5791330072,14.2632,14.3755,14.21,14.2336,425190.5791
2006-09-18 11:00:00,24.09,24.09,23.89,24.04,319945.3862783024,14.2395,14.2395,14.1213,14.21,319945.3863
2006-09-18 11:30:00,24.04,24.27,24.03,24.25,234497.6675389692,14.21,14.3459,14.2041,14.3341,234497.6675
2006-09-18 12:00:00,24.25,24.31,24.12,24.15,139720.10467629993,14.3341,14.3696,14.2573,14.275,139720.1047
2006-09-18 12:30:00,24.16,24.23,24.13,24.21,155535.32825122314,14.2809,14.3223,14.2632,14.3104,155535.3283
2006-09-18 13:00:00,24.21,24.25,24.13,24.22,111844.35089316191,14.3104,14.3341,14.2632,14.3164,111844.3509
2006-09-18 13:30:00,24.23,24.23,23.99,24.0,230515.4169985209,14.3223,14.3223,14.1804,14.1863,230515.417
2006-09-18 14:00:00,23.99,24.25,23.99,24.21,196040.5051769257,14.1804,14.3341,14.1804,14.3104,196040.5052
2006-09-18 14:30:00,24.21,24.3,24.13,24.26,215724.20070542724,14.3104,14.3636,14.2632,14.34,215724.2007
2006-09-18 15:00:00,24.26,24.29,24.16,24.27,229718.96689043124,14.34,14.3577,14.2809,14.3459,229718.9669
2006-09-18 15:30:00,24.27,24.34,24.2,24.24,307657.2988963477,14.3459,14.3873,14.3045,14.3282,307657.2989
2006-09-19 09:30:00,24.23,24.27,24.03,24.06,266241.89327568555,14.3223,14.3459,14.2041,14.2218,266241.8933
2006-09-19 10:00:00,24.05,24.06,23.86,23.98,412902.4917510525,14.2159,14.2218,14.1036,14.1745,412902.4918
2006-09-19 10:30:00,23.99,24.08,23.95,24.07,217203.3223347366,14.1804,14.2336,14.1568,14.2277,217203.3223
2006-09-19 11:00:00,24.06,24.08,23.94,23.99,213789.9647286381,14.2218,14.2336,14.1509,14.1804,213789.9647
2006-09-19 11:30:00,23.99,24.05,23.91,23.94,132552.053703493,14.1804,14.2159,14.1331,14.1509,132552.0537
2006-09-19 12:00:00,23.94,24.0,23.82,23.83,155307.77107748322,14.1509,14.1863,14.0799,14.0858,155307.7711
2006-09-19 12:30:00,23.82,23.89,23.81,23.88,205484.12788713165,14.0799,14.1213,14.074,14.1154,205484.1279
2006-09-19 13:00:00,23.87,23.97,23.84,23.93,216065.5364660371,14.1095,14.1686,14.0917,14.1449,216065.5365
2006-09-19 13:30:00,23.93,23.97,23.84,23.88,200364.09147798383,14.1449,14.1686,14.0917,14.1154,200364.0915
2006-09-19 14:00:00,23.88,23.92,23.81,23.91,151439.2991239049,14.1154,14.139,14.074,14.1331,151439.2991
2006-09-19 14:30:00,23.91,23.97,23.78,23.9,257822.2778473092,14.1331,14.1686,14.0563,14.1272,257822.2778
2006-09-19 15:00:00,23.88,24.03,23.88,24.01,224143.81613380363,14.1154,14.2041,14.1154,14.1922,224143.8161
2006-09-19 15:30:00,24.01,24.06,23.99,24.02,258391.1707816589,14.1922,14.2218,14.1804,14.1981,258391.1708
2006-09-20 09:30:00,23.36,24.04,23.11,23.21,2150642.849015815,13.808,14.21,13.6602,13.7194,2150642.849
2006-09-20 10:00:00,23.21,23.63,23.18,23.56,1004778.700648538,13.7194,13.9676,13.7016,13.9262,1004778.7006
2006-09-20 10:30:00,23.56,23.69,23.49,23.68,583684.150642849,13.9262,14.0031,13.8849,13.9972,583684.1506
2006-09-20 11:00:00,23.68,23.69,23.53,23.57,384799.18079417455,13.9972,14.0031,13.9085,13.9321,384799.1808
2006-09-20 11:30:00,23.59,23.63,23.51,23.54,182500.8533394016,13.944,13.9676,13.8967,13.9144,182500.8533
2006-09-20 12:00:00,23.54,23.55,23.48,23.48,364432.8137444533,13.9144,13.9203,13.8789,13.8789,364432.8137
2006-09-20 12:30:00,23.49,23.5,23.33,23.48,789282.0571168506,13.8849,13.8908,13.7903,13.8789,789282.0571
2006-09-20 13:00:00,23.48,23.48,23.34,23.38,203322.33473660256,13.8789,13.8789,13.7962,13.8198,203322.3347
2006-09-20 13:30:00,23.37,23.42,23.31,23.35,336557.0599613153,13.8139,13.8435,13.7785,13.8021,336557.06
2006-09-20 14:00:00,23.35,23.48,23.3,23.3,490727.045170099,13.8021,13.8789,13.7726,13.7726,490727.0452
2006-09-20 14:30:00,23.29,23.32,23.26,23.3,493912.8456024576,13.7666,13.7844,13.7489,13.7726,493912.8456
2006-09-20 15:00:00,23.31,23.51,23.3,23.5,624644.4419160314,13.7785,13.8967,13.7726,13.8908,624644.4419
2006-09-20 15:30:00,23.51,23.64,23.48,23.63,1221982.022983275,13.8967,13.9735,13.8789,13.9676,1221982.023
2006-09-21 09:30:00,23.12,23.32,23.06,23.21,643304.1301627035,13.6662,13.7844,13.6307,13.7194,643304.1302
2006-09-21 10:00:00,23.22,23.27,23.14,23.22,570485.8345659347,13.7253,13.7548,13.678,13.7253,570485.8346
2006-09-21 10:30:00,23.23,23.32,23.21,23.3,480828.3081124133,13.7312,13.7844,13.7194,13.7726,480828.3081
2006-09-21 11:00:00,23.29,23.34,23.19,23.2,647286.3807031517,13.7666,13.7962,13.7075,13.7134,647286.3807
2006-09-21 11:30:00,23.2,23.2,23.15,23.17,265900.55751507566,13.7134,13.7134,13.6839,13.6957,265900.5575
2006-09-21 12:00:00,23.17,23.17,23.08,23.12,558652.8615314598,13.6957,13.6957,13.6425,13.6662,558652.8615
2006-09-21 12:30:00,23.11,23.16,23.08,23.11,282853.5669586984,13.6602,13.6898,13.6425,13.6602,282853.567
2006-09-21 13:00:00,23.11,23.15,23.07,23.13,260780.52110592788,13.6602,13.6839,13.6366,13.6721,260780.5211
2006-09-21 13:30:00,23.13,23.14,23.05,23.12,285015.3601092275,13.6721,13.678,13.6248,13.6662,285015.3601
2006-09-21 14:00:00,23.12,23.16,22.97,23.0,461372.1697576516,13.6662,13.6898,13.5775,13.5952,461372.1698
2006-09-21 14:30:00,22.99,23.04,22.92,22.95,475822.0502901354,13.5893,13.6189,13.5479,13.5657,475822.0503
2006-09-21 15:00:00,22.95,23.04,22.88,22.89,517009.8987370577,13.5657,13.6189,13.5243,13.5302,517009.8987
2006-09-21 15:30:00,22.89,22.94,22.81,22.9,920354.9891910343,13.5302,13.5598,13.4829,13.5361,920354.9892
2006-09-22 09:30:00,23.06,23.06,22.73,22.73,543178.9737171464,13.6307,13.6307,13.4356,13.4356,543178.9737
2006-09-22 10:00:00,22.73,23.05,22.72,22.99,349414.0402776198,13.4356,13.6248,13.4297,13.5893,349414.0403
2006-09-22 10:30:00,23.0,23.05,22.9,23.04,356013.19831607695,13.5952,13.6248,13.5361,13.6189,356013.1983
2006-09-22 11:00:00,23.04,23.24,23.03,23.19,350210.49038570945,13.6189,13.7371,13.613,13.7075,350210.4904
2006-09-22 11:30:00,23.19,23.35,23.17,23.32,273409.9442484924,13.7075,13.8021,13.6957,13.7844,273409.9442
2006-09-22 12:00:00,23.33,23.33,23.25,23.26,209921.4927750597,13.7903,13.7903,13.743,13.7489,209921.4928
2006-09-22 12:30:00,23.26,23.29,23.2,23.29,217544.65809534647,13.7489,13.7666,13.7134,13.7666,217544.6581
2006-09-22 13:00:00,23.3,23.47,23.29,23.45,234383.8889520992,13.7726,13.873,13.7666,13.8612,234383.889
2006-09-22 13:30:00,23.45,23.46,23.33,23.4,228012.28808738195,13.8612,13.8671,13.7903,13.8317,228012.2881
2006-09-22 14:00:00,23.39,23.4,23.23,23.34,298441.2333598817,13.8258,13.8317,13.7312,13.7962,298441.2334
2006-09-22 14:30:00,23.33,23.4,23.26,23.39,318124.9288883832,13.7903,13.8317,13.7489,13.8258,318124.9289
2006-09-22 15:00:00,23.39,23.46,23.35,23.36,419842.9855501195,13.8258,13.8671,13.8021,13.808,419842.9856
2006-09-22 15:30:00,23.37,23.39,23.31,23.39,400841.9615428377,13.8139,13.8258,13.7785,13.8258,400841.9615
2006-09-25 09:30:00,23.49,23.49,23.3,23.46,279212.65217886,13.8849,13.8849,13.7726,13.8671,279212.6522
2006-09-25 10:00:00,23.45,23.53,23.41,23.41,314825.3498691546,13.8612,13.9085,13.8376,13.8376,314825.3499
2006-09-25 10:30:00,23.41,23.41,23.26,23.41,361929.6848333144,13.8376,13.8376,13.7489,13.8376,361929.6848
2006-09-25 11:00:00,23.41,23.48,23.37,23.48,280236.6594606895,13.8376,13.8789,13.8139,13.8789,280236.6595
2006-09-25 11:30:00,23.48,23.5,23.36,23.38,150870.40618955513,13.8789,13.8908,13.808,13.8198,150870.4062
2006-09-25 12:00:00,23.36,23.51,23.29,23.48,143133.46228239845,13.808,13.8967,13.7666,13.8789,143133.4623
2006-09-25 12:30:00,23.47,23.52,23.42,23.46,249743.99817954263,13.873,13.9026,13.8435,13.8671,249743.9982
2006-09-25 13:00:00,23.47,23.51,23.38,23.45,333029.92376834684,13.873,13.8967,13.8198,13.8612,333029.9238
2006-09-25 13:30:00,23.44,23.61,23.41,23.6,230856.7527591308,13.8553,13.9558,13.8376,13.9499,230856.7528
2006-09-25 14:00:00,23.6,23.64,23.53,23.6,236887.0178632381,13.9499,13.9735,13.9085,13.9499,236887.0179
2006-09-25 14:30:00,23.61,23.73,23.58,23.68,285811.81021731714,13.9558,14.0267,13.9381,13.9972,285811.8102
2006-09-25 15:00:00,23.69,23.7,23.62,23.69,257025.8277392195,14.0031,14.009,13.9617,14.0031,257025.8277
2006-09-25 15:30:00,23.68,23.69,23.57,23.58,299692.7978154512,13.9972,14.0031,13.9321,13.9381,299692.7978
2006-09-26 09:30:00,23.56,23.6,23.35,23.57,266469.45044942544,13.9262,13.9499,13.8021,13.9321,266469.4504
2006-09-26 10:00:00,23.57,23.71,23.49,23.7,640914.7798384344,13.9321,14.0149,13.8849,14.009,640914.7798
2006-09-26 10:30:00,23.7,23.79,23.68,23.77,598930.4812834224,14.009,14.0622,13.9972,14.0504,598930.4813
2006-09-26 11:00:00,23.77,23.84,23.7,23.82,545682.1026282854,14.0504,14.0917,14.009,14.0799,545682.1026
2006-09-26 11:30:00,23.81,23.91,23.78,23.8,416998.52087837073,14.074,14.1331,14.0563,14.0681,416998.5209
2006-09-26 12:00:00,23.79,24.04,23.77,24.04,325975.65138240985,14.0622,14.21,14.0504,14.21,325975.6514
2006-09-26 12:30:00,24.04,24.07,23.98,24.0,283763.795653658,14.21,14.2277,14.1745,14.1863,283763.7957
2006-09-26 13:00:00,24.01,24.25,24.01,24.25,206166.79940835136,14.1922,14.3341,14.1922,14.3341,206166.7994
2006-09-26 13:30:00,24.24,24.26,24.13,24.14,260439.185345318,14.3282,14.34,14.2632,14.2691,260439.1853
2006-09-26 14:00:00,24.14,24.15,24.04,24.09,294345.20423256344,14.2691,14.275,14.21,14.2395,294345.2042
2006-09-26 14:30:00,24.06,24.13,23.93,23.93,365229.26385254296,14.2218,14.2632,14.1449,14.1449,365229.2639
2006-09-26 15:00:00,23.93,23.98,23.81,23.98,412106.0416429629,14.1449,14.1745,14.074,14.1745,412106.0416
2006-09-26 15:30:00,23.98,24.05,23.93,23.99,427466.1508704062,14.1745,14.2159,14.1449,14.1804,427466.1509
2006-09-27 09:30:00,23.99,24.24,23.93,24.13,364205.2565707134,14.1804,14.3282,14.1449,14.2632,364205.2566
2006-09-27 10:00:00,24.12,24.39,24.1,24.17,415519.39924906136,14.2573,14.4168,14.2454,14.2868,415519.3992
2006-09-27 10:30:00,24.17,24.28,24.06,24.14,259073.84230287865,14.2868,14.3518,14.2218,14.2691,259073.8423
2006-09-27 11:00:00,24.14,24.35,24.09,24.29,350551.8261463193,14.2691,14.3932,14.2395,14.3577,350551.8261
2006-09-27 11:30:00,24.3,24.33,24.13,24.17,178291.04562521333,14.3636,14.3814,14.2632,14.2868,178291.0456
2006-09-27 12:00:00,24.16,24.18,24.11,24.14,381613.3803618159,14.2809,14.2927,14.2513,14.2691,381613.3804
2006-09-27 12:30:00,24.13,24.2,24.11,24.18,173284.7878029355,14.2632,14.3045,14.2513,14.2927,173284.7878
2006-09-27 13:00:00,24.18,24.23,24.16,24.2,194447.6049607464,14.2927,14.3223,14.2809,14.3045,194447.605
2006-09-27 13:30:00,24.2,24.27,24.11,24.17,339856.6389805439,14.3045,14.3459,14.2513,14.2868,339856.639
2006-09-27 14:00:00,24.16,24.18,24.07,24.16,261349.4140402776,14.2809,14.2927,14.2277,14.2809,261349.414
2006-09-27 14:30:00,24.16,24.28,24.14,24.24,226191.83069746275,14.2809,14.3518,14.2691,14.3282,226191.8307
2006-09-27 15:00:00,24.24,24.28,24.13,24.13,338832.63169871434,14.3282,14.3518,14.2632,14.2632,338832.6317
2006-09-27 15:30:00,24.14,24.31,24.13,24.28,525088.1784048242,14.2691,14.3696,14.2632,14.3518,525088.1784
2006-09-28 09:30:00,24.29,24.42,24.15,24.21,230856.7527591308,14.3577,14.4346,14.275,14.3104,230856.7528
2006-09-28 10:00:00,24.2,24.28,24.12,24.19,185686.65377176012,14.3045,14.3518,14.2573,14.2986,185686.6538
2006-09-28 10:30:00,24.19,24.2,24.06,24.09,173626.12356354535,14.2986,14.3045,14.2218,14.2395,173626.1236
2006-09-28 11:00:00,24.09,24.1,24.05,24.08,153714.8708613039,14.2395,14.2454,14.2159,14.2336,153714.8709
2006-09-28 11:30:00,24.09,24.13,24.08,24.1,227443.3951530322,14.2395,14.2632,14.2336,14.2454,227443.3952
2006-09-28 12:00:00,24.11,24.2,24.1,24.14,258732.5065422688,14.2513,14.3045,14.2454,14.2691,258732.5065
2006-09-28 12:30:00,24.13,24.22,24.12,24.22,114006.14404369098,14.2632,14.3164,14.2573,14.3164,114006.144
2006-09-28 13:00:00,24.22,24.28,24.19,24.28,144498.8053248379,14.3164,14.3518,14.2986,14.3518,144498.8053
2006-09-28 13:30:00,24.27,24.37,24.24,24.35,94550.00568892936,14.3459,14.405,14.3282,14.3932,94550.0057
2006-09-28 14:00:00,24.36,24.37,24.28,24.33,108772.32904767324,14.3991,14.405,14.3518,14.3814,108772.329
2006-09-28 14:30:00,24.34,24.45,24.29,24.43,171578.10899988623,14.3873,14.4523,14.3577,14.4405,171578.109
2006-09-28 15:00:00,24.43,24.5,24.4,24.41,296848.3331437024,14.4405,14.4819,14.4228,14.4287,296848.3331
2006-09-28 15:30:00,24.4,24.43,24.36,24.37,293776.31129821367,14.4228,14.4405,14.3991,14.405,293776.3113
2006-09-29 09:30:00,24.35,24.46,24.2,24.24,218796.222550916,14.3932,14.4582,14.3045,14.3282,218796.2226
2006-09-29 10:00:00,24.25,24.43,24.23,24.41,217885.9938559564,14.3341,14.4405,14.3223,14.4287,217885.9939
2006-09-29 10:30:00,24.42,24.43,24.35,24.39,126976.9029468654,14.4346,14.4405,14.3932,14.4168,126976.9029
2006-09-29 11:00:00,24.4,24.42,24.35,24.35,146319.2627147571,14.4228,14.4346,14.3932,14.3932,146319.2627
2006-09-29 11:30:00,24.35,24.41,24.35,24.4,59051.08658550461,14.3932,14.4287,14.3932,14.4228,59051.0866
2006-09-29 12:00:00,24.4,24.41,24.35,24.35,99442.48492433724,14.4228,14.4287,14.3932,14.3932,99442.4849
2006-09-29 12:30:00,24.36,24.36,24.3,24.31,99670.04209807716,14.3991,14.3991,14.3636,14.3696,99670.0421
2006-09-29 13:00:00,24.31,24.35,24.31,24.34,160086.47172602118,14.3696,14.3932,14.3696,14.3873,160086.4717
2006-09-29 13:30:00,24.34,24.35,24.28,24.33,103538.51405165548,14.3873,14.3932,14.3518,14.3814,103538.5141
2006-09-29 14:00:00,24.32,24.36,24.28,24.36,142792.1265217886,14.3755,14.3991,14.3518,14.3991,142792.1265
2006-09-29 14:30:00,24.36,24.38,24.29,24.31,136648.08283081124,14.3991,14.4109,14.3577,14.3696,136648.0828
2006-09-29 15:00:00,24.3,24.33,24.2,24.22,241324.38275116624,14.3636,14.3814,14.3045,14.3164,241324.3828
2006-09-29 15:30:00,24.23,24.26,24.14,24.15,252360.9056775515,14.3223,14.34,14.2691,14.275,252360.9057
2006-10-02 09:30:00,24.19,24.26,23.96,24.16,215496.64353168727,14.2986,14.34,14.1627,14.2809,215496.6435
2006-10-02 10:00:00,24.16,24.35,24.13,24.22,190806.690180908,14.2809,14.3932,14.2632,14.3164,190806.6902
2006-10-02 10:30:00,24.22,24.3,24.2,24.29,208101.0353851405,14.3164,14.3636,14.3045,14.3577,208101.0354
2006-10-02 11:00:00,24.29,24.49,24.23,24.46,187962.2255091592,14.3577,14.476,14.3223,14.4582,187962.2255
2006-10-02 11:30:00,24.46,24.58,24.46,24.57,215951.75787916715,14.4582,14.5292,14.4582,14.5232,215951.7579
2006-10-02 12:00:00,24.57,24.6,24.53,24.54,190692.911594038,14.5232,14.541,14.4996,14.5055,190692.9116
2006-10-02 12:30:00,24.53,24.61,24.52,24.59,99897.59927181705,14.4996,14.5469,14.4937,14.5351,99897.5993
2006-10-02 13:00:00,24.59,24.61,24.57,24.61,111389.23654568211,14.5351,14.5469,14.5232,14.5469,111389.2365
2006-10-02 13:30:00,24.61,24.61,24.41,24.48,147115.71282284675,14.5469,14.5469,14.4287,14.47,147115.7128
2006-10-02 14:00:00,24.48,24.48,24.42,24.42,167026.9655250882,14.47,14.47,14.4346,14.4346,167026.9655
2006-10-02 14:30:00,24.42,24.42,24.31,24.32,105927.86437592446,14.4346,14.4346,14.3696,14.3755,105927.8644
2006-10-02 15:00:00,24.32,24.42,24.32,24.42,169302.5372624872,14.3755,14.4346,14.3755,14.4346,169302.5373
2006-10-02 15:30:00,24.42,24.44,24.36,24.39,168847.4229150074,14.4346,14.4464,14.3991,14.4168,168847.4229
2006-10-03 09:30:00,24.37,24.38,24.0,24.18,235635.45340766868,14.405,14.4109,14.1863,14.2927,235635.4534
2006-10-03 10:00:00,24.17,24.2,24.06,24.08,207987.25679827057,14.2868,14.3045,14.2218,14.2336,207987.2568
2006-10-03 10:30:00,24.08,24.09,23.99,23.99,172374.5591079759,14.2336,14.2395,14.1804,14.1804,172374.5591
2006-10-03 11:00:00,23.99,24.15,23.94,24.13,178518.60279895324,14.1804,14.275,14.1509,14.2632,178518.6028
2006-10-03 11:30:00,24.13,24.15,23.97,23.98,118329.73034474911,14.2632,14.275,14.1686,14.1745,118329.7303
2006-10-03 12:00:00,23.97,24.09,23.97,24.01,244737.7403572648,14.1686,14.2395,14.1686,14.1922,244737.7404
2006-10-03 12:30:00,24.01,24.06,23.98,24.06,266355.6718625555,14.1922,14.2218,14.1745,14.2218,266355.6719
2006-10-03 13:00:00,24.06,24.07,23.99,24.06,139606.32608943,14.2218,14.2277,14.1804,14.2218,139606.3261
2006-10-03 13:30:00,24.06,24.06,23.99,24.05,96711.79883945842,14.2218,14.2218,14.1804,14.2159,96711.7988
2006-10-03 14:00:00,24.05,24.15,23.99,23.99,235521.6748207988,14.2159,14.275,14.1804,14.1804,235521.6748
2006-10-03 14:30:00,23.99,24.13,23.99,24.09,297189.66890431225,14.1804,14.2632,14.1804,14.2395,297189.6689
2006-10-03 15:00:00,24.1,24.12,24.04,24.04,224712.70906815337,14.2454,14.2573,14.21,14.21,224712.7091
2006-10-03 15:30:00,24.04,24.1,24.0,24.1,378086.24416884745,14.21,14.2454,14.1863,14.2454,378086.2442
2006-10-04 09:30:00,23.78,23.92,23.75,23.84,230856.7527591308,14.1686,14.2521,14.1508,14.2044,230856.7528
2006-10-04 10:00:00,23.84,23.84,23.72,23.76,426555.9221754466,14.2044,14.2044,14.1329,14.1567,426555.9222
2006-10-04 10:30:00,23.74,23.84,23.65,23.74,211059.2786437593,14.1448,14.2044,14.0912,14.1448,211059.2786
2006-10-04 11:00:00,23.74,23.91,23.74,23.91,276595.74468085106,14.1448,14.2461,14.1448,14.2461,276595.7447
2006-10-04 11:30:00,23.91,23.99,23.86,23.9,307315.96313573787,14.2461,14.2938,14.2163,14.2401,307315.9631
2006-10-04 12:00:00,23.91,24.01,23.87,24.0,130731.59631357378,14.2461,14.3057,14.2223,14.2997,130731.5963
2006-10-04 12:30:00,24.0,24.04,23.94,24.03,209807.7141881898,14.2997,14.3236,14.264,14.3176,209807.7142
2006-10-04 13:00:00,24.02,24.06,23.99,24.06,189668.90431220844,14.3116,14.3355,14.2938,14.3355,189668.9043
2006-10-04 13:30:00,24.06,24.13,24.04,24.12,118102.17317100924,14.3355,14.3772,14.3236,14.3712,118102.1732
2006-10-04 14:00:00,24.12,24.2,24.12,24.13,182614.63192627148,14.3712,14.4189,14.3712,14.3772,182614.6319
2006-10-04 14:30:00,24.13,24.32,24.13,24.32,205370.3493002617,14.3772,14.4904,14.3772,14.4904,205370.3493
2006-10-04 15:00:00,24.32,24.35,24.27,24.27,209466.37842758,14.4904,14.5083,14.4606,14.4606,209466.3784
2006-10-04 15:30:00,24.27,24.27,24.17,24.19,361474.57048583456,14.4606,14.4606,14.401,14.4129,361474.5705
2006-10-05 09:30:00,24.17,24.4,24.14,24.33,345090.4539765616,14.401,14.5381,14.3831,14.4963,345090.454
2006-10-05 10:00:00,24.32,24.35,24.26,24.28,405279.32643076574,14.4904,14.5083,14.4546,14.4666,405279.3264
2006-10-05 10:30:00,24.28,24.29,24.26,24.28,273068.6084878826,14.4666,14.4725,14.4546,14.4666,273068.6085
2006-10-05 11:00:00,24.28,24.31,24.25,24.28,249175.10524519288,14.4666,14.4844,14.4487,14.4666,249175.1052
2006-10-05 11:30:00,24.28,24.34,24.27,24.29,128797.36033678462,14.4666,14.5023,14.4606,14.4725,128797.3603
2006-10-05 12:00:00,24.28,24.29,24.25,24.26,105814.0857890545,14.4666,14.4725,14.4487,14.4546,105814.0858
2006-10-05 12:30:00,24.26,24.26,24.16,24.18,156104.22118557288,14.4546,14.4546,14.3951,14.407,156104.2212
2006-10-05 13:00:00,24.17,24.28,24.17,24.26,160200.25031289112,14.401,14.4666,14.401,14.4546,160200.2503
2006-10-05 13:30:00,24.26,24.32,24.22,24.23,122084.42371145752,14.4546,14.4904,14.4308,14.4368,122084.4237
2006-10-05 14:00:00,24.25,24.31,24.21,24.29,97394.47036067813,14.4487,14.4844,14.4248,14.4725,97394.4704
2006-10-05 14:30:00,24.29,24.32,24.25,24.26,121970.64512458757,14.4725,14.4904,14.4487,14.4546,121970.6451
2006-10-05 15:00:00,24.27,24.33,24.26,24.28,188189.7826828991,14.4606,14.4963,14.4546,14.4666,188189.7827
2006-10-05 15:30:00,24.29,24.34,24.27,24.27,247468.4264421436,14.4725,14.5023,14.4606,14.4606,247468.4264
2006-10-06 09:30:00,24.17,24.22,24.02,24.08,164296.27944020936,14.401,14.4308,14.3116,14.3474,164296.2794
2006-10-06 10:00:00,24.09,24.17,24.02,24.09,204573.89919217204,14.3534,14.401,14.3116,14.3534,204573.8992
2006-10-06 10:30:00,24.1,24.21,24.06,24.16,101831.83524860622,14.3593,14.4248,14.3355,14.3951,101831.8352
2006-10-06 11:00:00,24.16,24.2,24.08,24.17,191603.1402889976,14.3951,14.4189,14.3474,14.401,191603.1403
2006-10-06 11:30:00,24.17,24.2,24.08,24.14,227443.3951530322,14.401,14.4189,14.3474,14.3831,227443.3952
2006-10-06 12:00:00,24.13,24.24,24.13,24.24,106496.75731027422,14.3772,14.4427,14.3772,14.4427,106496.7573
2006-10-06 12:30:00,24.23,24.24,24.16,24.2,119239.95903970872,14.4368,14.4427,14.3951,14.4189,119239.959
2006-10-06 13:00:00,24.2,24.24,24.19,24.2,70656.50244623962,14.4189,14.4427,14.4129,14.4189,70656.5024
2006-10-06 13:30:00,24.2,24.26,24.2,24.24,140516.5547843896,14.4189,14.4546,14.4189,14.4427,140516.5548
2006-10-06 14:00:00,24.25,24.27,24.2,24.24,183411.0820343612,14.4487,14.4606,14.4189,14.4427,183411.082
2006-10-06 14:30:00,24.24,24.28,24.23,24.26,97622.02753441804,14.4427,14.4666,14.4368,14.4546,97622.0275
2006-10-06 15:00:00,24.26,24.28,24.22,24.26,130504.03913983388,14.4546,14.4666,14.4308,14.4546,130504.0391
2006-10-06 15:30:00,24.25,24.26,24.2,24.2,366708.38548185234,14.4487,14.4546,14.4189,14.4189,366708.3855
2006-10-09 09:30:00,24.21,24.28,23.99,24.0,196836.95528501537,14.4248,14.4666,14.2938,14.2997,196836.9553
2006-10-09 10:00:00,24.02,24.1,23.89,24.06,297303.4474911822,14.3116,14.3593,14.2342,14.3355,297303.4475
2006-10-09 10:30:00,24.06,24.06,23.95,23.96,168733.64432813745,14.3355,14.3355,14.2699,14.2759,168733.6443
2006-10-09 11:00:00,23.94,24.01,23.86,23.99,292183.41108203435,14.264,14.3057,14.2163,14.2938,292183.4111
2006-10-09 11:30:00,23.99,24.12,23.96,23.97,275685.51598589146,14.2938,14.3712,14.2759,14.2819,275685.516
2006-10-09 12:00:00,23.97,23.99,23.88,23.94,214358.85766298784,14.2819,14.2938,14.2282,14.264,214358.8577
2006-10-09 12:30:00,23.95,24.06,23.92,24.02,219934.00841961545,14.2699,14.3355,14.2521,14.3116,219934.0084
2006-10-09 13:00:00,24.02,24.2,24.0,24.19,142792.1265217886,14.3116,14.4189,14.2997,14.4129,142792.1265
2006-10-09 13:30:00,24.2,24.4,24.2,24.38,376493.3439526681,14.4189,14.5381,14.4189,14.5261,376493.344
2006-10-09 14:00:00,24.37,24.4,24.35,24.4,206053.02082148145,14.5202,14.5381,14.5083,14.5381,206053.0208
2006-10-09 14:30:00,24.4,24.5,24.4,24.49,186596.88246671972,14.5381,14.5976,14.5381,14.5917,186596.8825
2006-10-09 15:00:00,24.49,24.57,24.48,24.56,326885.88007736945,14.5917,14.6393,14.5857,14.6334,326885.8801
2006-10-09 15:30:00,24.55,24.65,24.52,24.64,706678.8030492661,14.6274,14.687,14.6096,14.6811,706678.803
2006-10-10 09:30:00,24.64,24.89,24.48,24.5,567413.812720446,14.6811,14.83,14.5857,14.5976,567413.8127
2006-10-10 10:00:00,24.5,24.6,24.43,24.43,272158.379792923,14.5976,14.6572,14.5559,14.5559,272158.3798
2006-10-10 10:30:00,24.43,24.49,24.37,24.46,211173.0572306292,14.5559,14.5917,14.5202,14.5738,211173.0572
2006-10-10 11:00:00,24.46,24.62,24.43,24.6,408237.5696893845,14.5738,14.6691,14.5559,14.6572,408237.5697
2006-10-10 11:30:00,24.61,24.75,24.6,24.62,435771.9877119127,14.6632,14.7466,14.6572,14.6691,435771.9877
2006-10-10 12:00:00,24.62,24.65,24.48,24.48,234270.11036522928,14.6691,14.687,14.5857,14.5857,234270.1104
2006-10-10 12:30:00,24.48,24.6,24.45,24.6,200819.2058254637,14.5857,14.6572,14.5678,14.6572,200819.2058
2006-10-10 13:00:00,24.59,24.64,24.56,24.57,130504.03913983388,14.6513,14.6811,14.6334,14.6393,130504.0391
2006-10-10 13:30:00,24.57,24.57,24.47,24.49,118784.84469222891,14.6393,14.6393,14.5798,14.5917,118784.8447
2006-10-10 14:00:00,24.5,24.54,24.47,24.54,102286.94959608602,14.5976,14.6215,14.5798,14.6215,102286.9496
2006-10-10 14:30:00,24.55,24.68,24.55,24.57,241438.16133803612,14.6274,14.7049,14.6274,14.6393,241438.1613
2006-10-10 15:00:00,24.57,24.61,24.53,24.57,104676.299920355,14.6393,14.6632,14.6155,14.6393,104676.2999
2006-10-10 15:30:00,24.57,24.59,24.47,24.5,284560.24576174765,14.6393,14.6513,14.5798,14.5976,284560.2458
2006-10-11 09:30:00,24.35,24.48,24.24,24.42,258618.7279553988,14.5083,14.5857,14.4427,14.55,258618.728
2006-10-11 10:00:00,24.43,24.44,24.31,24.31,243713.7330754352,14.5559,14.5619,14.4844,14.4844,243713.7331
2006-10-11 10:30:00,24.32,24.44,24.27,24.33,210945.5000568893,14.4904,14.5619,14.4606,14.4963,210945.5001
2006-10-11 11:00:00,24.32,24.42,24.3,24.39,208669.92831949028,14.4904,14.55,14.4785,14.5321,208669.9283
2006-10-11 11:30:00,24.39,24.4,24.33,24.34,264990.32882011606,14.5321,14.5381,14.4963,14.5023,264990.3288
2006-10-11 12:00:00,24.34,24.36,24.28,24.3,273296.1656616225,14.5023,14.5142,14.4666,14.4785,273296.1657
2006-10-11 12:30:00,24.3,24.32,24.2,24.21,281715.7810899989,14.4785,14.4904,14.4189,14.4248,281715.7811
2006-10-11 13:00:00,24.21,24.29,24.2,24.2,286039.367391057,14.4248,14.4725,14.4189,14.4189,286039.3674
2006-10-11 13:30:00,24.21,24.21,24.15,24.17,209352.59984071,14.4248,14.4248,14.3891,14.401,209352.5998
2006-10-11 14:00:00,24.17,24.17,24.04,24.12,257822.2778473092,14.401,14.401,14.3236,14.3712,257822.2778
2006-10-11 14:30:00,24.12,24.13,24.03,24.08,263966.3215382865,14.3712,14.3772,14.3176,14.3474,263966.3215
2006-10-11 15:00:00,24.08,24.17,24.04,24.07,354306.5195130277,14.3474,14.401,14.3236,14.3414,354306.5195
2006-10-11 15:30:00,24.07,24.15,24.06,24.14,633974.2860393674,14.3414,14.3891,14.3355,14.3831,633974.286
2006-10-12 09:30:00,24.14,24.27,23.98,24.17,350210.49038570945,14.3831,14.4606,14.2878,14.401,350210.4904
2006-10-12 10:00:00,24.18,24.31,24.16,24.26,429627.9440209353,14.407,14.4844,14.3951,14.4546,429627.944
2006-10-12 10:30:00,24.25,24.34,24.2,24.33,219820.22983274548,14.4487,14.5023,14.4189,14.4963,219820.2298
2006-10-12 11:00:00,24.32,24.32,24.25,24.25,200591.6486517237,14.4904,14.4904,14.4487,14.4487,200591.6487
2006-10-12 11:30:00,24.25,24.26,24.16,24.16,329161.4518147685,14.4487,14.4546,14.3951,14.3951,329161.4518
2006-10-12 12:00:00,24.15,24.21,24.15,24.15,179315.0529070429,14.3891,14.4248,14.3891,14.3891,179315.0529
2006-10-12 12:30:00,24.15,24.16,24.1,24.13,366139.49254750257,14.3891,14.3951,14.3593,14.3772,366139.4925
2006-10-12 13:00:00,24.12,24.15,24.1,24.14,141540.56206621914,14.3712,14.3891,14.3593,14.3831,141540.5621
2006-10-12 13:30:00,24.14,24.19,24.13,24.17,220161.5655933553,14.3831,14.4129,14.3772,14.401,220161.5656
2006-10-12 14:00:00,24.18,24.25,24.17,24.25,221299.35146205485,14.407,14.4487,14.401,14.4487,221299.3515
2006-10-12 14:30:00,24.24,24.28,24.22,24.23,121174.1950164979,14.4427,14.4666,14.4308,14.4368,121174.195
2006-10-12 15:00:00,24.23,24.25,24.18,24.21,237911.0251450677,14.4368,14.4487,14.407,14.4248,237911.0251
2006-10-12 15:30:00,24.2,24.28,24.2,24.26,317442.2573671635,14.4189,14.4666,14.4189,14.4546,317442.2574
2006-10-13 09:30:00,24.15,24.16,23.91,23.93,432472.4086926841,14.3891,14.3951,14.2461,14.258,432472.4087
2006-10-13 10:00:00,23.94,24.01,23.86,24.0,698941.8591421095,14.264,14.3057,14.2163,14.2997,698941.8591
2006-10-13 10:30:00,24.0,24.13,23.97,24.13,247468.4264421436,14.2997,14.3772,14.2819,14.3772,247468.4264
2006-10-13 11:00:00,24.13,24.2,24.12,24.15,142223.23358743885,14.3772,14.4189,14.3712,14.3891,142223.2336
2006-10-13 11:30:00,24.15,24.18,24.12,24.15,116167.93719422004,14.3891,14.407,14.3712,14.3891,116167.9372
2006-10-13 12:00:00,24.16,24.18,24.07,24.08,121515.53077710776,14.3951,14.407,14.3414,14.3474,121515.5308
2006-10-13 12:30:00,24.08,24.1,24.01,24.01,114119.92263056092,14.3474,14.3593,14.3057,14.3057,114119.9226
2006-10-13 13:00:00,24.02,24.03,23.99,24.02,185231.5394242804,14.3116,14.3176,14.2938,14.3116,185231.5394
2006-10-13 13:30:00,24.02,24.13,24.02,24.11,171122.99465240643,14.3116,14.3772,14.3116,14.3653,171122.9947
2006-10-13 14:00:00,24.11,24.17,24.11,24.16,177722.1526908636,14.3653,14.401,14.3653,14.3951,177722.1527
2006-10-13 14:30:00,24.15,24.2,24.08,24.09,170098.98737057686,14.3891,14.4189,14.3474,14.3534,170098.9874
2006-10-13 15:00:00,24.09,24.09,24.04,24.08,153601.09227443396,14.3534,14.3534,14.3236,14.3474,153601.0923
2006-10-13 15:30:00,24.08,24.14,24.05,24.08,153032.1993400842,14.3474,14.3831,14.3295,14.3474,153032.1993
2006-10-16 09:30:00,24.08,24.51,24.08,24.47,487768.80191148026,14.3474,14.6036,14.3474,14.5798,487768.8019
2006-10-16 10:00:00,24.48,24.78,24.47,24.72,407441.1195812948,14.5857,14.7645,14.5798,14.7287,407441.1196
2006-10-16 10:30:00,24.73,24.74,24.63,24.71,254750.25600182047,14.7347,14.7406,14.6751,14.7228,254750.256
2006-10-16 11:00:00,24.73,24.75,24.68,24.71,365229.26385254296,14.7347,14.7466,14.7049,14.7228,365229.2639
2006-10-16 11:30:00,24.71,24.71,24.68,24.7,237569.68938445783,14.7228,14.7228,14.7049,14.7168,237569.6894
2006-10-16 12:00:00,24.7,24.7,24.64,24.65,153487.31368756402,14.7168,14.7168,14.6811,14.687,153487.3137
2006-10-16 12:30:00,24.65,24.66,24.59,24.59,168164.7513937877,14.687,14.693,14.6513,14.6513,168164.7514
2006-10-16 13:00:00,24.59,24.67,24.59,24.66,512231.1980885197,14.6513,14.6989,14.6513,14.693,512231.1981
2006-10-16 13:30:00,24.66,24.75,24.66,24.74,129366.25327113438,14.693,14.7466,14.693,14.7406,129366.2533
2006-10-16 14:00:00,24.73,24.76,24.73,24.75,234383.8889520992,14.7347,14.7526,14.7347,14.7466,234383.889
2006-10-16 14:30:00,24.75,24.9,24.74,24.89,521674.8207987257,14.7466,14.836,14.7406,14.83,521674.8208
2006-10-16 15:00:00,24.9,24.95,24.84,24.95,384457.8450335647,14.836,14.8658,14.8002,14.8658,384457.845
2006-10-16 15:30:00,24.95,25.08,24.93,25.03,944362.271020594,14.8658,14.9432,14.8538,14.9134,944362.271
2006-10-17 09:30:00,25.04,25.04,24.69,24.69,313232.4496529753,14.9194,14.9194,14.7108,14.7108,313232.4497
2006-10-17 10:00:00,24.7,24.82,24.69,24.72,370576.8574354307,14.7168,14.7883,14.7108,14.7287,370576.8574
2006-10-17 10:30:00,24.71,24.79,24.71,24.78,361588.34907270456,14.7228,14.7704,14.7228,14.7645,361588.3491
2006-10-17 11:00:00,24.78,24.8,24.72,24.72,209693.93560131983,14.7645,14.7764,14.7287,14.7287,209693.9356
2006-10-17 11:30:00,24.72,24.75,24.68,24.71,148253.4986915463,14.7287,14.7466,14.7049,14.7228,148253.4987
2006-10-17 12:00:00,24.71,24.72,24.67,24.71,99442.48492433724,14.7228,14.7287,14.6989,14.7228,99442.4849
2006-10-17 12:30:00,24.7,24.71,24.64,24.66,188872.4542041188,14.7168,14.7228,14.6811,14.693,188872.4542
2006-10-17 13:00:00,24.65,24.74,24.65,24.68,165434.06530890887,14.687,14.7406,14.687,14.7049,165434.0653
2006-10-17 13:30:00,24.67,24.68,24.61,24.65,162930.93639776995,14.6989,14.7049,14.6632,14.687,162930.9364
2006-10-17 14:00:00,24.65,24.67,24.59,24.6,163727.3865058596,14.687,14.6989,14.6513,14.6572,163727.3865
2006-10-17 14:30:00,24.61,24.71,24.57,24.69,131414.26783479349,14.6632,14.7228,14.6393,14.7108,131414.2678
2006-10-17 15:00:00,24.69,24.71,24.64,24.64,119012.40186596884,14.7108,14.7228,14.6811,14.6811,119012.4019
2006-10-17 15:30:00,24.64,24.64,24.57,24.61,234725.22471270908,14.6811,14.6811,14.6393,14.6632,234725.2247
2006-10-18 09:30:00,24.8,25.15,24.77,24.86,299351.4620548413,14.7764,14.9849,14.7585,14.8121,299351.4621
2006-10-18 10:00:00,24.87,24.87,24.7,24.8,214358.85766298784,14.8181,14.8181,14.7168,14.7764,214358.8577
2006-10-18 10:30:00,24.8,24.82,24.66,24.66,237228.353623848,14.7764,14.7883,14.693,14.693,237228.3536
2006-10-18 11:00:00,24.67,24.69,24.61,24.64,261235.63545340768,14.6989,14.7108,14.6632,14.6811,261235.6355
2006-10-18 11:30:00,24.64,24.65,24.61,24.62,84423.7114575037,14.6811,14.687,14.6632,14.6691,84423.7115
2006-10-18 12:00:00,24.62,24.71,24.61,24.7,143929.9123904881,14.6691,14.7228,14.6632,14.7168,143929.9124
2006-10-18 12:30:00,24.7,24.71,24.62,24.62,117078.16588917964,14.7168,14.7228,14.6691,14.6691,117078.1659
2006-10-18 13:00:00,24.62,24.63,24.38,24.39,153145.97792695416,14.6691,14.6751,14.5261,14.5321,153145.9779
2006-10-18 13:30:00,24.39,24.53,24.38,24.52,129024.91751052452,14.5321,14.6155,14.5261,14.6096,129024.9175
2006-10-18 14:00:00,24.52,24.58,24.47,24.56,105245.19285470474,14.6096,14.6453,14.5798,14.6334,105245.1929
2006-10-18 14:30:00,24.56,24.59,24.51,24.58,141654.3406530891,14.6334,14.6513,14.6036,14.6453,141654.3407
2006-10-18 15:00:00,24.57,24.59,24.41,24.41,207645.9210376607,14.6393,14.6513,14.544,14.544,207645.921
2006-10-18 15:30:00,24.42,24.52,24.39,24.47,335874.3884400956,14.55,14.6096,14.5321,14.5798,335874.3884
2006-10-19 09:30:00,24.48,24.68,24.42,24.59,185686.65377176012,14.5857,14.7049,14.55,14.6513,185686.6538
2006-10-19 10:00:00,24.63,24.67,24.49,24.53,305154.1699852088,14.6751,14.6989,14.5917,14.6155,305154.17
2006-10-19 10:30:00,24.52,24.53,24.43,24.46,111389.23654568211,14.6096,14.6155,14.5559,14.5738,111389.2365
2006-10-19 11:00:00,24.46,24.51,24.43,24.48,129707.58903174422,14.5738,14.6036,14.5559,14.5857,129707.589
2006-10-19 11:30:00,24.48,24.48,24.43,24.45,84082.37569689385,14.5857,14.5857,14.5559,14.5678,84082.3757
2006-10-19 12:00:00,24.45,24.45,24.33,24.34,113778.58686995108,14.5678,14.5678,14.4963,14.5023,113778.5869
2006-10-19 12:30:00,24.34,24.41,24.3,24.39,94891.3414495392,14.5023,14.544,14.4785,14.5321,94891.3414
2006-10-19 13:00:00,24.38,24.49,24.35,24.46,146091.70554101717,14.5261,14.5917,14.5083,14.5738,146091.7055
2006-10-19 13:30:00,24.46,24.48,24.43,24.47,112868.35817499147,14.5738,14.5857,14.5559,14.5798,112868.3582
2006-10-19 14:00:00,24.48,24.48,24.42,24.45,133917.39674593243,14.5857,14.5857,14.55,14.5678,133917.3967
2006-10-19 14:30:00,24.46,24.56,24.43,24.56,206508.1351689612,14.5738,14.6334,14.5559,14.6334,206508.1352
2006-10-19 15:00:00,24.57,24.6,24.52,24.54,136192.96848333144,14.6393,14.6572,14.6096,14.6215,136192.9685
2006-10-19 15:30:00,24.55,24.6,24.54,24.56,192285.81181021733,14.6274,14.6572,14.6215,14.6334,192285.8118
2006-10-20 09:30:00,24.68,24.68,24.08,24.39,511548.5265673001,14.7049,14.7049,14.3474,14.5321,511548.5266
2006-10-20 10:00:00,24.39,24.49,24.27,24.48,127659.5744680851,14.5321,14.5917,14.4606,14.5857,127659.5745
2006-10-20 10:30:00,24.49,24.49,24.38,24.38,126635.56718625556,14.5917,14.5917,14.5261,14.5261,126635.5672
2006-10-20 11:00:00,24.39,24.46,24.38,24.41,123222.20958015702,14.5321,14.5738,14.5261,14.544,123222.2096
2006-10-20 11:30:00,24.41,24.45,24.4,24.41,72590.73842302879,14.544,14.5678,14.5381,14.544,72590.7384
2006-10-20 12:00:00,24.41,24.42,24.34,24.42,96256.6844919786,14.544,14.55,14.5023,14.55,96256.6845
2006-10-20 12:30:00,24.42,24.43,24.37,24.42,75093.8673341677,14.55,14.5559,14.5202,14.55,75093.8673
2006-10-20 13:00:00,24.42,24.42,24.35,24.39,54386.16452383662,14.55,14.55,14.5083,14.5321,54386.1645
2006-10-20 13:30:00,24.39,24.39,24.32,24.34,138582.31880760042,14.5321,14.5321,14.4904,14.5023,138582.3188
2006-10-20 14:00:00,24.34,24.4,24.34,24.36,122311.9808851974,14.5023,14.5381,14.5023,14.5142,122311.9809
2006-10-20 14:30:00,24.37,24.45,24.35,24.43,55751.50756627603,14.5202,14.5678,14.5083,14.5559,55751.5076
2006-10-20 15:00:00,24.43,24.49,24.42,24.44,142223.23358743885,14.5559,14.5917,14.55,14.5619,142223.2336
2006-10-20 15:30:00,24.44,24.48,24.43,24.44,178746.15997269316,14.5619,14.5857,14.5559,14.5619,178746.16
2006-10-23 09:30:00,24.46,24.46,24.34,24.39,170667.88030492663,14.5738,14.5738,14.5023,14.5321,170667.8803
2006-10-23 10:00:00,24.39,24.45,24.34,24.45,88519.74058482194,14.5321,14.5678,14.5023,14.5678,88519.7406
2006-10-23 10:30:00,24.46,24.57,24.42,24.49,143361.01945613837,14.5738,14.6393,14.55,14.5917,143361.0195
2006-10-23 11:00:00,24.5,24.53,24.46,24.48,95005.12003640916,14.5976,14.6155,14.5738,14.5857,95005.12
2006-10-23 11:30:00,24.49,24.51,24.46,24.5,89771.3050403914,14.5917,14.6036,14.5738,14.5976,89771.305
2006-10-23 12:00:00,24.51,24.53,24.47,24.49,168050.97280691774,14.6036,14.6155,14.5798,14.5917,168050.9728
2006-10-23 12:30:00,24.49,24.49,24.4,24.48,63716.0086471726,14.5917,14.5917,14.5381,14.5857,63716.0086
2006-10-23 13:00:00,24.48,24.48,24.39,24.42,200022.755717374,14.5857,14.5857,14.5321,14.55,200022.7557
2006-10-23 13:30:00,24.42,24.43,24.39,24.43,61895.55125725338,14.55,14.5559,14.5321,14.5559,61895.5513
2006-10-23 14:00:00,24.43,24.43,24.35,24.35,93412.21982022985,14.5559,14.5559,14.5083,14.5083,93412.2198
2006-10-23 14:30:00,24.36,24.42,24.35,24.4,80327.68233018546,14.5142,14.55,14.5083,14.5381,80327.6823
2006-10-23 15:00:00,24.4,24.47,24.39,24.42,177153.25975651384,14.5381,14.5798,14.5321,14.55,177153.2598
2006-10-23 15:30:00,24.42,24.5,24.42,24.47,154738.87814313348,14.55,14.5976,14.55,14.5798,154738.8781
2006-10-24 09:30:00,24.47,24.59,24.43,24.47,561497.3262032085,14.5798,14.6513,14.5559,14.5798,561497.3262
2006-10-24 10:00:00,24.46,24.58,24.45,24.56,155535.32825122314,14.5738,14.6453,14.5678,14.6334,155535.3283
2006-10-24 10:30:00,24.55,24.56,24.48,24.51,157128.22846740246,14.6274,14.6334,14.5857,14.6036,157128.2285
2006-10-24 11:00:00,24.52,24.57,24.49,24.49,114688.81556491068,14.6096,14.6393,14.5917,14.5917,114688.8156
2006-10-24 11:30:00,24.5,24.56,24.48,24.55,109113.66480828308,14.5976,14.6334,14.5857,14.6274,109113.6648
2006-10-24 12:00:00,24.56,24.61,24.55,24.6,146091.70554101717,14.6334,14.6632,14.6274,14.6572,146091.7055
2006-10-24 12:30:00,24.6,24.63,24.55,24.57,186483.10387984983,14.6572,14.6751,14.6274,14.6393,186483.1039
2006-10-24 13:00:00,24.57,24.61,24.56,24.59,92388.21253840029,14.6393,14.6632,14.6334,14.6513,92388.2125
2006-10-24 13:30:00,24.59,24.69,24.59,24.65,185686.65377176012,14.6513,14.7108,14.6513,14.687,185686.6538
2006-10-24 14:00:00,24.66,24.68,24.6,24.62,250654.22687450223,14.693,14.7049,14.6572,14.6691,250654.2269
2006-10-24 14:30:00,24.62,24.65,24.59,24.63,176811.92399590398,14.6691,14.687,14.6513,14.6751,176811.924
2006-10-24 15:00:00,24.64,24.64,24.56,24.59,133803.61815906246,14.6811,14.6811,14.6334,14.6513,133803.6182
2006-10-24 15:30:00,24.58,24.65,24.58,24.61,292638.5254295142,14.6453,14.687,14.6453,14.6632,292638.5254
2006-10-25 09:30:00,24.57,24.57,24.35,24.44,184435.08931619072,14.6393,14.6393,14.5083,14.5619,184435.0893
2006-10-25 10:00:00,24.45,24.52,24.42,24.49,178859.9385595631,14.5678,14.6096,14.55,14.5917,178859.9386
2006-10-25 10:30:00,24.47,24.49,24.43,24.44,291159.4038002048,14.5798,14.5917,14.5559,14.5619,291159.4038
2006-10-25 11:00:00,24.44,24.47,24.43,24.45,141654.3406530891,14.5619,14.5798,14.5559,14.5678,141654.3407
2006-10-25 11:30:00,24.45,24.47,24.38,24.39,176356.80964842418,14.5678,14.5798,14.5261,14.5321,176356.8096
2006-10-25 12:00:00,24.4,24.52,24.39,24.52,128342.24598930482,14.5381,14.6096,14.5321,14.6096,128342.246
2006-10-25 12:30:00,24.51,24.52,24.3,24.41,134372.51109341223,14.6036,14.6096,14.4785,14.544,134372.5111
2006-10-25 13:00:00,24.4,24.5,24.39,24.49,81465.46819888498,14.5381,14.5976,14.5321,14.5917,81465.4682
2006-10-25 13:30:00,24.49,24.5,24.44,24.48,132552.053703493,14.5917,14.5976,14.5619,14.5857,132552.0537
2006-10-25 14:00:00,24.49,24.52,24.38,24.38,236431.9035157584,14.5917,14.6096,14.5261,14.5261,236431.9035
2006-10-25 14:30:00,24.39,24.45,24.35,24.42,223347.366025714,14.5321,14.5678,14.5083,14.55,223347.366
2006-10-25 15:00:00,24.42,24.44,24.37,24.4,186141.76811924,14.55,14.5619,14.5202,14.5381,186141.7681
2006-10-25 15:30:00,24.39,24.41,24.34,24.37,361702.1276595745,14.5321,14.544,14.5023,14.5202,361702.1277
2006-10-26 09:30:00,24.48,24.81,24.4,24.67,368301.28569803166,14.5857,14.7823,14.5381,14.6989,368301.2857
2006-10-26 10:00:00,24.68,24.78,24.57,24.59,323244.96529753105,14.7049,14.7645,14.6393,14.6513,323244.9653
2006-10-26 10:30:00,24.58,24.74,24.57,24.72,401410.8544771874,14.6453,14.7406,14.6393,14.7287,401410.8545
2006-10-26 11:00:00,24.71,24.73,24.64,24.73,280805.55239503924,14.7228,14.7347,14.6811,14.7347,280805.5524
2006-10-26 11:30:00,24.73,24.77,24.69,24.73,334964.159745136,14.7347,14.7585,14.7108,14.7347,334964.1597
2006-10-26 12:00:00,24.73,24.79,24.69,24.78,188303.56126976904,14.7347,14.7704,14.7108,14.7645,188303.5613
2006-10-26 12:30:00,24.77,25.05,24.75,25.04,401752.1902377973,14.7585,14.9253,14.7466,14.9194,401752.1902
2006-10-26 13:00:00,25.04,25.12,25.03,25.08,382637.3876436455,14.9194,14.967,14.9134,14.9432,382637.3876
2006-10-26 13:30:00,25.08,25.22,25.08,25.17,423370.121743088,14.9432,15.0266,14.9432,14.9968,423370.1217
2006-10-26 14:00:00,25.17,25.18,25.06,25.08,330981.9092046877,14.9968,15.0028,14.9313,14.9432,330981.9092
2006-10-26 14:30:00,25.08,25.24,25.03,25.19,258277.39219478896,14.9432,15.0385,14.9134,15.0088,258277.3922
2006-10-26 15:00:00,25.19,25.22,25.08,25.21,278757.53783138015,15.0088,15.0266,14.9432,15.0207,278757.5378
2006-10-26 15:30:00,25.21,25.26,25.15,25.15,382864.9448173854,15.0207,15.0505,14.9849,14.9849,382864.9448
2006-10-27 09:30:00,25.05,25.06,24.71,24.82,242348.3900329958,14.9253,14.9313,14.7228,14.7883,242348.39
2006-10-27 10:00:00,24.81,24.94,24.78,24.83,218227.32961656616,14.7823,14.8598,14.7645,14.7943,218227.3296
2006-10-27 10:30:00,24.82,24.93,24.77,24.93,254067.58448060075,14.7883,14.8538,14.7585,14.8538,254067.5845
2006-10-27 11:00:00,24.93,25.0,24.89,24.96,232904.76732278985,14.8538,14.8955,14.83,14.8717,232904.7673
2006-10-27 11:30:00,24.97,24.99,24.92,24.93,115257.70849926044,14.8777,14.8896,14.8479,14.8538,115257.7085
2006-10-27 12:00:00,24.94,24.94,24.85,24.87,177835.93127773353,14.8598,14.8598,14.8062,14.8181,177835.9313
2006-10-27 12:30:00,24.88,24.92,24.86,24.89,135055.18261463192,14.8241,14.8479,14.8121,14.83,135055.1826
2006-10-27 13:00:00,24.88,24.9,24.86,24.89,84765.04721811356,14.8241,14.836,14.8121,14.83,84765.0472
2006-10-27 13:30:00,24.89,24.89,24.85,24.88,136079.1898964615,14.83,14.83,14.8062,14.8241,136079.1899
2006-10-27 14:00:00,24.89,24.93,24.82,24.84,132665.83229036297,14.83,14.8538,14.7883,14.8002,132665.8323
2006-10-27 14:30:00,24.84,24.88,24.83,24.87,186255.54670610992,14.8002,14.8241,14.7943,14.8181,186255.5467
2006-10-27 15:00:00,24.88,24.91,24.87,24.89,161338.03618159064,14.8241,14.8419,14.8181,14.83,161338.0362
2006-10-27 15:30:00,24.88,24.93,24.87,24.93,286835.8174991467,14.8241,14.8538,14.8181,14.8538,286835.8175
2006-10-30 09:30:00,24.93,25.0,24.78,24.86,233701.2174308795,14.8538,14.8955,14.7645,14.8121,233701.2174
2006-10-30 10:00:00,24.86,24.87,24.78,24.79,194561.3835476164,14.8121,14.8181,14.7645,14.7704,194561.3835
2006-10-30 10:30:00,24.78,24.8,24.68,24.71,334053.9310501764,14.7645,14.7764,14.7049,14.7228,334053.9311
2006-10-30 11:00:00,24.71,24.85,24.7,24.79,318238.70747525315,14.7228,14.8062,14.7168,14.7704,318238.7075
2006-10-30 11:30:00,24.79,24.81,24.7,24.72,118443.50893161909,14.7704,14.7823,14.7168,14.7287,118443.5089
2006-10-30 12:00:00,24.72,24.77,24.71,24.71,69973.83092501991,14.7287,14.7585,14.7228,14.7228,69973.8309
2006-10-30 12:30:00,24.71,24.71,24.67,24.68,98077.14188189784,14.7228,14.7228,14.6989,14.7049,98077.1419
2006-10-30 13:00:00,24.68,24.74,24.64,24.67,113551.02969621118,14.7049,14.7406,14.6811,14.6989,113551.0297
2006-10-30 13:30:00,24.67,24.81,24.65,24.81,208442.3711457504,14.6989,14.7823,14.687,14.7823,208442.3711
2006-10-30 14:00:00,24.81,24.81,24.66,24.66,143929.9123904881,14.7823,14.7823,14.693,14.693,143929.9124
2006-10-30 14:30:00,24.67,24.71,24.61,24.66,266241.89327568555,14.6989,14.7228,14.6632,14.693,266241.8933
2006-10-30 15:00:00,24.66,24.66,24.58,24.6,152804.6421663443,14.693,14.693,14.6453,14.6572,152804.6422
2006-10-30 15:30:00,24.6,24.61,24.56,24.59,273523.7228353624,14.6572,14.6632,14.6334,14.6513,273523.7228
2006-10-31 09:30:00,24.61,24.87,24.28,24.52,621117.305723063,14.6632,14.8181,14.4666,14.6096,621117.3057
2006-10-31 10:00:00,24.51,24.56,23.99,24.15,621799.9772442826,14.6036,14.6334,14.2938,14.3891,621799.9772
2006-10-31 10:30:00,24.17,24.47,24.17,24.42,456024.5761747639,14.401,14.5798,14.401,14.55,456024.5762
2006-10-31 11:00:00,24.42,24.49,24.35,24.37,294914.0971669132,14.55,14.5917,14.5083,14.5202,294914.0972
2006-10-31 11:30:00,24.37,24.49,24.34,24.38,245989.30481283425,14.5202,14.5917,14.5023,14.5261,245989.3048
2006-10-31 12:00:00,24.38,24.43,24.36,24.4,389350.3242689726,14.5261,14.5559,14.5142,14.5381,389350.3243
2006-10-31 12:30:00,24.39,24.39,24.26,24.27,371031.97178291046,14.5321,14.5321,14.4546,14.4606,371031.9718
2006-10-31 13:00:00,24.27,24.29,24.16,24.16,542154.966435317,14.4606,14.4725,14.3951,14.3951,542154.9664
2006-10-31 13:30:00,24.16,24.17,23.84,23.94,574581.8636932529,14.3951,14.401,14.2044,14.264,574581.8637
2006-10-31 14:00:00,23.94,24.12,23.76,24.01,492547.5025600182,14.264,14.3712,14.1567,14.3057,492547.5026
2006-10-31 14:30:00,24.01,24.27,23.99,24.21,472294.9140971669,14.3057,14.4606,14.2938,14.4248,472294.9141
2006-10-31 15:00:00,24.21,24.29,24.15,24.28,362384.7991807942,14.4248,14.4725,14.3891,14.4666,362384.7992
2006-10-31 15:30:00,24.28,24.34,24.04,24.24,525998.4070997839,14.4666,14.5023,14.3236,14.4427,525998.4071
2006-11-01 09:30:00,24.43,24.43,24.16,24.34,241779.49709864604,14.5559,14.5559,14.3951,14.5023,241779.4971
2006-11-01 10:00:00,24.32,24.39,24.2,24.21,506200.9329844124,14.4904,14.5321,14.4189,14.4248,506200.933
2006-11-01 10:30:00,24.21,24.21,23.99,24.08,323927.6368187507,14.4248,14.4248,14.2938,14.3474,323927.6368
2006-11-01 11:00:00,24.09,24.17,24.06,24.06,175560.35954033452,14.3534,14.401,14.3355,14.3355,175560.3595
2006-11-01 11:30:00,24.06,24.08,24.0,24.04,167254.52269882808,14.3355,14.3474,14.2997,14.3236,167254.5227
2006-11-01 12:00:00,24.04,24.12,24.04,24.1,236090.56775514848,14.3236,14.3712,14.3236,14.3593,236090.5678
2006-11-01 12:30:00,24.1,24.13,24.0,24.07,234383.8889520992,14.3593,14.3772,14.2997,14.3414,234383.889
2006-11-01 13:00:00,24.08,24.1,24.04,24.07,134941.40402776198,14.3474,14.3593,14.3236,14.3414,134941.404
2006-11-01 13:30:00,24.08,24.09,24.0,24.0,107179.42883149392,14.3474,14.3534,14.2997,14.2997,107179.4288
2006-11-01 14:00:00,24.0,24.06,23.93,23.93,223347.366025714,14.2997,14.3355,14.258,14.258,223347.366
2006-11-01 14:30:00,23.93,23.96,23.82,23.83,427579.9294572762,14.258,14.2759,14.1925,14.1984,427579.9295
2006-11-01 15:00:00,23.83,24.02,23.82,23.89,407327.3409944249,14.1984,14.3116,14.1925,14.2342,407327.341
2006-11-01 15:30:00,23.88,23.96,23.84,23.92,528046.421663443,14.2282,14.2759,14.2044,14.2521,528046.4217
2006-11-02 09:30:00,23.93,24.11,23.7,23.72,278985.09500512003,14.258,14.3653,14.121,14.1329,278985.095
2006-11-02 10:00:00,23.73,23.91,23.72,23.91,330981.9092046877,14.1389,14.2461,14.1329,14.2461,330981.9092
2006-11-02 10:30:00,23.91,23.92,23.77,23.81,247240.8692684037,14.2461,14.2521,14.1627,14.1865,247240.8693
2006-11-02 11:00:00,23.8,23.86,23.79,23.83,180566.6173626124,14.1806,14.2163,14.1746,14.1984,180566.6174
2006-11-02 11:30:00,23.82,23.84,23.77,23.78,188076.00409602912,14.1925,14.2044,14.1627,14.1686,188076.0041
2006-11-02 12:00:00,23.78,23.8,23.68,23.7,192740.9261576972,14.1686,14.1806,14.1091,14.121,192740.9262
2006-11-02 12:30:00,23.7,23.77,23.6,23.63,152577.0849926044,14.121,14.1627,14.0614,14.0793,152577.085
2006-11-02 13:00:00,23.63,23.69,23.62,23.68,169757.651609967,14.0793,14.115,14.0733,14.1091,169757.6516
2006-11-02 13:30:00,23.68,23.68,23.61,23.67,138354.7616338605,14.1091,14.1091,14.0674,14.1031,138354.7616
2006-11-02 14:00:00,23.66,23.77,23.66,23.7,256115.59904425987,14.0971,14.1627,14.0971,14.121,256115.599
2006-11-02 14:30:00,23.69,23.74,23.64,23.68,208897.4854932302,14.115,14.1448,14.0852,14.1091,208897.4855
2006-11-02 15:00:00,23.68,23.75,23.65,23.66,188531.1184435089,14.1091,14.1508,14.0912,14.0971,188531.1184
2006-11-02 15:30:00,23.66,23.75,23.65,23.7,210149.0499487997,14.0971,14.1508,14.0912,14.121,210149.0499
2006-11-03 09:30:00,23.73,23.99,23.73,23.84,219023.77972465585,14.1389,14.2938,14.1389,14.2044,219023.7797
2006-11-03 10:00:00,23.85,23.9,23.7,23.71,198543.63408806463,14.2104,14.2401,14.121,14.1269,198543.6341
2006-11-03 10:30:00,23.7,23.82,23.68,23.79,208897.4854932302,14.121,14.1925,14.1091,14.1746,208897.4855
2006-11-03 11:00:00,23.79,23.81,23.77,23.77,147798.38434406646,14.1746,14.1865,14.1627,14.1627,147798.3843
2006-11-03 11:30:00,23.78,23.78,23.76,23.77,181590.624644442,14.1686,14.1686,14.1567,14.1627,181590.6246
2006-11-03 12:00:00,23.77,23.77,23.71,23.72,101262.94231425646,14.1627,14.1627,14.1269,14.1329,101262.9423
2006-11-03 12:30:00,23.72,23.72,23.68,23.7,119239.95903970872,14.1329,14.1329,14.1091,14.121,119239.959
2006-11-03 13:00:00,23.7,23.77,23.69,23.75,148253.4986915463,14.121,14.1627,14.115,14.1508,148253.4987
2006-11-03 13:30:00,23.75,23.83,23.75,23.8,110023.8935032427,14.1508,14.1984,14.1508,14.1806,110023.8935
2006-11-03 14:00:00,23.82,23.86,23.74,23.81,162703.37922403004,14.1925,14.2163,14.1448,14.1865,162703.3792
2006-11-03 14:30:00,23.8,23.87,23.78,23.81,124701.3312094664,14.1806,14.2223,14.1686,14.1865,124701.3312
2006-11-03 15:00:00,23.81,23.84,23.77,23.81,143247.2408692684,14.1865,14.2044,14.1627,14.1865,143247.2409
2006-11-03 15:30:00,23.81,23.88,23.8,23.82,193651.1548526568,14.1865,14.2282,14.1806,14.1925,193651.1549
2006-11-06 09:30:00,23.91,23.99,23.84,23.93,136534.3042439413,14.2461,14.2938,14.2044,14.258,136534.3042
2006-11-06 10:00:00,23.94,24.15,23.93,24.15,160200.25031289112,14.264,14.3891,14.258,14.3891,160200.2503
2006-11-06 10:30:00,24.14,24.17,24.13,24.13,135851.63272272158,14.3831,14.401,14.3772,14.3772,135851.6327
2006-11-06 11:00:00,24.13,24.13,24.01,24.06,226760.7236318125,14.3772,14.3772,14.3057,14.3355,226760.7236
2006-11-06 11:30:00,24.05,24.13,24.04,24.09,81920.58254636478,14.3295,14.3772,14.3236,14.3534,81920.5825
2006-11-06 12:00:00,24.09,24.13,24.07,24.07,160655.36466037092,14.3534,14.3772,14.3414,14.3414,160655.3647
2006-11-06 12:30:00,24.07,24.08,24.01,24.02,79417.45363522586,14.3414,14.3474,14.3057,14.3116,79417.4536
2006-11-06 13:00:00,24.01,24.07,24.01,24.03,61554.215496643534,14.3057,14.3414,14.3057,14.3176,61554.2155
2006-11-06 13:30:00,24.03,24.07,23.99,23.99,52565.7071339174,14.3176,14.3414,14.2938,14.2938,52565.7071
2006-11-06 14:00:00,23.99,24.02,23.99,24.01,87040.61895551257,14.2938,14.3116,14.2938,14.3057,87040.619
2006-11-06 14:30:00,24.01,24.08,24.01,24.08,205256.57071339176,14.3057,14.3474,14.3057,14.3474,205256.5707
2006-11-06 15:00:00,24.08,24.19,24.07,24.14,160769.14324724086,14.3474,14.4129,14.3414,14.3831,160769.1432
2006-11-06 15:30:00,24.13,24.15,24.04,24.07,237569.68938445783,14.3772,14.3891,14.3236,14.3414,237569.6894
2006-11-07 09:30:00,24.2,24.22,23.96,24.21,137216.975765161,14.4189,14.4308,14.2759,14.4248,137216.9758
2006-11-07 10:00:00,24.21,24.22,24.07,24.19,243486.1759016953,14.4248,14.4308,14.3414,14.4129,243486.1759
2006-11-07 10:30:00,24.2,24.24,24.16,24.2,68153.37353510069,14.4189,14.4427,14.3951,14.4189,68153.3735
2006-11-07 11:00:00,24.2,24.21,24.19,24.2,119581.2948003186,14.4189,14.4248,14.4129,14.4189,119581.2948
2006-11-07 11:30:00,24.2,24.2,24.12,24.12,52679.48572078735,14.4189,14.4189,14.3712,14.3712,52679.4857
2006-11-07 12:00:00,24.11,24.17,24.06,24.13,139720.10467629993,14.3653,14.401,14.3355,14.3772,139720.1047
2006-11-07 12:30:00,24.12,24.2,24.1,24.17,150529.07042894527,14.3712,14.4189,14.3593,14.401,150529.0704
2006-11-07 13:00:00,24.17,24.19,24.08,24.18,162248.26487655024,14.401,14.4129,14.3474,14.407,162248.2649
2006-11-07 13:30:00,24.19,24.2,24.16,24.17,115940.38002048017,14.4129,14.4189,14.3951,14.401,115940.38
2006-11-07 14:00:00,24.18,24.28,24.17,24.26,294800.31858004327,14.407,14.4666,14.401,14.4546,294800.3186
2006-11-07 14:30:00,24.26,24.39,24.25,24.38,268176.1292524747,14.4546,14.5321,14.4487,14.5261,268176.1293
2006-11-07 15:00:00,24.38,24.44,24.33,24.43,321083.17214700195,14.5261,14.5619,14.4963,14.5559,321083.1721
2006-11-07 15:30:00,24.43,24.45,24.34,24.39,528273.9788371829,14.5559,14.5678,14.5023,14.5321,528273.9788
2006-11-08 09:30:00,24.13,24.4,24.11,24.39,796905.2224371374,14.3772,14.5381,14.3653,14.5321,796905.2224
2006-11-08 10:00:00,24.4,24.41,24.26,24.35,259301.3994766185,14.5381,14.544,14.4546,14.5083,259301.3995
2006-11-08 10:30:00,24.35,24.38,24.24,24.27,227557.1737399021,14.5083,14.5261,14.4427,14.4606,227557.1737
2006-11-08 11:00:00,24.27,24.36,24.23,24.24,405165.5478438958,14.4606,14.5142,14.4368,14.4427,405165.5478
2006-11-08 11:30:00,24.23,24.28,24.19,24.19,169530.0944362271,14.4368,14.4666,14.4129,14.4129,169530.0944
2006-11-08 12:00:00,24.18,24.25,24.17,24.19,163613.60791898964,14.407,14.4487,14.401,14.4129,163613.6079
2006-11-08 12:30:00,24.19,24.25,24.13,24.2,181135.5102969621,14.4129,14.4487,14.3772,14.4189,181135.5103
2006-11-08 13:00:00,24.2,24.22,24.14,24.21,224030.0375469337,14.4189,14.4308,14.3831,14.4248,224030.0375
2006-11-08 13:30:00,24.2,24.24,24.16,24.2,189782.6828990784,14.4189,14.4427,14.3951,14.4189,189782.6829
2006-11-08 14:00:00,24.2,24.49,24.2,24.42,506087.1543975424,14.4189,14.5917,14.4189,14.55,506087.1544
2006-11-08 14:30:00,24.43,24.54,24.39,24.47,247695.9836158835,14.5559,14.6215,14.5321,14.5798,247695.9836
2006-11-08 15:00:00,24.47,24.49,24.34,24.37,400045.511434748,14.5798,14.5917,14.5023,14.5202,400045.5114
2006-11-08 15:30:00,24.36,24.45,24.34,24.44,330526.79485720786,14.5142,14.5678,14.5023,14.5619,330526.7949
2006-11-09 09:30:00,24.4,24.57,24.4,24.53,202980.9989759928,14.5381,14.6393,14.5381,14.6155,202980.999
2006-11-09 10:00:00,24.53,24.53,24.37,24.42,306974.62737512804,14.6155,14.6155,14.5202,14.55,306974.6274
2006-11-09 10:30:00,24.42,24.48,24.4,24.44,238479.91807941743,14.55,14.5857,14.5381,14.5619,238479.9181
2006-11-09 11:00:00,24.43,24.45,24.39,24.44,194675.1621344863,14.5559,14.5678,14.5321,14.5619,194675.1621
2006-11-09 11:30:00,24.44,24.51,24.42,24.49,189668.90431220844,14.5619,14.6036,14.55,14.5917,189668.9043
2006-11-09 12:00:00,24.49,24.49,24.38,24.42,294686.53999317327,14.5917,14.5917,14.5261,14.55,294686.54
2006-11-09 12:30:00,24.42,24.42,24.37,24.42,111275.45795881216,14.55,14.55,14.5202,14.55,111275.458
2006-11-09 13:00:00,24.42,24.45,24.36,24.37,106041.6429627944,14.55,14.5678,14.5142,14.5202,106041.643
2006-11-09 13:30:00,24.37,24.43,24.36,24.42,177494.59551712367,14.5202,14.5559,14.5142,14.55,177494.5955
2006-11-09 14:00:00,24.42,24.47,24.37,24.4,140971.6691318694,14.55,14.5798,14.5202,14.5381,140971.6691
2006-11-09 14:30:00,24.4,24.4,24.33,24.33,200136.53430424395,14.5381,14.5381,14.4963,14.4963,200136.5343
2006-11-09 15:00:00,24.33,24.33,24.24,24.25,222664.69450449423,14.4963,14.4963,14.4427,14.4487,222664.6945
2006-11-09 15:30:00,24.26,24.42,24.25,24.4,623961.7703948118,14.4546,14.55,14.4487,14.5381,623961.7704
2006-11-10 09:30:00,24.32,24.46,24.32,24.36,160769.14324724086,14.4904,14.5738,14.4904,14.5142,160769.1432
2006-11-10 10:00:00,24.36,24.51,24.35,24.5,217544.65809534647,14.5142,14.6036,14.5083,14.5976,217544.6581
2006-11-10 10:30:00,24.5,24.52,24.42,24.5,142109.4550005689,14.5976,14.6096,14.55,14.5976,142109.455
2006-11-10 11:00:00,24.5,24.61,24.48,24.6,287632.26760723634,14.5976,14.6632,14.5857,14.6572,287632.2676
2006-11-10 11:30:00,24.6,24.64,24.56,24.56,140061.4404369098,14.6572,14.6811,14.6334,14.6334,140061.4404
2006-11-10 12:00:00,24.57,24.61,24.57,24.6,74297.41722607806,14.6393,14.6632,14.6393,14.6572,74297.4172
2006-11-10 12:30:00,24.59,24.61,24.58,24.6,163954.9436795995,14.6513,14.6632,14.6453,14.6572,163954.9437
2006-11-10 13:00:00,24.61,24.67,24.61,24.61,87268.17612925248,14.6632,14.6989,14.6632,14.6632,87268.1761
2006-11-10 13:30:00,24.61,24.62,24.54,24.54,107862.10035271362,14.6632,14.6691,14.6215,14.6215,107862.1004
2006-11-10 14:00:00,24.54,24.56,24.49,24.49,219365.11548526568,14.6215,14.6334,14.5917,14.5917,219365.1155
2006-11-10 14:30:00,24.49,24.53,24.47,24.49,130845.37490044374,14.5917,14.6155,14.5798,14.5917,130845.3749
2006-11-10 15:00:00,24.49,24.49,24.42,24.45,160541.58607350098,14.5917,14.5917,14.55,14.5678,160541.5861
2006-11-10 15:30:00,24.45,24.52,24.38,24.49,240072.8182955968,14.5678,14.6096,14.5261,14.5917,240072.8183
2006-11-13 09:30:00,24.61,24.61,24.29,24.54,267607.2363181249,14.6632,14.6632,14.4725,14.6215,267607.2363
2006-11-13 10:00:00,24.54,24.68,24.53,24.64,545226.9882808055,14.6215,14.7049,14.6155,14.6811,545226.9883
2006-11-13 10:30:00,24.64,24.73,24.55,24.57,243713.7330754352,14.6811,14.7347,14.6274,14.6393,243713.7331
2006-11-13 11:00:00,24.56,24.58,24.49,24.54,202298.327454773,14.6334,14.6453,14.5917,14.6215,202298.3275
2006-11-13 11:30:00,24.53,24.53,24.42,24.45,188872.4542041188,14.6155,14.6155,14.55,14.5678,188872.4542
2006-11-13 12:00:00,24.44,24.54,24.43,24.54,95574.01297075892,14.5619,14.6215,14.5559,14.6215,95574.013
2006-11-13 12:30:00,24.55,24.59,24.49,24.5,83627.26134941404,14.6274,14.6513,14.5917,14.5976,83627.2613
2006-11-13 13:00:00,24.5,24.56,24.49,24.54,72249.40266241894,14.5976,14.6334,14.5917,14.6215,72249.4027
2006-11-13 13:30:00,24.53,24.55,24.46,24.53,114461.2583911708,14.6155,14.6274,14.5738,14.6155,114461.2584
2006-11-13 14:00:00,24.53,24.59,24.5,24.59,177835.93127773353,14.6155,14.6513,14.5976,14.6513,177835.9313
2006-11-13 14:30:00,24.59,24.59,24.53,24.57,171578.10899988623,14.6513,14.6513,14.6155,14.6393,171578.109
2006-11-13 15:00:00,24.56,24.59,24.54,24.55,121515.53077710776,14.6334,14.6513,14.6215,14.6274,121515.5308
2006-11-13 15:30:00,24.55,24.6,24.54,24.55,242689.72579360564,14.6274,14.6572,14.6215,14.6274,242689.7258
2006-11-14 09:30:00,24.65,24.65,24.42,24.44,269769.029468654,14.687,14.687,14.55,14.5619,269769.0295
2006-11-14 10:00:00,24.45,24.5,24.28,24.35,105814.0857890545,14.5678,14.5976,14.4666,14.5083,105814.0858
2006-11-14 10:30:00,24.35,24.42,24.32,24.42,230515.4169985209,14.5083,14.55,14.4904,14.55,230515.417
2006-11-14 11:00:00,24.41,24.47,24.34,24.46,228694.95960860167,14.544,14.5798,14.5023,14.5738,228694.9596
2006-11-14 11:30:00,24.46,24.46,24.38,24.43,157014.44988053248,14.5738,14.5738,14.5261,14.5559,157014.4499
2006-11-14 12:00:00,24.43,24.47,24.41,24.41,168278.52998065765,14.5559,14.5798,14.544,14.544,168278.53
2006-11-14 12:30:00,24.42,24.47,24.41,24.44,100352.71361929685,14.55,14.5798,14.544,14.5619,100352.7136
2006-11-14 13:00:00,24.44,24.53,24.43,24.53,128114.68881556492,14.5619,14.6155,14.5559,14.6155,128114.6888
2006-11-14 13:30:00,24.54,24.61,24.53,24.6,169643.87302309705,14.6215,14.6632,14.6155,14.6572,169643.873
2006-11-14 14:00:00,24.61,24.62,24.57,24.61,95118.8986232791,14.6632,14.6691,14.6393,14.6632,95118.8986
2006-11-14 14:30:00,24.61,24.89,24.6,24.78,415860.7350096712,14.6632,14.83,14.6572,14.7645,415860.735
2006-11-14 15:00:00,24.78,24.91,24.78,24.84,220958.015701445,14.7645,14.8419,14.7645,14.8002,220958.0157
2006-11-14 15:30:00,24.84,24.9,24.78,24.85,403345.0904539766,14.8002,14.836,14.7645,14.8062,403345.0905
2006-11-15 09:30:00,24.86,25.07,24.73,25.01,449994.3110706565,14.8121,14.9373,14.7347,14.9015,449994.3111
2006-11-15 10:00:00,25.01,25.2,24.97,24.98,424052.79326430766,14.9015,15.0147,14.8777,14.8836,424052.7933
2006-11-15 10:30:00,24.97,25.01,24.89,24.9,273068.6084878826,14.8777,14.9015,14.83,14.836,273068.6085
2006-11-15 11:00:00,24.89,24.97,24.8,24.93,333940.15246330644,14.83,14.8777,14.7764,14.8538,333940.1525
2006-11-15 11:30:00,24.93,25.07,24.93,25.05,290476.7322789851,14.8538,14.9373,14.8538,14.9253,290476.7323
2006-11-15 12:00:00,25.05,25.07,24.96,24.97,153145.97792695416,14.9253,14.9373,14.8717,14.8777,153145.9779
2006-11-15 12:30:00,24.97,25.04,24.95,25.02,176129.25247468427,14.8777,14.9194,14.8658,14.9075,176129.2525
2006-11-15 13:00:00,25.04,25.07,25.03,25.04,120150.18773466836,14.9194,14.9373,14.9134,14.9194,120150.1877
2006-11-15 13:30:00,25.04,25.08,25.03,25.05,218682.443964046,14.9194,14.9432,14.9134,14.9253,218682.444
2006-11-15 14:00:00,25.05,25.1,25.0,25.0,257025.8277392195,14.9253,14.9551,14.8955,14.8955,257025.8277
2006-11-15 14:30:00,25.0,25.03,24.96,25.0,124018.65968824668,14.8955,14.9134,14.8717,14.8955,124018.6597
2006-11-15 15:00:00,25.0,25.05,24.98,25.0,235521.6748207988,14.8955,14.9253,14.8836,14.8955,235521.6748
2006-11-15 15:30:00,25.0,25.01,24.96,24.98,399249.0613266584,14.8955,14.9015,14.8717,14.8836,399249.0613
2006-11-16 09:30:00,25.09,25.23,25.01,25.16,449994.3110706565,14.9492,15.0326,14.9015,14.9909,449994.3111
2006-11-16 10:00:00,25.18,25.23,25.12,25.13,185003.9822505405,15.0028,15.0326,14.967,14.973,185003.9823
2006-11-16 10:30:00,25.13,25.13,24.95,24.95,190010.2400728183,14.973,14.973,14.8658,14.8658,190010.2401
2006-11-16 11:00:00,24.97,25.04,24.95,24.98,139378.76891569007,14.8777,14.9194,14.8658,14.8836,139378.7689
2006-11-16 11:30:00,24.99,24.99,24.87,24.89,248264.87655023325,14.8896,14.8896,14.8181,14.83,248264.8766
2006-11-16 12:00:00,24.88,24.94,24.87,24.93,108089.65752645352,14.8241,14.8598,14.8181,14.8538,108089.6575
2006-11-16 12:30:00,24.92,24.93,24.92,24.92,77824.55341904654,14.8479,14.8538,14.8479,14.8479,77824.5534
2006-11-16 13:00:00,24.92,24.96,24.92,24.93,76800.54613721698,14.8479,14.8717,14.8479,14.8538,76800.5461
2006-11-16 13:30:00,24.93,25.02,24.93,25.0,70656.50244623962,14.8538,14.9075,14.8538,14.8955,70656.5024
2006-11-16 14:00:00,24.99,25.02,24.91,25.02,67243.14484014109,14.8896,14.9075,14.8419,14.9075,67243.1448
2006-11-16 14:30:00,25.02,25.07,24.97,24.99,91705.54101718056,14.9075,14.9373,14.8777,14.8896,91705.541
2006-11-16 15:00:00,24.98,25.1,24.98,25.0,167709.63704630788,14.8836,14.9551,14.8836,14.8955,167709.637
2006-11-16 15:30:00,25.01,25.08,25.0,25.05,195357.833655706,14.9015,14.9432,14.8955,14.9253,195357.8337
2006-11-17 09:30:00,25.0,25.0,24.72,24.87,749231.9945386279,14.8955,14.8955,14.7287,14.8181,749231.9945
2006-11-17 10:00:00,24.89,24.94,24.86,24.89,452724.9971555353,14.83,14.8598,14.8121,14.83,452724.9972
2006-11-17 10:30:00,24.89,24.97,24.86,24.93,257139.60632608944,14.83,14.8777,14.8121,14.8538,257139.6063
2006-11-17 11:00:00,24.93,25.05,24.92,25.04,143247.2408692684,14.8538,14.9253,14.8479,14.9194,143247.2409
2006-11-17 11:30:00,25.03,25.08,25.01,25.07,164637.6152008192,14.9134,14.9432,14.9015,14.9373,164637.6152
2006-11-17 12:00:00,25.07,25.16,25.07,25.14,244510.18318352487,14.9373,14.9909,14.9373,14.979,244510.1832
2006-11-17 12:30:00,25.14,25.27,25.14,25.23,178063.48845147344,14.979,15.0564,14.979,15.0326,178063.4885
2006-11-17 13:00:00,25.23,25.28,25.22,25.28,80441.46091705542,15.0326,15.0624,15.0266,15.0624,80441.4609
2006-11-17 13:30:00,25.28,25.3,25.27,25.29,96711.79883945842,15.0624,15.0743,15.0564,15.0683,96711.7988
2006-11-17 14:00:00,25.29,25.32,25.23,25.3,219592.6726590056,15.0683,15.0862,15.0326,15.0743,219592.6727
2006-11-17 14:30:00,25.29,25.37,25.29,25.35,205711.6850608716,15.0683,15.116,15.0683,15.1041,205711.6851
2006-11-17 15:00:00,25.36,25.4,25.29,25.37,436340.8806462624,15.11,15.1339,15.0683,15.116,436340.8806
2006-11-17 15:30:00,25.38,25.5,25.37,25.47,727500.2844464672,15.122,15.1935,15.116,15.1756,727500.2844
2006-11-20 09:30:00,25.36,25.6,25.3,25.34,358971.44157469564,15.11,15.253,15.0743,15.0981,358971.4416
2006-11-20 10:00:00,25.34,25.36,25.25,25.26,301171.9194447605,15.0981,15.11,15.0445,15.0505,301171.9194
2006-11-20 10:30:00,25.25,25.3,25.21,25.3,223461.1446125839,15.0445,15.0743,15.0207,15.0743,223461.1446
2006-11-20 11:00:00,25.3,25.33,25.26,25.28,188872.4542041188,15.0743,15.0922,15.0505,15.0624,188872.4542
2006-11-20 11:30:00,25.27,25.33,25.24,25.32,140402.77619751962,15.0564,15.0922,15.0385,15.0862,140402.7762
2006-11-20 12:00:00,25.31,25.31,25.24,25.26,92843.32688588007,15.0803,15.0803,15.0385,15.0505,92843.3269
2006-11-20 12:30:00,25.25,25.29,25.24,25.28,102969.62111730572,15.0445,15.0683,15.0385,15.0624,102969.6211
2006-11-20 13:00:00,25.27,25.31,25.27,25.29,68722.26646945045,15.0564,15.0803,15.0564,15.0683,68722.2665
2006-11-20 13:30:00,25.3,25.36,25.29,25.31,143588.57662987823,15.0743,15.11,15.0683,15.0803,143588.5766
2006-11-20 14:00:00,25.31,25.37,25.21,25.21,215951.75787916715,15.0803,15.116,15.0207,15.0207,215951.7579
2006-11-20 14:30:00,25.21,25.25,25.16,25.24,198429.8555011947,15.0207,15.0445,14.9909,15.0385,198429.8555
2006-11-20 15:00:00,25.23,25.24,25.16,25.23,212879.7360336785,15.0326,15.0385,14.9909,15.0326,212879.736
2006-11-20 15:30:00,25.23,25.28,25.07,25.15,508021.3903743316,15.0326,15.0624,14.9373,14.9849,508021.3904
2006-11-21 09:30:00,25.2,25.29,25.15,25.24,159858.91455228126,15.0147,15.0683,14.9849,15.0385,159858.9146
2006-11-21 10:00:00,25.24,25.36,25.22,25.31,76800.54613721698,15.0385,15.11,15.0266,15.0803,76800.5461
2006-11-21 10:30:00,25.31,25.33,25.2,25.22,153032.1993400842,15.0803,15.0922,15.0147,15.0266,153032.1993
2006-11-21 11:00:00,25.22,25.31,25.21,25.28,123791.10251450675,15.0266,15.0803,15.0207,15.0624,123791.1025
2006-11-21 11:30:00,25.28,25.29,25.25,25.28,141540.56206621914,15.0624,15.0683,15.0445,15.0624,141540.5621
2006-11-21 12:00:00,25.27,25.29,25.25,25.26,179201.27432017296,15.0564,15.0683,15.0445,15.0505,179201.2743
2006-11-21 12:30:00,25.27,25.31,25.27,25.27,125270.22414381614,15.0564,15.0803,15.0564,15.0564,125270.2241
2006-11-21 13:00:00,25.28,25.29,25.26,25.26,182614.63192627148,15.0624,15.0683,15.0505,15.0505,182614.6319
2006-11-21 13:30:00,25.27,25.29,25.23,25.26,204232.5634315622,15.0564,15.0683,15.0326,15.0505,204232.5634
2006-11-21 14:00:00,25.26,25.3,25.26,25.28,124018.65968824668,15.0505,15.0743,15.0505,15.0624,124018.6597
2006-11-21 14:30:00,25.28,25.31,25.28,25.31,101945.61383547616,15.0624,15.0803,15.0624,15.0803,101945.6138
2006-11-21 15:00:00,25.3,25.31,25.29,25.31,176584.36682216407,15.0743,15.0803,15.0683,15.0803,176584.3668
2006-11-21 15:30:00,25.31,25.33,25.28,25.28,177039.48116964387,15.0803,15.0922,15.0624,15.0624,177039.4812
2006-11-22 09:30:00,25.4,25.47,25.35,25.37,250768.00546137217,15.1339,15.1756,15.1041,15.116,250768.0055
2006-11-22 10:00:00,25.37,25.38,25.27,25.27,145636.59119353737,15.116,15.122,15.0564,15.0564,145636.5912
2006-11-22 10:30:00,25.27,25.28,25.26,25.28,128342.24598930482,15.0564,15.0624,15.0505,15.0624,128342.246
2006-11-22 11:00:00,25.27,25.29,25.27,25.29,112413.24382751167,15.0564,15.0683,15.0564,15.0683,112413.2438
2006-11-22 11:30:00,25.29,25.29,25.27,25.28,76117.87461599728,15.0683,15.0683,15.0564,15.0624,76117.8746
2006-11-22 12:00:00,25.28,25.28,25.22,25.25,173626.12356354535,15.0624,15.0624,15.0266,15.0445,173626.1236
2006-11-22 12:30:00,25.27,25.29,25.27,25.28,98646.0348162476,15.0564,15.0683,15.0564,15.0624,98646.0348
2006-11-22 13:00:00,25.28,25.29,25.22,25.27,149960.17749459553,15.0624,15.0683,15.0266,15.0564,149960.1775
2006-11-22 13:30:00,25.26,25.34,25.25,25.33,176470.58823529413,15.0505,15.0981,15.0445,15.0922,176470.5882
2006-11-22 14:00:00,25.34,25.4,25.32,25.38,256115.59904425987,15.0981,15.1339,15.0862,15.122,256115.599
2006-11-22 14:30:00,25.38,25.44,25.35,25.4,117988.39458413929,15.122,15.1577,15.1041,15.1339,117988.3946
2006-11-22 15:00:00,25.41,25.44,25.25,25.25,278188.6448970304,15.1398,15.1577,15.0445,15.0445,278188.6449
2006-11-22 15:30:00,25.25,25.28,25.22,25.26,419046.5354420298,15.0445,15.0624,15.0266,15.0505,419046.5354
2006-11-24 09:30:00,25.15,25.22,25.02,25.2,156786.8927067926,14.9849,15.0266,14.9075,15.0147,156786.8927
2006-11-24 10:00:00,25.19,25.29,25.17,25.25,120946.637842758,15.0088,15.0683,14.9968,15.0445,120946.6378
2006-11-24 10:30:00,25.24,25.29,25.22,25.29,83513.4827625441,15.0385,15.0683,15.0266,15.0683,83513.4828
2006-11-24 11:00:00,25.29,25.32,25.25,25.3,64512.45875526226,15.0683,15.0862,15.0445,15.0743,64512.4588
2006-11-24 11:30:00,25.29,25.29,25.23,25.26,65422.68745022187,15.0683,15.0683,15.0326,15.0505,65422.6875
2006-11-24 12:00:00,25.27,25.33,25.26,25.32,54841.27887131642,15.0564,15.0922,15.0505,15.0862,54841.2789
2006-11-24 12:30:00,25.31,25.33,25.22,25.24,127887.13164182502,15.0803,15.0922,15.0266,15.0385,127887.1316
2006-11-24 13:00:00,25.24,25.24,25.22,25.23,57344.40778245535,15.0385,15.0385,15.0266,15.0326,57344.4078
2006-11-24 13:30:00,25.23,25.23,25.23,25.23,0.0,15.0326,15.0326,15.0326,15.0326,0.0
2006-11-24 14:00:00,25.23,25.23,25.23,25.23,0.0,15.0326,15.0326,15.0326,15.0326,0.0
2006-11-24 14:30:00,25.23,25.23,25.23,25.23,0.0,15.0326,15.0326,15.0326,15.0326,0.0
2006-11-24 15:00:00,25.23,25.23,25.23,25.23,0.0,15.0326,15.0326,15.0326,15.0326,0.0
2006-11-24 15:30:00,25.23,25.23,25.23,25.23,0.0,15.0326,15.0326,15.0326,15.0326,0.0
2006-11-27 09:30:00,25.22,25.26,25.06,25.13,209238.82125384003,15.0266,15.0505,14.9313,14.973,209238.8213
2006-11-27 10:00:00,25.13,25.15,24.86,24.87,254408.9202412106,14.973,14.9849,14.8121,14.8181,254408.9202
2006-11-27 10:30:00,24.87,24.97,24.87,24.96,134941.40402776198,14.8181,14.8777,14.8181,14.8717,134941.404
2006-11-27 11:00:00,24.96,24.98,24.89,24.92,182728.41051314145,14.8717,14.8836,14.83,14.8479,182728.4105
2006-11-27 11:30:00,24.91,24.97,24.91,24.91,131528.04642166346,14.8419,14.8777,14.8419,14.8419,131528.0464
2006-11-27 12:00:00,24.91,24.93,24.88,24.89,117874.61599726931,14.8419,14.8538,14.8241,14.83,117874.616
2006-11-27 12:30:00,24.88,24.89,24.77,24.77,140061.4404369098,14.8241,14.83,14.7585,14.7585,140061.4404
2006-11-27 13:00:00,24.77,24.77,24.72,24.75,164296.27944020936,14.7585,14.7585,14.7287,14.7466,164296.2794
2006-11-27 13:30:00,24.75,24.81,24.71,24.81,201046.76299920355,14.7466,14.7823,14.7228,14.7823,201046.763
2006-11-27 14:00:00,24.81,24.83,24.78,24.8,119467.51621344865,14.7823,14.7943,14.7645,14.7764,119467.5162
2006-11-27 14:30:00,24.8,24.82,24.68,24.69,144953.9196723177,14.7764,14.7883,14.7049,14.7108,144953.9197
2006-11-27 15:00:00,24.68,24.78,24.68,24.77,225850.4949368529,14.7049,14.7645,14.7049,14.7585,225850.4949
2006-11-27 15:30:00,24.77,24.87,24.77,24.84,450221.8682443964,14.7585,14.8181,14.7585,14.8002,450221.8682
2006-11-28 09:30:00,24.83,24.84,24.57,24.61,164410.0580270793,14.7943,14.8002,14.6393,14.6632,164410.058
2006-11-28 10:00:00,24.6,24.73,24.52,24.59,262373.4213221072,14.6572,14.7347,14.6096,14.6513,262373.4213
2006-11-28 10:30:00,24.57,24.71,24.53,24.63,286153.14597792696,14.6393,14.7228,14.6155,14.6751,286153.146
2006-11-28 11:00:00,24.63,24.63,24.55,24.58,197178.29104562523,14.6751,14.6751,14.6274,14.6453,197178.291
2006-11-28 11:30:00,24.58,24.67,24.58,24.59,110934.1221982023,14.6453,14.6989,14.6453,14.6513,110934.1222
2006-11-28 12:00:00,24.6,24.65,24.59,24.64,77596.99624530664,14.6572,14.687,14.6513,14.6811,77596.9962
2006-11-28 12:30:00,24.62,24.62,24.52,24.55,85333.94015246331,14.6691,14.6691,14.6096,14.6274,85333.9402
2006-11-28 13:00:00,24.54,24.63,24.49,24.51,96142.90590510868,14.6215,14.6751,14.5917,14.6036,96142.9059
2006-11-28 13:30:00,24.5,24.57,24.49,24.54,50176.35680964842,14.5976,14.6393,14.5917,14.6215,50176.3568
2006-11-28 14:00:00,24.54,24.6,24.52,24.57,57913.3007168051,14.6215,14.6572,14.6096,14.6393,57913.3007
2006-11-28 14:30:00,24.58,24.6,24.55,24.58,66446.69473205143,14.6453,14.6572,14.6274,14.6453,66446.6947
2006-11-28 15:00:00,24.58,24.64,24.55,24.61,185572.8751848902,14.6453,14.6811,14.6274,14.6632,185572.8752
2006-11-28 15:30:00,24.61,24.65,24.6,24.64,257253.3849129594,14.6632,14.687,14.6572,14.6811,257253.3849
2006-11-29 09:30:00,24.68,24.93,24.68,24.89,97849.58470815793,14.7049,14.8538,14.7049,14.83,97849.5847
2006-11-29 10:00:00,24.88,24.93,24.74,24.93,146774.3770622369,14.8241,14.8538,14.7406,14.8538,146774.3771
2006-11-29 10:30:00,24.93,25.02,24.93,24.98,92160.65536466036,14.8538,14.9075,14.8538,14.8836,92160.6554
2006-11-29 11:00:00,24.99,25.14,24.98,25.06,98646.0348162476,14.8896,14.979,14.8836,14.9313,98646.0348
2006-11-29 11:30:00,25.06,25.15,25.06,25.11,144043.69097735806,14.9313,14.9849,14.9313,14.9611,144043.691
2006-11-29 12:00:00,25.11,25.13,25.02,25.03,153828.64944817385,14.9611,14.973,14.9075,14.9134,153828.6494
2006-11-29 12:30:00,25.01,25.03,24.97,25.0,75662.76026851746,14.9015,14.9134,14.8777,14.8955,75662.7603
2006-11-29 13:00:00,25.0,25.0,24.93,24.93,63829.78723404255,14.8955,14.8955,14.8538,14.8538,63829.7872
2006-11-29 13:30:00,24.93,24.94,24.88,24.93,63829.78723404255,14.8538,14.8598,14.8241,14.8538,63829.7872
2006-11-29 14:00:00,24.93,24.94,24.86,24.87,64512.45875526226,14.8538,14.8598,14.8121,14.8181,64512.4588
2006-11-29 14:30:00,24.87,25.0,24.86,24.97,59278.64375924452,14.8181,14.8955,14.8121,14.8777,59278.6438
2006-11-29 15:00:00,24.98,25.02,24.95,25.01,69632.49516441007,14.8836,14.9075,14.8658,14.9015,69632.4952
2006-11-29 15:30:00,25.01,25.09,25.01,25.03,265786.7789282057,14.9015,14.9492,14.9015,14.9134,265786.7789
2006-11-30 09:30:00,25.17,25.36,25.13,25.29,265900.55751507566,14.9968,15.11,14.973,15.0683,265900.5575
2006-11-30 10:00:00,25.29,25.31,25.2,25.23,289225.16782341566,15.0683,15.0803,15.0147,15.0326,289225.1678
2006-11-30 10:30:00,25.23,25.26,25.16,25.16,368870.17863238143,15.0326,15.0505,14.9909,14.9909,368870.1786
2006-11-30 11:00:00,25.16,25.21,25.16,25.18,200819.2058254637,14.9909,15.0207,14.9909,15.0028,200819.2058
2006-11-30 11:30:00,25.18,25.18,25.07,25.14,139833.88326316988,15.0028,15.0028,14.9373,14.979,139833.8833
2006-11-30 12:00:00,25.14,25.15,25.12,25.14,138240.98304699056,14.979,14.9849,14.967,14.979,138240.983
2006-11-30 12:30:00,25.14,25.26,25.14,25.26,241096.82557742635,14.979,15.0505,14.979,15.0505,241096.8256
2006-11-30 13:00:00,25.24,25.28,25.21,25.25,370121.74308795086,15.0385,15.0624,15.0207,15.0445,370121.7431
2006-11-30 13:30:00,25.25,25.25,25.13,25.15,409830.4699055638,15.0445,15.0445,14.973,14.9849,409830.4699
2006-11-30 14:00:00,25.15,25.18,25.14,25.17,174650.1308453749,14.9849,15.0028,14.979,14.9968,174650.1308
2006-11-30 14:30:00,25.17,25.18,25.15,25.16,554556.8324041415,14.9968,15.0028,14.9849,14.9909,554556.8324
2006-11-30 15:00:00,25.16,25.27,25.15,25.26,453521.447263625,14.9909,15.0564,14.9849,15.0505,453521.4473
2006-11-30 15:30:00,25.25,25.36,25.1,25.21,1224598.9304812837,15.0445,15.11,14.9551,15.0207,1224598.9305
2006-12-01 09:30:00,25.22,25.22,25.09,25.17,465695.75605870975,15.0266,15.0266,14.9492,14.9968,465695.7561
2006-12-01 10:00:00,25.16,25.16,25.06,25.11,411309.5915348732,14.9909,14.9909,14.9313,14.9611,411309.5915
2006-12-01 10:30:00,25.11,25.15,25.06,25.12,222323.3587438844,14.9611,14.9849,14.9313,14.967,222323.3587
2006-12-01 11:00:00,25.13,25.17,25.12,25.16,171919.4447604961,14.973,14.9968,14.967,14.9909,171919.4448
2006-12-01 11:30:00,25.16,25.3,25.13,25.3,151780.63488451473,14.9909,15.0743,14.973,15.0743,151780.6349
2006-12-01 12:00:00,25.3,25.33,25.22,25.25,106382.97872340426,15.0743,15.0922,15.0266,15.0445,106382.9787
2006-12-01 12:30:00,25.26,25.37,25.24,25.37,179542.6100807828,15.0505,15.116,15.0385,15.116,179542.6101
2006-12-01 13:00:00,25.37,25.37,25.26,25.32,206280.5779952213,15.116,15.116,15.0505,15.0862,206280.578
2006-12-01 13:30:00,25.32,25.35,25.27,25.3,127659.5744680851,15.0862,15.1041,15.0564,15.0743,127659.5745
2006-12-01 14:00:00,25.3,25.32,25.22,25.24,253612.4701331209,15.0743,15.0862,15.0266,15.0385,253612.4701
2006-12-01 14:30:00,25.24,25.28,25.12,25.17,377176.0154738879,15.0385,15.0624,14.967,14.9968,377176.0155
2006-12-01 15:00:00,25.18,25.22,25.15,25.16,380589.3730799864,15.0028,15.0266,14.9849,14.9909,380589.3731
2006-12-01 15:30:00,25.17,25.31,25.14,25.26,390260.5529639322,14.9968,15.0803,14.979,15.0505,390260.553
2006-12-04 09:30:00,25.28,25.34,25.22,25.25,159517.5787916714,15.0624,15.0981,15.0266,15.0445,159517.5788
2006-12-04 10:00:00,25.25,25.35,25.24,25.31,126976.9029468654,15.0445,15.1041,15.0385,15.0803,126976.9029
2006-12-04 10:30:00,25.31,25.31,25.21,25.28,100352.71361929685,15.0803,15.0803,15.0207,15.0624,100352.7136
2006-12-04 11:00:00,25.28,25.4,25.25,25.31,218227.32961656616,15.0624,15.1339,15.0445,15.0803,218227.3296
2006-12-04 11:30:00,25.32,25.32,25.22,25.28,128797.36033678462,15.0862,15.0862,15.0266,15.0624,128797.3603
2006-12-04 12:00:00,25.29,25.4,25.29,25.39,110479.0078507225,15.0683,15.1339,15.0683,15.1279,110479.0079
2006-12-04 12:30:00,25.39,25.49,25.37,25.49,121743.08795084764,15.1279,15.1875,15.116,15.1875,121743.088
2006-12-04 13:00:00,25.49,25.5,25.39,25.44,342928.6608260326,15.1875,15.1935,15.1279,15.1577,342928.6608
2006-12-04 13:30:00,25.44,25.46,25.44,25.44,132665.83229036297,15.1577,15.1696,15.1577,15.1577,132665.8323
2006-12-04 14:00:00,25.44,25.45,25.4,25.43,114461.2583911708,15.1577,15.1637,15.1339,15.1518,114461.2584
2006-12-04 14:30:00,25.43,25.47,25.41,25.47,164637.6152008192,15.1518,15.1756,15.1398,15.1756,164637.6152
2006-12-04 15:00:00,25.47,25.47,25.46,25.47,134486.28968028218,15.1756,15.1756,15.1696,15.1756,134486.2897
2006-12-04 15:30:00,25.46,25.49,25.46,25.48,628399.1352827398,15.1696,15.1875,15.1696,15.1815,628399.1353
2006-12-05 09:30:00,25.58,25.61,25.4,25.48,249743.99817954263,15.2411,15.259,15.1339,15.1815,249743.9982
2006-12-05 10:00:00,25.48,25.52,25.45,25.48,473318.9213789965,15.1815,15.2054,15.1637,15.1815,473318.9214
2006-12-05 10:30:00,25.49,25.49,25.37,25.47,185914.2109455001,15.1875,15.1875,15.116,15.1756,185914.2109
2006-12-05 11:00:00,25.47,25.49,25.44,25.48,126066.6742519058,15.1756,15.1875,15.1577,15.1815,126066.6743
2006-12-05 11:30:00,25.48,25.55,25.47,25.54,261463.1926271476,15.1815,15.2233,15.1756,15.2173,261463.1926
2006-12-05 12:00:00,25.52,25.58,25.5,25.56,158038.45716236206,15.2054,15.2411,15.1935,15.2292,158038.4572
2006-12-05 12:30:00,25.56,25.57,25.53,25.54,100580.27079303676,15.2292,15.2352,15.2113,15.2173,100580.2708
2006-12-05 13:00:00,25.54,25.54,25.47,25.5,402321.0831721471,15.2173,15.2173,15.1756,15.1935,402321.0832
2006-12-05 13:30:00,25.51,25.51,25.5,25.51,192058.25463647745,15.1994,15.1994,15.1935,15.1994,192058.2546
2006-12-05 14:00:00,25.51,25.53,25.51,25.51,156445.55694618274,15.1994,15.2113,15.1994,15.1994,156445.5569
2006-12-05 14:30:00,25.51,25.52,25.51,25.51,131869.38218227332,15.1994,15.2054,15.1994,15.1994,131869.3822
2006-12-05 15:00:00,25.51,25.52,25.46,25.51,156900.67129366254,15.1994,15.2054,15.1696,15.1994,156900.6713
2006-12-05 15:30:00,25.51,25.53,25.51,25.52,389008.98850836273,15.1994,15.2113,15.1994,15.2054,389008.9885
2006-12-06 09:30:00,25.52,25.79,25.44,25.79,350893.1619069291,15.2054,15.3662,15.1577,15.3662,350893.1619
2006-12-06 10:00:00,25.78,26.12,25.76,26.05,630219.5926726591,15.3603,15.5629,15.3484,15.5212,630219.5927
2006-12-06 10:30:00,26.04,26.09,25.99,26.05,448628.9680282171,15.5152,15.545,15.4854,15.5212,448628.968
2006-12-06 11:00:00,26.05,26.19,26.01,26.1,492433.7239731482,15.5212,15.6046,15.4973,15.551,492433.724
2006-12-06 11:30:00,26.1,26.14,26.06,26.09,231653.2028672204,15.551,15.5748,15.5271,15.545,231653.2029
2006-12-06 12:00:00,26.09,26.18,26.09,26.16,398907.72556604847,15.545,15.5986,15.545,15.5867,398907.7256
2006-12-06 12:30:00,26.16,26.22,26.16,26.17,142905.90510865857,15.5867,15.6225,15.5867,15.5927,142905.9051
2006-12-06 13:00:00,26.16,26.23,26.13,26.22,289907.8393446354,15.5867,15.6284,15.5688,15.6225,289907.8393
2006-12-06 13:30:00,26.21,26.24,26.15,26.17,169985.2087837069,15.6165,15.6344,15.5807,15.5927,169985.2088
2006-12-06 14:00:00,26.17,26.37,26.17,26.37,391739.6745932416,15.5927,15.7118,15.5927,15.7118,391739.6746
2006-12-06 14:30:00,26.37,26.48,26.35,26.48,532370.0079645012,15.7118,15.7774,15.6999,15.7774,532370.008
2006-12-06 15:00:00,26.47,26.48,26.34,26.42,379451.5872112868,15.7714,15.7774,15.694,15.7416,379451.5872
2006-12-06 15:30:00,26.42,26.42,26.32,26.38,657981.5678689271,15.7416,15.7416,15.682,15.7178,657981.5679
2006-12-07 09:30:00,26.54,26.61,26.28,26.37,533962.9081806805,15.8131,15.8548,15.6582,15.7118,533962.9082
2006-12-07 10:00:00,26.37,26.49,26.28,26.41,465354.4202980999,15.7118,15.7833,15.6582,15.7357,465354.4203
2006-12-07 10:30:00,26.42,26.42,26.33,26.38,362157.2420070543,15.7416,15.7416,15.688,15.7178,362157.242
2006-12-07 11:00:00,26.37,26.48,26.28,26.31,235863.0105814086,15.7118,15.7774,15.6582,15.6761,235863.0106
2006-12-07 11:30:00,26.31,26.37,26.29,26.29,114233.70121743088,15.6761,15.7118,15.6642,15.6642,114233.7012
2006-12-07 12:00:00,26.3,26.37,26.28,26.33,96484.24166571852,15.6701,15.7118,15.6582,15.688,96484.2417
2006-12-07 12:30:00,26.33,26.44,26.3,26.32,101376.7209011264,15.688,15.7535,15.6701,15.682,101376.7209
2006-12-07 13:00:00,26.33,26.37,26.32,26.36,83058.3684150643,15.688,15.7118,15.682,15.7059,83058.3684
2006-12-07 13:30:00,26.36,26.38,26.31,26.33,72249.40266241894,15.7059,15.7178,15.6761,15.688,72249.4027
2006-12-07 14:00:00,26.34,26.39,26.26,26.38,363636.3636363637,15.694,15.7237,15.6463,15.7178,363636.3636
2006-12-07 14:30:00,26.38,26.42,26.34,26.37,140857.89054499945,15.7178,15.7416,15.694,15.7118,140857.8905
2006-12-07 15:00:00,26.37,26.38,26.37,26.37,193992.4906132666,15.7118,15.7178,15.7118,15.7118,193992.4906
2006-12-07 15:30:00,26.37,26.38,26.37,26.38,319945.3862783024,15.7118,15.7178,15.7118,15.7178,319945.3863
2006-12-08 09:30:00,26.41,26.53,26.3,26.31,210035.27136192968,15.7357,15.8072,15.6701,15.6761,210035.2714
2006-12-08 10:00:00,26.3,26.3,26.24,26.26,165775.40106951873,15.6701,15.6701,15.6344,15.6463,165775.4011
2006-12-08 10:30:00,26.26,26.35,26.26,26.33,97053.13460006828,15.6463,15.6999,15.6463,15.688,97053.1346
2006-12-08 11:00:00,26.32,26.5,26.32,26.5,137216.975765161,15.682,15.7893,15.682,15.7893,137216.9758
2006-12-08 11:30:00,26.5,26.57,26.42,26.42,249630.21959267263,15.7893,15.831,15.7416,15.7416,249630.2196
2006-12-08 12:00:00,26.43,26.44,26.37,26.41,93070.88405962,15.7476,15.7535,15.7118,15.7357,93070.8841
2006-12-08 12:30:00,26.41,26.43,26.33,26.41,129480.03185800432,15.7357,15.7476,15.688,15.7357,129480.0319
2006-12-08 13:00:00,26.41,26.45,26.38,26.44,88747.29775856184,15.7357,15.7595,15.7178,15.7535,88747.2978
2006-12-08 13:30:00,26.44,26.44,26.34,26.35,33450.904539765615,15.7535,15.7535,15.694,15.6999,33450.9045
2006-12-08 14:00:00,26.34,26.35,26.29,26.33,170781.65889179657,15.694,15.6999,15.6642,15.688,170781.6589
2006-12-08 14:30:00,26.32,26.34,26.29,26.31,135055.18261463192,15.682,15.694,15.6642,15.6761,135055.1826
2006-12-08 15:00:00,26.32,26.33,26.3,26.33,125611.559904426,15.682,15.688,15.6701,15.688,125611.5599
2006-12-08 15:30:00,26.33,26.36,26.26,26.32,282284.6740243486,15.688,15.7059,15.6463,15.682,282284.674
2006-12-11 09:30:00,26.32,26.45,26.17,26.41,137558.31152577084,15.682,15.7595,15.5927,15.7357,137558.3115
2006-12-11 10:00:00,26.43,26.57,26.4,26.51,177835.93127773353,15.7476,15.831,15.7297,15.7952,177835.9313
2006-12-11 10:30:00,26.49,26.55,26.48,26.51,89885.08362726135,15.7833,15.8191,15.7774,15.7952,89885.0836
2006-12-11 11:00:00,26.51,26.53,26.38,26.38,72932.07418363864,15.7952,15.8072,15.7178,15.7178,72932.0742
2006-12-11 11:30:00,26.38,26.38,26.32,26.35,45852.770508590285,15.7178,15.7178,15.682,15.6999,45852.7705
2006-12-11 12:00:00,26.34,26.35,26.28,26.28,65877.80179770167,15.694,15.6999,15.6582,15.6582,65877.8018
2006-12-11 12:30:00,26.29,26.3,26.23,26.29,56547.95767436569,15.6642,15.6701,15.6284,15.6642,56547.9577
2006-12-11 13:00:00,26.27,26.31,26.24,26.25,83968.5971100239,15.6522,15.6761,15.6344,15.6403,83968.5971
2006-12-11 13:30:00,26.24,26.28,26.23,26.26,95801.5701444988,15.6344,15.6582,15.6284,15.6463,95801.5701
2006-12-11 14:00:00,26.26,26.28,26.18,26.19,85447.71873933326,15.6463,15.6582,15.5986,15.6046,85447.7187
2006-12-11 14:30:00,26.18,26.24,26.16,26.17,91022.86949596088,15.5986,15.6344,15.5867,15.5927,91022.8695
2006-12-11 15:00:00,26.18,26.21,26.08,26.09,282284.6740243486,15.5986,15.6165,15.539,15.545,282284.674
2006-12-11 15:30:00,26.09,26.15,26.06,26.14,352713.6192968484,15.545,15.5807,15.5271,15.5748,352713.6193
2006-12-12 09:30:00,26.13,26.24,26.09,26.17,154852.65673000342,15.5688,15.6344,15.545,15.5927,154852.6567
2006-12-12 10:00:00,26.18,26.18,26.06,26.09,193196.04050517693,15.5986,15.5986,15.5271,15.545,193196.0405
2006-12-12 10:30:00,26.09,26.1,26.05,26.09,95687.79155762888,15.545,15.551,15.5212,15.545,95687.7916
2006-12-12 11:00:00,26.09,26.09,26.07,26.08,45511.43474798044,15.545,15.545,15.5331,15.539,45511.4347
2006-12-12 11:30:00,26.08,26.08,25.98,25.99,98646.0348162476,15.539,15.539,15.4795,15.4854,98646.0348
2006-12-12 12:00:00,25.99,26.02,25.84,25.87,138240.98304699056,15.4854,15.5033,15.396,15.4139,138240.983
2006-12-12 12:30:00,25.87,25.93,25.86,25.9,105586.5286153146,15.4139,15.4497,15.408,15.4318,105586.5286
2006-12-12 13:00:00,25.9,25.91,25.85,25.87,83285.9255888042,15.4318,15.4377,15.402,15.4139,83285.9256
2006-12-12 13:30:00,25.88,25.91,25.87,25.9,98759.81340311754,15.4199,15.4377,15.4139,15.4318,98759.8134
2006-12-12 14:00:00,25.89,25.97,25.85,25.96,150642.84901581524,15.4258,15.4735,15.402,15.4675,150642.849
2006-12-12 14:30:00,25.96,25.99,25.89,25.95,159176.24303106155,15.4675,15.4854,15.4258,15.4616,159176.243
2006-12-12 15:00:00,25.95,26.02,25.94,25.99,140175.21902377973,15.4616,15.5033,15.4556,15.4854,140175.219
2006-12-12 15:30:00,26.0,26.02,25.98,25.98,374672.8865627489,15.4914,15.5033,15.4795,15.4795,374672.8866
2006-12-13 09:30:00,26.24,26.26,26.07,26.24,152577.0849926044,15.6344,15.6463,15.5331,15.6344,152577.085
2006-12-13 10:00:00,26.25,26.27,26.05,26.07,109796.3363295028,15.6403,15.6522,15.5212,15.5331,109796.3363
2006-12-13 10:30:00,26.05,26.08,25.95,26.07,137558.31152577084,15.5212,15.539,15.4616,15.5331,137558.3115
2006-12-13 11:00:00,26.06,26.07,26.02,26.06,76345.43178973718,15.5271,15.5331,15.5033,15.5271,76345.4318
2006-12-13 11:30:00,26.06,26.14,26.05,26.08,130048.92479235408,15.5271,15.5748,15.5212,15.539,130048.9248
2006-12-13 12:00:00,26.08,26.08,26.02,26.02,59961.315280464216,15.539,15.539,15.5033,15.5033,59961.3153
2006-12-13 12:30:00,26.02,26.03,25.95,25.96,59961.315280464216,15.5033,15.5092,15.4616,15.4675,59961.3153
2006-12-13 13:00:00,25.95,26.0,25.93,25.96,158266.01433610194,15.4616,15.4914,15.4497,15.4675,158266.0143
2006-12-13 13:30:00,25.96,25.96,25.92,25.96,78052.11059278644,15.4675,15.4675,15.4437,15.4675,78052.1106
2006-12-13 14:00:00,25.97,26.01,25.95,25.96,88064.62623734213,15.4735,15.4973,15.4616,15.4675,88064.6262
2006-12-13 14:30:00,25.95,25.97,25.87,25.92,140971.6691318694,15.4616,15.4735,15.4139,15.4437,140971.6691
2006-12-13 15:00:00,25.93,25.99,25.88,25.96,178859.9385595631,15.4497,15.4854,15.4199,15.4675,178859.9386
2006-12-13 15:30:00,25.96,26.01,25.93,25.97,220275.34418022528,15.4675,15.4973,15.4497,15.4735,220275.3442
2006-12-14 09:30:00,25.89,26.11,25.82,26.06,229491.40971669133,15.4258,15.5569,15.3841,15.5271,229491.4097
2006-12-14 10:00:00,26.06,26.16,25.99,26.04,193764.93343952668,15.5271,15.5867,15.4854,15.5152,193764.9334
2006-12-14 10:30:00,26.04,26.1,26.0,26.01,170667.88030492663,15.5152,15.551,15.4914,15.4973,170667.8803
2006-12-14 11:00:00,26.01,26.09,26.0,26.09,101035.38514051656,15.4973,15.545,15.4914,15.545,101035.3851
2006-12-14 11:30:00,26.09,26.14,26.06,26.12,99783.8206849471,15.545,15.5748,15.5271,15.5629,99783.8207
2006-12-14 12:00:00,26.12,26.14,26.1,26.11,49038.57094094891,15.5629,15.5748,15.551,15.5569,49038.5709
2006-12-14 12:30:00,26.11,26.19,26.1,26.17,82717.03265445444,15.5569,15.6046,15.551,15.5927,82717.0327
2006-12-14 13:00:00,26.18,26.24,26.17,26.23,111503.01513255206,15.5986,15.6344,15.5927,15.6284,111503.0151
2006-12-14 13:30:00,26.23,26.25,26.2,26.22,72021.84548867903,15.6284,15.6403,15.6105,15.6225,72021.8455
2006-12-14 14:00:00,26.21,26.28,26.16,26.21,284674.0243486176,15.6165,15.6582,15.5867,15.6165,284674.0243
2006-12-14 14:30:00,26.2,26.27,26.2,26.26,133007.1680509728,15.6105,15.6522,15.6105,15.6463,133007.1681
2006-12-14 15:00:00,26.26,26.31,26.25,26.27,177494.59551712367,15.6463,15.6761,15.6403,15.6522,177494.5955
2006-12-14 15:30:00,26.28,26.33,26.25,26.27,320514.2792126522,15.6582,15.688,15.6403,15.6522,320514.2792
2006-12-15 09:30:00,26.32,26.37,26.11,26.19,1572761.4063033338,15.682,15.7118,15.5569,15.6046,1572761.4063
2006-12-15 10:00:00,26.19,26.24,26.15,26.16,1147684.6057571964,15.6046,15.6344,15.5807,15.5867,1147684.6058
2006-12-15 10:30:00,26.16,26.16,25.56,25.66,1597223.8024803733,15.5867,15.5867,15.2292,15.2888,1597223.8025
2006-12-15 11:00:00,25.66,25.84,25.65,25.77,533962.9081806805,15.2888,15.396,15.2828,15.3543,533962.9082
2006-12-15 11:30:00,25.77,25.84,25.63,25.63,547730.1171919445,15.3543,15.396,15.2709,15.2709,547730.1172
2006-12-15 12:00:00,25.64,25.76,25.63,25.7,556718.6255546706,15.2769,15.3484,15.2709,15.3126,556718.6256
2006-12-15 12:30:00,25.7,25.71,25.62,25.62,294686.53999317327,15.3126,15.3186,15.265,15.265,294686.54
2006-12-15 13:00:00,25.62,25.69,25.62,25.63,343042.4394129025,15.265,15.3067,15.265,15.2709,343042.4394
2006-12-15 13:30:00,25.63,25.66,25.61,25.63,463647.74149505066,15.2709,15.2888,15.259,15.2709,463647.7415
2006-12-15 14:00:00,25.64,25.73,25.63,25.66,644328.137444533,15.2769,15.3305,15.2709,15.2888,644328.1374
2006-12-15 14:30:00,25.66,25.7,25.65,25.65,440550.68836045056,15.2888,15.3126,15.2828,15.2828,440550.6884
2006-12-15 15:00:00,25.65,25.66,25.65,25.66,369439.0715667312,15.2828,15.2888,15.2828,15.2888,369439.0716
2006-12-15 15:30:00,25.66,25.8,25.62,25.73,1614290.590510866,15.2888,15.3722,15.265,15.3305,1614290.5905
2006-12-18 09:30:00,25.73,25.76,25.48,25.65,495164.4100580271,15.3305,15.3484,15.1815,15.2828,495164.4101
2006-12-18 10:00:00,25.65,25.72,25.61,25.65,168050.97280691774,15.2828,15.3245,15.259,15.2828,168050.9728
2006-12-18 10:30:00,25.65,25.66,25.62,25.65,135282.73978837184,15.2828,15.2888,15.265,15.2828,135282.7398
2006-12-18 11:00:00,25.66,25.68,25.6,25.62,128797.36033678462,15.2888,15.3007,15.253,15.265,128797.3603
2006-12-18 11:30:00,25.62,25.66,25.62,25.64,79986.3465695756,15.265,15.2888,15.265,15.2769,79986.3466
2006-12-18 12:00:00,25.64,25.66,25.62,25.63,159858.91455228126,15.2769,15.2888,15.265,15.2709,159858.9146
2006-12-18 12:30:00,25.62,25.64,25.58,25.61,225964.27352372283,15.265,15.2769,15.2411,15.259,225964.2735
2006-12-18 13:00:00,25.62,25.62,25.58,25.6,132210.71794288314,15.265,15.265,15.2411,15.253,132210.7179
2006-12-18 13:30:00,25.6,25.6,25.58,25.59,83627.26134941404,15.253,15.253,15.2411,15.2471,83627.2613
2006-12-18 14:00:00,25.59,25.59,25.55,25.56,175901.69530094438,15.2471,15.2471,15.2233,15.2292,175901.6953
2006-12-18 14:30:00,25.55,25.58,25.51,25.52,127773.35305495506,15.2233,15.2411,15.1994,15.2054,127773.3531
2006-12-18 15:00:00,25.51,25.61,25.51,25.61,392649.9032882012,15.1994,15.259,15.1994,15.259,392649.9033
2006-12-18 15:30:00,25.6,25.63,25.56,25.62,695528.501536011,15.253,15.2709,15.2292,15.265,695528.5015
2006-12-19 09:30:00,25.49,25.52,25.36,25.37,342473.54647855274,15.1875,15.2054,15.11,15.116,342473.5465
2006-12-19 10:00:00,25.37,25.46,25.37,25.44,382523.6090567755,15.116,15.1696,15.116,15.1577,382523.6091
2006-12-19 10:30:00,25.45,25.58,25.44,25.58,270337.9224030038,15.1637,15.2411,15.1577,15.2411,270337.9224
2006-12-19 11:00:00,25.58,25.59,25.5,25.51,223347.366025714,15.2411,15.2471,15.1935,15.1994,223347.366
2006-12-19 11:30:00,25.51,25.59,25.5,25.55,141199.22630560928,15.1994,15.2471,15.1935,15.2233,141199.2263
2006-12-19 12:00:00,25.55,25.57,25.54,25.56,215041.52918420755,15.2233,15.2352,15.2173,15.2292,215041.5292
2006-12-19 12:30:00,25.57,25.57,25.55,25.56,85333.94015246331,15.2352,15.2352,15.2233,15.2292,85333.9402
2006-12-19 13:00:00,25.56,25.57,25.54,25.57,203777.4490840824,15.2292,15.2352,15.2173,15.2352,203777.4491
2006-12-19 13:30:00,25.57,25.57,25.56,25.57,108772.32904767324,15.2352,15.2352,15.2292,15.2352,108772.329
2006-12-19 14:00:00,25.57,25.72,25.56,25.71,275457.9588121516,15.2352,15.3245,15.2292,15.3186,275457.9588
2006-12-19 14:30:00,25.7,25.71,25.6,25.62,227215.8379792923,15.3126,15.3186,15.253,15.265,227215.838
2006-12-19 15:00:00,25.62,25.65,25.59,25.65,286153.14597792696,15.265,15.2828,15.2471,15.2828,286153.146
2006-12-19 15:30:00,25.65,25.77,25.64,25.68,456479.6905222437,15.2828,15.3543,15.2769,15.3007,456479.6905
2006-12-20 09:30:00,25.64,25.86,25.6,25.8,235521.6748207988,15.2769,15.408,15.253,15.3722,235521.6748
2006-12-20 10:00:00,25.81,25.92,25.81,25.92,179087.495733303,15.3782,15.4437,15.3782,15.4437,179087.4957
2006-12-20 10:30:00,25.91,26.02,25.86,25.87,211969.5073387189,15.4377,15.5033,15.408,15.4139,211969.5073
2006-12-20 11:00:00,25.87,25.94,25.86,25.92,151666.8562976448,15.4139,15.4556,15.408,15.4437,151666.8563
2006-12-20 11:30:00,25.92,25.95,25.92,25.94,84992.60439185346,15.4437,15.4616,15.4437,15.4556,84992.6044
2006-12-20 12:00:00,25.95,25.95,25.86,25.89,100238.9350324269,15.4616,15.4616,15.408,15.4258,100238.935
2006-12-20 12:30:00,25.89,25.89,25.84,25.85,76800.54613721698,15.4258,15.4258,15.396,15.402,76800.5461
2006-12-20 13:00:00,25.85,25.86,25.82,25.83,113551.02969621118,15.402,15.408,15.3841,15.3901,113551.0297
2006-12-20 13:30:00,25.83,25.92,25.82,25.88,124815.10979633631,15.3901,15.4437,15.3841,15.4199,124815.1098
2006-12-20 14:00:00,25.89,25.9,25.88,25.89,177380.81693025373,15.4258,15.4318,15.4199,15.4258,177380.8169
2006-12-20 14:30:00,25.89,25.91,25.86,25.87,97508.24894754808,15.4258,15.4377,15.408,15.4139,97508.2489
2006-12-20 15:00:00,25.87,25.87,25.8,25.8,134941.40402776198,15.4139,15.4139,15.3722,15.3722,134941.404
2006-12-20 15:30:00,25.8,25.89,25.79,25.85,435089.31619069295,15.3722,15.4258,15.3662,15.402,435089.3162
2006-12-21 09:30:00,25.91,25.95,25.82,25.88,126294.2314256457,15.4377,15.4616,15.3841,15.4199,126294.2314
2006-12-21 10:00:00,25.89,25.93,25.83,25.89,94777.56286266923,15.4258,15.4497,15.3901,15.4258,94777.5629
2006-12-21 10:30:00,25.89,25.96,25.88,25.91,149732.6203208556,15.4258,15.4675,15.4199,15.4377,149732.6203
2006-12-21 11:00:00,25.9,25.96,25.9,25.95,79645.01080896576,15.4318,15.4675,15.4318,15.4616,79645.0108
2006-12-21 11:30:00,25.94,25.95,25.91,25.95,56320.40050062579,15.4556,15.4616,15.4377,15.4616,56320.4005
2006-12-21 12:00:00,25.94,25.95,25.86,25.86,113892.36545682103,15.4556,15.4616,15.408,15.408,113892.3655
2006-12-21 12:30:00,25.86,25.87,25.77,25.82,159745.13596541132,15.408,15.4139,15.3543,15.3841,159745.136
2006-12-21 13:00:00,25.83,25.84,25.78,25.84,95460.23438388896,15.3901,15.396,15.3603,15.396,95460.2344
2006-12-21 13:30:00,25.83,25.84,25.79,25.8,132893.38946410286,15.3901,15.396,15.3662,15.3722,132893.3895
2006-12-21 14:00:00,25.8,25.8,25.72,25.76,255432.92752304013,15.3722,15.3722,15.3245,15.3484,255432.9275
2006-12-21 14:30:00,25.76,25.8,25.74,25.78,201160.54158607352,15.3484,15.3722,15.3365,15.3603,201160.5416
2006-12-21 15:00:00,25.77,25.78,25.68,25.72,161679.3719422005,15.3543,15.3603,15.3007,15.3245,161679.3719
2006-12-21 15:30:00,25.73,25.76,25.69,25.76,269996.5866423939,15.3305,15.3484,15.3067,15.3484,269996.5866
2006-12-22 09:30:00,25.8,25.9,25.62,25.66,183183.52486062123,15.3722,15.4318,15.265,15.2888,183183.5249
2006-12-22 10:00:00,25.66,25.78,25.66,25.77,77824.55341904654,15.2888,15.3603,15.2888,15.3543,77824.5534
2006-12-22 10:30:00,25.77,25.78,25.71,25.73,73842.30287859825,15.3543,15.3603,15.3186,15.3305,73842.3029
2006-12-22 11:00:00,25.72,25.72,25.6,25.61,99328.70633746729,15.3245,15.3245,15.253,15.259,99328.7063
2006-12-22 11:30:00,25.61,25.76,25.61,25.69,178291.04562521333,15.259,15.3484,15.259,15.3067,178291.0456
2006-12-22 12:00:00,25.69,25.71,25.68,25.71,67812.03777449085,15.3067,15.3186,15.3007,15.3186,67812.0378
2006-12-22 12:30:00,25.7,25.72,25.68,25.72,50290.13539651838,15.3126,15.3245,15.3007,15.3245,50290.1354
2006-12-22 13:00:00,25.71,25.75,25.7,25.71,94094.89134144956,15.3186,15.3424,15.3126,15.3186,94094.8913
2006-12-22 13:30:00,25.72,25.72,25.71,25.71,38912.27670952327,15.3245,15.3245,15.3186,15.3186,38912.2767
2006-12-22 14:00:00,25.72,25.72,25.71,25.72,45283.87757424053,15.3245,15.3245,15.3186,15.3245,45283.8776
2006-12-22 14:30:00,25.71,25.73,25.7,25.72,91022.86949596088,15.3186,15.3305,15.3126,15.3245,91022.8695
2006-12-22 15:00:00,25.72,25.73,25.7,25.71,89771.3050403914,15.3245,15.3305,15.3126,15.3186,89771.305
2006-12-22 15:30:00,25.7,25.73,25.7,25.72,108203.43611332348,15.3126,15.3305,15.3126,15.3245,108203.4361
2006-12-26 09:30:00,25.71,25.9,25.67,25.84,94777.56286266923,15.3186,15.4318,15.2948,15.396,94777.5629
2006-12-26 10:00:00,25.84,25.88,25.81,25.87,51655.47843895779,15.396,15.4199,15.3782,15.4139,51655.4784
2006-12-26 10:30:00,25.87,25.87,25.81,25.83,77483.21765843668,15.4139,15.4139,15.3782,15.3901,77483.2177
2006-12-26 11:00:00,25.84,25.84,25.78,25.8,48811.01376720901,15.396,15.396,15.3603,15.3722,48811.0138
2006-12-26 11:30:00,25.8,25.8,25.8,25.8,26169.07498008875,15.3722,15.3722,15.3722,15.3722,26169.075
2006-12-26 12:00:00,25.8,25.8,25.75,25.79,52907.04289452725,15.3722,15.3722,15.3424,15.3662,52907.0429
2006-12-26 12:30:00,25.79,25.79,25.73,25.73,31858.0043235863,15.3662,15.3662,15.3305,15.3305,31858.0043
2006-12-26 13:00:00,25.73,25.79,25.73,25.75,62009.32984412334,15.3305,15.3662,15.3305,15.3424,62009.3298
2006-12-26 13:30:00,25.75,25.81,25.74,25.8,60757.76538855388,15.3424,15.3782,15.3365,15.3722,60757.7654
2006-12-26 14:00:00,25.8,25.8,25.79,25.8,24121.060416429627,15.3722,15.3722,15.3662,15.3722,24121.0604
2006-12-26 14:30:00,25.8,25.8,25.79,25.8,46194.106269200136,15.3722,15.3722,15.3662,15.3722,46194.1063
2006-12-26 15:00:00,25.8,25.86,25.79,25.82,189100.0113778587,15.3722,15.408,15.3662,15.3841,189100.0114
2006-12-26 15:30:00,25.81,25.88,25.81,25.85,247240.8692684037,15.3782,15.4199,15.3782,15.402,247240.8693
2006-12-27 09:30:00,25.94,26.06,25.93,26.01,144953.9196723177,15.4556,15.5271,15.4497,15.4973,144953.9197
2006-12-27 10:00:00,26.02,26.13,26.02,26.09,147912.1629309364,15.5033,15.5688,15.5033,15.545,147912.1629
2006-12-27 10:30:00,26.09,26.1,26.01,26.03,75435.20309477756,15.545,15.551,15.4973,15.5092,75435.2031
2006-12-27 11:00:00,26.02,26.13,26.02,26.13,79645.01080896576,15.5033,15.5688,15.5033,15.5688,79645.0108
2006-12-27 11:30:00,26.13,26.16,26.08,26.16,128683.58174991468,15.5688,15.5867,15.539,15.5867,128683.5817
2006-12-27 12:00:00,26.15,26.18,26.15,26.15,82148.13972010468,15.5807,15.5986,15.5807,15.5807,82148.1397
2006-12-27 12:30:00,26.15,26.15,26.09,26.11,87381.95471612243,15.5807,15.5807,15.545,15.5569,87381.9547
2006-12-27 13:00:00,26.11,26.2,26.1,26.17,82034.36113323474,15.5569,15.6105,15.551,15.5927,82034.3611
2006-12-27 13:30:00,26.17,26.24,26.16,26.24,121629.3093639777,15.5927,15.6344,15.5867,15.6344,121629.3094
2006-12-27 14:00:00,26.24,26.31,26.23,26.28,130276.48196609398,15.6344,15.6761,15.6284,15.6582,130276.482
2006-12-27 14:30:00,26.28,26.28,26.26,26.28,74183.6386392081,15.6582,15.6582,15.6463,15.6582,74183.6386
2006-12-27 15:00:00,26.28,26.31,26.27,26.31,175560.35954033452,15.6582,15.6761,15.6522,15.6761,175560.3595
2006-12-27 15:30:00,26.31,26.34,26.29,26.32,268858.8007736944,15.6761,15.694,15.6642,15.682,268858.8008
2006-12-28 09:30:00,26.19,26.37,26.18,26.35,140288.99761064968,15.6046,15.7118,15.5986,15.6999,140288.9976
2006-12-28 10:00:00,26.36,26.48,26.36,26.42,211059.2786437593,15.7059,15.7774,15.7059,15.7416,211059.2786
2006-12-28 10:30:00,26.42,26.53,26.41,26.46,164523.83661394927,15.7416,15.8072,15.7357,15.7654,164523.8366
2006-12-28 11:00:00,26.46,26.49,26.3,26.48,274661.5087040619,15.7654,15.7833,15.6701,15.7774,274661.5087
2006-12-28 11:30:00,26.48,26.53,26.46,26.47,173057.2306291956,15.7774,15.8072,15.7654,15.7714,173057.2306
2006-12-28 12:00:00,26.46,26.46,26.39,26.41,111275.45795881216,15.7654,15.7654,15.7237,15.7357,111275.458
2006-12-28 12:30:00,26.41,26.41,26.38,26.38,63602.23006030265,15.7357,15.7357,15.7178,15.7178,63602.2301
2006-12-28 13:00:00,26.38,26.41,26.35,26.41,123449.76675389693,15.7178,15.7357,15.6999,15.7357,123449.7668
2006-12-28 13:30:00,26.41,26.48,26.4,26.48,126066.6742519058,15.7357,15.7774,15.7297,15.7774,126066.6743
2006-12-28 14:00:00,26.47,26.54,26.46,26.53,143588.57662987823,15.7714,15.8131,15.7654,15.8072,143588.5766
2006-12-28 14:30:00,26.53,26.56,26.52,26.56,148367.2772784162,15.8072,15.825,15.8012,15.825,148367.2773
2006-12-28 15:00:00,26.56,26.59,26.55,26.55,220389.12276709525,15.825,15.8429,15.8191,15.8191,220389.1228
2006-12-28 15:30:00,26.55,26.61,26.54,26.57,632836.5001706679,15.8191,15.8548,15.8131,15.831,632836.5002
2006-12-29 09:30:00,26.54,26.83,26.41,26.69,178291.04562521333,15.8131,15.9859,15.7357,15.9025,178291.0456
2006-12-29 10:00:00,26.68,26.69,26.58,26.58,116623.05154169984,15.8965,15.9025,15.8369,15.8369,116623.0515
2006-12-29 10:30:00,26.59,26.62,26.56,26.57,137785.86869951076,15.8429,15.8608,15.825,15.831,137785.8687
2006-12-29 11:00:00,26.57,26.58,26.49,26.49,111616.793719422,15.831,15.8369,15.7833,15.7833,111616.7937
2006-12-29 11:30:00,26.49,26.5,26.44,26.44,67015.58766640119,15.7833,15.7893,15.7535,15.7535,67015.5877
2006-12-29 12:00:00,26.44,26.46,26.38,26.45,188986.23279098875,15.7535,15.7654,15.7178,15.7595,188986.2328
2006-12-29 12:30:00,26.45,26.45,26.26,26.38,195699.16941631585,15.7595,15.7595,15.6463,15.7178,195699.1694
2006-12-29 13:00:00,26.38,26.38,26.35,26.37,67356.92342701105,15.7178,15.7178,15.6999,15.7118,67356.9234
2006-12-29 13:30:00,26.37,26.4,26.35,26.35,84537.49004437366,15.7118,15.7297,15.6999,15.6999,84537.49
2006-12-29 14:00:00,26.35,26.38,26.34,26.35,179883.94584139265,15.6999,15.7178,15.694,15.6999,179883.9458
2006-12-29 14:30:00,26.35,26.38,26.33,26.37,100921.6065536466,15.6999,15.7178,15.688,15.7118,100921.6066
2006-12-29 15:00:00,26.37,26.38,26.22,26.25,237911.0251450677,15.7118,15.7178,15.6225,15.6403,237911.0251
2006-12-29 15:30:00,26.25,26.31,26.2,26.21,439640.45966549095,15.6403,15.6761,15.6105,15.6165,439640.4597
2007-01-03 09:30:00,26.24,26.43,26.02,26.03,484469.2228922517,15.7518,15.8659,15.6198,15.6258,484469.2229
2007-01-03 10:00:00,26.04,26.09,25.93,26.03,401069.5187165776,15.6318,15.6618,15.5657,15.6258,401069.5187
2007-01-03 10:30:00,26.04,26.07,25.76,25.85,357492.3199453863,15.6318,15.6498,15.4637,15.5177,357492.3199
2007-01-03 11:00:00,25.86,26.06,25.85,26.03,281602.0025031289,15.5237,15.6438,15.5177,15.6258,281602.0025
2007-01-03 11:30:00,26.03,26.07,25.92,25.93,181249.28888383208,15.6258,15.6498,15.5597,15.5657,181249.2889
2007-01-03 12:00:00,25.93,25.93,25.83,25.92,311070.6565024463,15.5657,15.5657,15.5057,15.5597,311070.6565
2007-01-03 12:30:00,25.91,25.93,25.9,25.91,83513.4827625441,15.5537,15.5657,15.5477,15.5537,83513.4828
2007-01-03 13:00:00,25.92,25.93,25.86,25.87,134031.17533280238,15.5597,15.5657,15.5237,15.5297,134031.1753
2007-01-03 13:30:00,25.86,25.87,25.79,25.8,149163.72738650587,15.5237,15.5297,15.4817,15.4877,149163.7274
2007-01-03 14:00:00,25.8,25.8,25.66,25.71,253384.91295938104,15.4877,15.4877,15.4037,15.4337,253384.913
2007-01-03 14:30:00,25.7,25.71,25.57,25.58,255319.1489361702,15.4277,15.4337,15.3496,15.3556,255319.1489
2007-01-03 15:00:00,25.57,25.65,25.57,25.62,225054.04482876323,15.3496,15.3977,15.3496,15.3797,225054.0448
2007-01-03 15:30:00,25.62,25.73,25.59,25.72,332461.03083399707,15.3797,15.4457,15.3616,15.4397,332461.0308
2007-01-04 09:30:00,25.75,25.8,25.62,25.7,235863.0105814086,15.4577,15.4877,15.3797,15.4277,235863.0106
2007-01-04 10:00:00,25.7,25.72,25.44,25.46,386164.523836614,15.4277,15.4397,15.2716,15.2836,386164.5238
2007-01-04 10:30:00,25.47,25.66,25.47,25.61,412902.4917510525,15.2896,15.4037,15.2896,15.3737,412902.4918
2007-01-04 11:00:00,25.6,25.74,25.6,25.73,193878.71202639665,15.3676,15.4517,15.3676,15.4457,193878.712
2007-01-04 11:30:00,25.73,25.82,25.7,25.8,169643.87302309705,15.4457,15.4997,15.4277,15.4877,169643.873
2007-01-04 12:00:00,25.8,25.83,25.74,25.74,90681.533735351,15.4877,15.5057,15.4517,15.4517,90681.5337
2007-01-04 12:30:00,25.74,25.79,25.74,25.78,157014.44988053248,15.4517,15.4817,15.4517,15.4757,157014.4499
2007-01-04 13:00:00,25.77,25.79,25.71,25.78,179883.94584139265,15.4697,15.4817,15.4337,15.4757,179883.9458
2007-01-04 13:30:00,25.79,25.79,25.74,25.75,197633.40539310503,15.4817,15.4817,15.4517,15.4577,197633.4054
2007-01-04 14:00:00,25.75,25.77,25.73,25.74,178404.8242120833,15.4577,15.4697,15.4457,15.4517,178404.8242
2007-01-04 14:30:00,25.74,25.77,25.71,25.76,206166.79940835136,15.4517,15.4697,15.4337,15.4637,206166.7994
2007-01-04 15:00:00,25.76,25.76,25.74,25.76,177494.59551712367,15.4637,15.4637,15.4517,15.4637,177494.5955
2007-01-04 15:30:00,25.75,25.76,25.72,25.73,322220.95801570144,15.4577,15.4637,15.4397,15.4457,322220.958
2007-01-05 09:30:00,25.66,25.73,25.55,25.66,404255.3191489362,15.4037,15.4457,15.3376,15.4037,404255.3191
2007-01-05 10:00:00,25.65,25.76,25.6,25.72,135282.73978837184,15.3977,15.4637,15.3676,15.4397,135282.7398
2007-01-05 10:30:00,25.72,25.73,25.68,25.68,77596.99624530664,15.4397,15.4457,15.4157,15.4157,77596.9962
2007-01-05 11:00:00,25.69,25.69,25.51,25.51,152008.19205825464,15.4217,15.4217,15.3136,15.3136,152008.1921
2007-01-05 11:30:00,25.51,25.55,25.49,25.51,125384.00273068609,15.3136,15.3376,15.3016,15.3136,125384.0027
2007-01-05 12:00:00,25.5,25.57,25.5,25.56,89885.08362726135,15.3076,15.3496,15.3076,15.3436,89885.0836
2007-01-05 12:30:00,25.57,25.66,25.56,25.65,203208.55614973264,15.3496,15.4037,15.3436,15.3977,203208.5561
2007-01-05 13:00:00,25.65,25.72,25.6,25.71,278074.86631016043,15.3977,15.4397,15.3676,15.4337,278074.8663
2007-01-05 13:30:00,25.71,25.75,25.7,25.72,220844.23711457505,15.4337,15.4577,15.4277,15.4397,220844.2371
2007-01-05 14:00:00,25.73,25.73,25.69,25.73,112868.35817499147,15.4457,15.4457,15.4217,15.4457,112868.3582
2007-01-05 14:30:00,25.72,25.73,25.69,25.71,159403.80020480146,15.4397,15.4457,15.4217,15.4337,159403.8002
2007-01-05 15:00:00,25.71,25.73,25.69,25.72,312663.5567186256,15.4337,15.4457,15.4217,15.4397,312663.5567
2007-01-05 15:30:00,25.72,25.73,25.69,25.71,286608.2603254068,15.4397,15.4457,15.4217,15.4337,286608.2603
2007-01-08 09:30:00,25.71,25.71,25.51,25.58,353737.6265786779,15.4337,15.4337,15.3136,15.3556,353737.6266
2007-01-08 10:00:00,25.58,25.61,25.49,25.49,356582.09125042666,15.3556,15.3737,15.3016,15.3016,356582.0913
2007-01-08 10:30:00,25.49,25.51,25.48,25.49,271930.8226191831,15.3016,15.3136,15.2956,15.3016,271930.8226
2007-01-08 11:00:00,25.49,25.54,25.48,25.53,180452.8387757424,15.3016,15.3316,15.2956,15.3256,180452.8388
2007-01-08 11:30:00,25.53,25.56,25.48,25.53,172374.5591079759,15.3256,15.3436,15.2956,15.3256,172374.5591
2007-01-08 12:00:00,25.53,25.55,25.48,25.5,169871.43019683697,15.3256,15.3376,15.2956,15.3076,169871.4302
2007-01-08 12:30:00,25.5,25.55,25.49,25.55,186824.4396404597,15.3076,15.3376,15.3016,15.3376,186824.4396
2007-01-08 13:00:00,25.54,25.55,25.49,25.51,128683.58174991468,15.3316,15.3376,15.3016,15.3136,128683.5817
2007-01-08 13:30:00,25.51,25.59,25.5,25.59,215837.9792922972,15.3136,15.3616,15.3076,15.3616,215837.9793
2007-01-08 14:00:00,25.58,25.59,25.55,25.58,114233.70121743088,15.3556,15.3616,15.3376,15.3556,114233.7012
2007-01-08 14:30:00,25.57,25.58,25.55,25.57,260325.40675844808,15.3496,15.3556,15.3376,15.3496,260325.4068
2007-01-08 15:00:00,25.57,25.66,25.56,25.59,221185.5728751849,15.3496,15.4037,15.3436,15.3616,221185.5729
2007-01-08 15:30:00,25.59,25.65,25.56,25.61,371828.4218910001,15.3616,15.3977,15.3436,15.3737,371828.4219
2007-01-09 09:30:00,25.66,25.71,25.53,25.59,452611.2185686654,15.4037,15.4337,15.3256,15.3616,452611.2186
2007-01-09 10:00:00,25.6,25.76,25.59,25.75,226533.1664580726,15.3676,15.4637,15.3616,15.4577,226533.1665
2007-01-09 10:30:00,25.75,25.77,25.73,25.73,156331.7783593128,15.4577,15.4697,15.4457,15.4457,156331.7784
2007-01-09 11:00:00,25.73,25.89,25.73,25.8,232108.3172147002,15.4457,15.5417,15.4457,15.4877,232108.3172
2007-01-09 11:30:00,25.81,25.84,25.73,25.75,150415.29184207533,15.4937,15.5117,15.4457,15.4577,150415.2918
2007-01-09 12:00:00,25.75,25.82,25.74,25.79,78507.22494026624,15.4577,15.4997,15.4517,15.4817,78507.2249
2007-01-09 12:30:00,25.78,25.83,25.76,25.79,107975.87893958358,15.4757,15.5057,15.4637,15.4817,107975.8789
2007-01-09 13:00:00,25.8,25.84,25.78,25.8,83285.9255888042,15.4877,15.5117,15.4757,15.4877,83285.9256
2007-01-09 13:30:00,25.8,25.87,25.8,25.86,149163.72738650587,15.4877,15.5297,15.4877,15.5237,149163.7274
2007-01-09 14:00:00,25.87,26.02,25.87,26.02,264307.65729889635,15.5297,15.6198,15.5297,15.6198,264307.6573
2007-01-09 14:30:00,26.02,26.06,25.99,26.0,200250.3128911139,15.6198,15.6438,15.6018,15.6078,200250.3129
2007-01-09 15:00:00,25.99,26.12,25.94,26.12,242234.61144612584,15.6018,15.6798,15.5718,15.6798,242234.6114
2007-01-09 15:30:00,26.12,26.15,26.09,26.09,292069.6324951644,15.6798,15.6978,15.6618,15.6618,292069.6325
2007-01-10 09:30:00,26.02,26.19,25.84,25.92,567527.591307316,15.6198,15.7218,15.5117,15.5597,567527.5913
2007-01-10 10:00:00,25.92,26.05,25.87,25.98,472522.47127090686,15.5597,15.6378,15.5297,15.5958,472522.4713
2007-01-10 10:30:00,25.99,26.0,25.89,25.92,293548.7541244738,15.6018,15.6078,15.5417,15.5597,293548.7541
2007-01-10 11:00:00,25.92,26.01,25.91,25.97,125839.11707816587,15.5597,15.6138,15.5537,15.5898,125839.1171
2007-01-10 11:30:00,25.97,25.97,25.9,25.93,86585.50460803277,15.5898,15.5898,15.5477,15.5657,86585.5046
2007-01-10 12:00:00,25.93,25.93,25.88,25.89,271020.59392422345,15.5657,15.5657,15.5357,15.5417,271020.5939
2007-01-10 12:30:00,25.89,25.95,25.88,25.93,116850.60871543975,15.5417,15.5778,15.5357,15.5657,116850.6087
2007-01-10 13:00:00,25.94,25.96,25.92,25.95,85902.83308681307,15.5718,15.5838,15.5597,15.5778,85902.8331
2007-01-10 13:30:00,25.94,26.0,25.92,25.97,59733.75810672432,15.5718,15.6078,15.5597,15.5898,59733.7581
2007-01-10 14:00:00,25.98,26.02,25.95,25.98,100011.377858687,15.5958,15.6198,15.5778,15.5958,100011.3779
2007-01-10 14:30:00,25.98,26.09,25.95,26.07,102286.94959608602,15.5958,15.6618,15.5778,15.6498,102286.9496
2007-01-10 15:00:00,26.07,26.13,26.01,26.11,196836.95528501537,15.6498,15.6858,15.6138,15.6738,196836.9553
2007-01-10 15:30:00,26.12,26.17,26.09,26.17,445101.8318352486,15.6798,15.7098,15.6618,15.7098,445101.8318
2007-01-11 09:30:00,26.17,26.36,26.16,26.31,344407.7824553419,15.7098,15.8239,15.7038,15.7939,344407.7825
2007-01-11 10:00:00,26.31,26.45,26.29,26.33,254522.6988280805,15.7939,15.8779,15.7819,15.8059,254522.6988
2007-01-11 10:30:00,26.33,26.42,26.31,26.35,271248.1510979634,15.8059,15.8599,15.7939,15.8179,271248.1511
2007-01-11 11:00:00,26.35,26.4,26.34,26.37,165889.17965638867,15.8179,15.8479,15.8119,15.8299,165889.1797
2007-01-11 11:30:00,26.36,26.39,26.34,26.37,68153.37353510069,15.8239,15.8419,15.8119,15.8299,68153.3735
2007-01-11 12:00:00,26.38,26.41,26.36,26.37,103424.73546478552,15.8359,15.8539,15.8239,15.8299,103424.7355
2007-01-11 12:30:00,26.37,26.39,26.33,26.39,93981.1127545796,15.8299,15.8419,15.8059,15.8419,93981.1128
2007-01-11 13:00:00,26.38,26.41,26.37,26.37,63943.56582091251,15.8359,15.8539,15.8299,15.8299,63943.5658
2007-01-11 13:30:00,26.37,26.37,26.36,26.36,25486.40345886904,15.8299,15.8299,15.8239,15.8239,25486.4035
2007-01-11 14:00:00,26.35,26.37,26.31,26.37,104334.96415974514,15.8179,15.8299,15.7939,15.8299,104334.9642
2007-01-11 14:30:00,26.37,26.43,26.36,26.39,110479.0078507225,15.8299,15.8659,15.8239,15.8419,110479.0079
2007-01-11 15:00:00,26.39,26.41,26.36,26.4,220616.6799408352,15.8419,15.8539,15.8239,15.8479,220616.6799
2007-01-11 15:30:00,26.4,26.56,26.38,26.43,372966.20775969967,15.8479,15.9439,15.8359,15.8659,372966.2078
2007-01-12 09:30:00,26.35,26.51,26.22,26.48,455569.4618272841,15.8179,15.9139,15.7398,15.8959,455569.4618
2007-01-12 10:00:00,26.49,26.54,26.4,26.52,371828.4218910001,15.9019,15.9319,15.8479,15.9199,371828.4219
2007-01-12 10:30:00,26.5,26.53,26.44,26.51,566844.9197860963,15.9079,15.9259,15.8719,15.9139,566844.9198
2007-01-12 11:00:00,26.52,26.66,26.45,26.6,591079.7587893959,15.9199,16.004,15.8779,15.9679,591079.7588
2007-01-12 11:30:00,26.6,26.69,26.55,26.65,93412.21982022985,15.9679,16.022,15.9379,15.998,93412.2198
2007-01-12 12:00:00,26.65,26.7,26.65,26.69,68608.4878825805,15.998,16.028,15.998,16.022,68608.4879
2007-01-12 12:30:00,26.69,26.69,26.64,26.65,374445.329389009,16.022,16.022,15.992,15.998,374445.3294
2007-01-12 13:00:00,26.66,26.67,26.62,26.62,127773.35305495506,16.004,16.01,15.98,15.98,127773.3531
2007-01-12 13:30:00,26.61,26.67,26.61,26.64,145636.59119353737,15.974,16.01,15.974,15.992,145636.5912
2007-01-12 14:00:00,26.63,26.66,26.56,26.59,187507.11116167932,15.986,16.004,15.9439,15.9619,187507.1112
2007-01-12 14:30:00,26.59,26.6,26.58,26.59,179883.94584139265,15.9619,15.9679,15.9559,15.9619,179883.9458
2007-01-12 15:00:00,26.59,26.6,26.55,26.6,279781.5451132097,15.9619,15.9679,15.9379,15.9679,279781.5451
2007-01-12 15:30:00,26.59,26.66,26.59,26.63,250540.4482876323,15.9619,16.004,15.9619,15.986,250540.4483
2007-01-16 09:30:00,27.03,27.25,26.99,27.13,1233018.54590966,16.2261,16.3581,16.2021,16.2861,1233018.5459
2007-01-16 10:00:00,27.13,27.17,27.04,27.12,660029.5824325862,16.2861,16.3101,16.2321,16.2801,660029.5824
2007-01-16 10:30:00,27.11,27.16,27.06,27.12,533166.4580725908,16.2741,16.3041,16.2441,16.2801,533166.4581
2007-01-16 11:00:00,27.12,27.19,27.11,27.14,360564.34179087495,16.2801,16.3221,16.2741,16.2921,360564.3418
2007-01-16 11:30:00,27.13,27.15,27.11,27.11,352144.7263624986,16.2861,16.2981,16.2741,16.2741,352144.7264
2007-01-16 12:00:00,27.11,27.12,27.11,27.11,176243.0310615542,16.2741,16.2801,16.2741,16.2741,176243.0311
2007-01-16 12:30:00,27.11,27.13,27.11,27.11,214472.63624985772,16.2741,16.2861,16.2741,16.2741,214472.6362
2007-01-16 13:00:00,27.11,27.11,27.01,27.06,203208.55614973264,16.2741,16.2741,16.2141,16.2441,203208.5561
2007-01-16 13:30:00,27.06,27.11,27.04,27.04,67925.81636136079,16.2441,16.2741,16.2321,16.2321,67925.8164
2007-01-16 14:00:00,27.04,27.07,27.0,27.04,394584.1392649904,16.2321,16.2501,16.2081,16.2321,394584.1393
2007-01-16 14:30:00,27.04,27.12,27.03,27.12,186141.76811924,16.2321,16.2801,16.2261,16.2801,186141.7681
2007-01-16 15:00:00,27.11,27.2,27.11,27.2,348162.4758220503,16.2741,16.3281,16.2741,16.3281,348162.4758
2007-01-16 15:30:00,27.2,27.2,27.06,27.16,827284.1051314143,16.3281,16.3281,16.2441,16.3041,827284.1051
2007-01-17 09:30:00,27.16,27.45,27.03,27.4,1124928.8883832062,16.3041,16.4782,16.2261,16.4482,1124928.8884
2007-01-17 10:00:00,27.4,27.41,27.15,27.32,669586.9837296621,16.4482,16.4542,16.2981,16.4002,669586.9837
2007-01-17 10:30:00,27.32,27.34,27.26,27.27,425873.25065422687,16.4002,16.4122,16.3641,16.3701,425873.2507
2007-01-17 11:00:00,27.27,27.29,27.18,27.19,593582.8877005348,16.3701,16.3822,16.3161,16.3221,593582.8877
2007-01-17 11:30:00,27.19,27.25,27.18,27.24,264307.65729889635,16.3221,16.3581,16.3161,16.3521,264307.6573
2007-01-17 12:00:00,27.24,27.25,27.21,27.22,228467.40243486172,16.3521,16.3581,16.3341,16.3401,228467.4024
2007-01-17 12:30:00,27.21,27.27,27.11,27.11,295938.1044487428,16.3341,16.3701,16.2741,16.2741,295938.1044
2007-01-17 13:00:00,27.11,27.32,27.11,27.29,297758.561838662,16.2741,16.4002,16.2741,16.3822,297758.5618
2007-01-17 13:30:00,27.29,27.3,27.23,27.26,319262.71475708275,16.3822,16.3882,16.3461,16.3641,319262.7148
2007-01-17 14:00:00,27.25,27.3,27.25,27.27,227784.73091364207,16.3581,16.3882,16.3581,16.3701,227784.7309
2007-01-17 14:30:00,27.26,27.33,27.25,27.33,281260.66674251907,16.3641,16.4062,16.3581,16.4062,281260.6667
2007-01-17 15:00:00,27.33,27.38,27.32,27.37,344749.1182159518,16.4062,16.4362,16.4002,16.4302,344749.1182
2007-01-17 15:30:00,27.37,27.38,27.25,27.32,795767.4365684378,16.4302,16.4362,16.3581,16.4002,795767.4366
2007-01-18 09:30:00,27.29,27.38,27.16,27.25,545795.8812151554,16.3822,16.4362,16.3041,16.3581,545795.8812
2007-01-18 10:00:00,27.25,27.26,27.01,27.03,539424.2803504381,16.3581,16.3641,16.2141,16.2261,539424.2804
2007-01-18 10:30:00,27.03,27.2,27.01,27.15,330413.0162703379,16.2261,16.3281,16.2141,16.2981,330413.0163
2007-01-18 11:00:00,27.15,27.3,27.15,27.25,203208.55614973264,16.2981,16.3882,16.2981,16.3581,203208.5561
2007-01-18 11:30:00,27.25,27.28,27.22,27.26,214813.97201046764,16.3581,16.3762,16.3401,16.3641,214813.972
2007-01-18 12:00:00,27.27,27.28,27.21,27.25,191944.47604960747,16.3701,16.3762,16.3341,16.3581,191944.476
2007-01-18 12:30:00,27.25,27.25,27.21,27.22,114347.47980430083,16.3581,16.3581,16.3341,16.3401,114347.4798
2007-01-18 13:00:00,27.22,27.25,27.18,27.19,136989.4185914211,16.3401,16.3581,16.3161,16.3221,136989.4186
2007-01-18 13:30:00,27.18,27.2,27.11,27.15,213334.85038115823,16.3161,16.3281,16.2741,16.2981,213334.8504
2007-01-18 14:00:00,27.15,27.16,27.03,27.03,217544.65809534647,16.2981,16.3041,16.2261,16.2261,217544.6581
2007-01-18 14:30:00,27.03,27.08,27.03,27.07,238593.6966662874,16.2261,16.2561,16.2261,16.2501,238593.6967
2007-01-18 15:00:00,27.07,27.21,27.06,27.18,413016.2703379224,16.2501,16.3341,16.2441,16.3161,413016.2703
2007-01-18 15:30:00,27.18,27.22,27.12,27.15,552622.5964273524,16.3161,16.3401,16.2801,16.2981,552622.5964
2007-01-19 09:30:00,27.38,27.42,27.15,27.24,730230.970531346,16.4362,16.4602,16.2981,16.3521,730230.9705
2007-01-19 10:00:00,27.24,27.47,27.24,27.47,303788.8269427694,16.3521,16.4902,16.3521,16.4902,303788.8269
2007-01-19 10:30:00,27.47,27.64,27.45,27.63,279326.4307657299,16.4902,16.5923,16.4782,16.5863,279326.4308
2007-01-19 11:00:00,27.64,27.67,27.54,27.63,262828.53566958697,16.5923,16.6103,16.5322,16.5863,262828.5357
2007-01-19 11:30:00,27.63,27.67,27.61,27.67,196950.7338718853,16.5863,16.6103,16.5742,16.6103,196950.7339
2007-01-19 12:00:00,27.67,27.67,27.61,27.64,154169.9852087837,16.6103,16.6103,16.5742,16.5923,154169.9852
2007-01-19 12:30:00,27.63,27.76,27.63,27.71,319148.9361702128,16.5863,16.6643,16.5863,16.6343,319148.9362
2007-01-19 13:00:00,27.7,27.85,27.7,27.84,271589.4868585732,16.6283,16.7183,16.6283,16.7123,271589.4869
2007-01-19 13:30:00,27.84,27.89,27.82,27.85,317897.3717146433,16.7123,16.7423,16.7003,16.7183,317897.3717
2007-01-19 14:00:00,27.86,27.89,27.83,27.89,301854.5909659802,16.7243,16.7423,16.7063,16.7423,301854.591
2007-01-19 14:30:00,27.88,28.05,27.88,28.05,524633.0640573445,16.7363,16.8384,16.7363,16.8384,524633.0641
2007-01-19 15:00:00,28.05,28.05,28.01,28.02,421094.550005689,16.8384,16.8384,16.8144,16.8204,421094.55
2007-01-19 15:30:00,28.01,28.02,28.01,28.01,513141.42678347934,16.8144,16.8204,16.8144,16.8144,513141.4268
2007-01-22 09:30:00,28.08,28.08,27.83,27.96,543747.8666514963,16.8564,16.8564,16.7063,16.7844,543747.8667
2007-01-22 10:00:00,27.94,27.94,27.62,27.65,361247.0133120946,16.7723,16.7723,16.5803,16.5983,361247.0133
2007-01-22 10:30:00,27.65,27.76,27.52,27.56,277619.75196268066,16.5983,16.6643,16.5202,16.5442,277619.752
2007-01-22 11:00:00,27.56,27.61,27.52,27.53,234611.4461258392,16.5442,16.5742,16.5202,16.5262,234611.4461
2007-01-22 11:30:00,27.53,27.62,27.5,27.58,117305.72306291955,16.5262,16.5803,16.5082,16.5562,117305.7231
2007-01-22 12:00:00,27.58,27.63,27.58,27.63,70087.60951188987,16.5562,16.5863,16.5562,16.5863,70087.6095
2007-01-22 12:30:00,27.62,27.66,27.61,27.62,106496.75731027422,16.5803,16.6043,16.5742,16.5803,106496.7573
2007-01-22 13:00:00,27.62,27.69,27.62,27.69,96825.57742632835,16.5803,16.6223,16.5803,16.6223,96825.5774
2007-01-22 13:30:00,27.69,27.69,27.6,27.65,95005.12003640916,16.6223,16.6223,16.5682,16.5983,95005.12
2007-01-22 14:00:00,27.65,27.76,27.65,27.69,162930.93639776995,16.5983,16.6643,16.5983,16.6223,162930.9364
2007-01-22 14:30:00,27.69,27.71,27.66,27.71,119126.1804528388,16.6223,16.6343,16.6043,16.6343,119126.1805
2007-01-22 15:00:00,27.7,27.7,27.61,27.62,299123.9048811014,16.6283,16.6283,16.5742,16.5803,299123.9049
2007-01-22 15:30:00,27.62,27.62,27.52,27.54,352941.17647058825,16.5803,16.5803,16.5202,16.5322,352941.1765
2007-01-23 09:30:00,27.54,27.83,27.54,27.76,338263.73876436456,16.5322,16.7063,16.5322,16.6643,338263.7388
2007-01-23 10:00:00,27.76,27.87,27.72,27.77,284105.1314142679,16.6643,16.7303,16.6403,16.6703,284105.1314
2007-01-23 10:30:00,27.78,27.83,27.69,27.69,576629.8782569121,16.6763,16.7063,16.6223,16.6223,576629.8783
2007-01-23 11:00:00,27.69,27.76,27.68,27.75,277847.30913642055,16.6223,16.6643,16.6163,16.6583,277847.3091
2007-01-23 11:30:00,27.75,27.76,27.64,27.7,252247.12709068155,16.6583,16.6643,16.5923,16.6283,252247.1271
2007-01-23 12:00:00,27.7,27.7,27.65,27.69,149505.06314711572,16.6283,16.6283,16.5983,16.6223,149505.0631
2007-01-23 12:30:00,27.69,27.71,27.67,27.69,199908.97713050403,16.6223,16.6343,16.6103,16.6223,199908.9771
2007-01-23 13:00:00,27.69,27.7,27.6,27.63,264307.65729889635,16.6223,16.6283,16.5682,16.5863,264307.6573
2007-01-23 13:30:00,27.62,27.67,27.57,27.66,464557.9701900103,16.5803,16.6103,16.5502,16.6043,464557.9702
2007-01-23 14:00:00,27.67,27.67,27.58,27.64,291159.4038002048,16.6103,16.6103,16.5562,16.5923,291159.4038
2007-01-23 14:30:00,27.65,27.65,27.55,27.64,287973.60336784617,16.5983,16.5983,16.5382,16.5923,287973.6034
2007-01-23 15:00:00,27.63,27.66,27.62,27.65,175105.24519285472,16.5863,16.6043,16.5803,16.5983,175105.2452
2007-01-23 15:30:00,27.65,27.66,27.54,27.62,362043.46342018433,16.5983,16.6043,16.5322,16.5803,362043.4634
2007-01-24 09:30:00,27.63,27.76,27.62,27.62,249516.4410058027,16.5863,16.6643,16.5803,16.5803,249516.441
2007-01-24 10:00:00,27.62,27.76,27.55,27.7,189100.0113778587,16.5803,16.6643,16.5382,16.6283,189100.0114
2007-01-24 10:30:00,27.7,27.83,27.7,27.81,122539.53805893732,16.6283,16.7063,16.6283,16.6943,122539.5381
2007-01-24 11:00:00,27.81,27.9,27.8,27.88,147684.6057571965,16.6943,16.7483,16.6883,16.7363,147684.6058
2007-01-24 11:30:00,27.88,27.88,27.82,27.83,58368.415064284905,16.7363,16.7363,16.7003,16.7063,58368.4151
2007-01-24 12:00:00,27.82,27.83,27.74,27.77,152918.42075321425,16.7003,16.7063,16.6523,16.6703,152918.4208
2007-01-24 12:30:00,27.78,27.78,27.73,27.75,46421.66344294005,16.6763,16.6763,16.6463,16.6583,46421.6634
2007-01-24 13:00:00,27.74,27.77,27.71,27.77,68039.59494823075,16.6523,16.6703,16.6343,16.6703,68039.5949
2007-01-24 13:30:00,27.77,27.77,27.75,27.76,121515.53077710776,16.6703,16.6703,16.6583,16.6643,121515.5308
2007-01-24 14:00:00,27.76,27.8,27.76,27.8,122198.20229832748,16.6643,16.6883,16.6643,16.6883,122198.2023
2007-01-24 14:30:00,27.8,27.8,27.76,27.77,127432.0172943452,16.6883,16.6883,16.6643,16.6703,127432.0173
2007-01-24 15:00:00,27.77,27.82,27.77,27.81,116736.8301285698,16.6703,16.7003,16.6703,16.6943,116736.8301
2007-01-24 15:30:00,27.81,27.86,27.79,27.83,273637.5014222324,16.6943,16.7243,16.6823,16.7063,273637.5014
2007-01-25 09:30:00,27.84,27.95,27.68,27.78,238821.2538400273,16.7123,16.7784,16.6163,16.6763,238821.2538
2007-01-25 10:00:00,27.78,27.81,27.6,27.62,216406.87222664696,16.6763,16.6943,16.5682,16.5803,216406.8722
2007-01-25 10:30:00,27.63,27.69,27.61,27.67,160769.14324724086,16.5863,16.6223,16.5742,16.6103,160769.1432
2007-01-25 11:00:00,27.66,27.67,27.62,27.62,74069.86005233815,16.6043,16.6103,16.5803,16.5803,74069.8601
2007-01-25 11:30:00,27.62,27.66,27.59,27.6,225167.8234156332,16.5803,16.6043,16.5622,16.5682,225167.8234
2007-01-25 12:00:00,27.61,27.61,27.54,27.6,103310.95687791558,16.5742,16.5742,16.5322,16.5682,103310.9569
2007-01-25 12:30:00,27.6,27.62,27.59,27.62,53475.93582887701,16.5682,16.5803,16.5622,16.5803,53475.9358
2007-01-25 13:00:00,27.62,27.65,27.55,27.62,201274.32017294347,16.5803,16.5983,16.5382,16.5803,201274.3202
2007-01-25 13:30:00,27.62,27.63,27.58,27.6,148822.391625896,16.5803,16.5863,16.5562,16.5682,148822.3916
2007-01-25 14:00:00,27.6,27.62,27.49,27.52,165206.50813516896,16.5682,16.5803,16.5022,16.5202,165206.5081
2007-01-25 14:30:00,27.52,27.56,27.49,27.54,133120.94663784278,16.5202,16.5442,16.5022,16.5322,133120.9466
2007-01-25 15:00:00,27.54,27.54,27.44,27.47,144612.58391170783,16.5322,16.5322,16.4722,16.4902,144612.5839
2007-01-25 15:30:00,27.48,27.51,27.44,27.47,247240.8692684037,16.4962,16.5142,16.4722,16.4902,247240.8693
2007-01-26 09:30:00,27.54,27.56,27.13,27.22,302992.37683467974,16.5322,16.5442,16.2861,16.3401,302992.3768
2007-01-26 10:00:00,27.22,27.26,27.09,27.12,242348.3900329958,16.3401,16.3641,16.2621,16.2801,242348.39
2007-01-26 10:30:00,27.12,27.25,27.11,27.24,212765.9574468085,16.2801,16.3581,16.2741,16.3521,212765.9574
2007-01-26 11:00:00,27.24,27.25,27.16,27.16,163386.05074524975,16.3521,16.3581,16.3041,16.3041,163386.0507
2007-01-26 11:30:00,27.17,27.17,27.11,27.12,111844.35089316191,16.3101,16.3101,16.2741,16.2801,111844.3509
2007-01-26 12:00:00,27.12,27.16,27.11,27.16,119695.07338718852,16.2801,16.3041,16.2741,16.3041,119695.0734
2007-01-26 12:30:00,27.16,27.18,27.11,27.13,156559.33553305268,16.3041,16.3161,16.2741,16.2861,156559.3355
2007-01-26 13:00:00,27.13,27.14,27.08,27.11,122311.9808851974,16.2861,16.2921,16.2561,16.2741,122311.9809
2007-01-26 13:30:00,27.11,27.17,27.11,27.16,138923.65456821027,16.2741,16.3101,16.2741,16.3041,138923.6546
2007-01-26 14:00:00,27.15,27.16,27.11,27.14,201274.32017294347,16.2981,16.3041,16.2741,16.2921,201274.3202
2007-01-26 14:30:00,27.14,27.16,27.09,27.13,141199.22630560928,16.2921,16.3041,16.2621,16.2861,141199.2263
2007-01-26 15:00:00,27.13,27.26,27.12,27.21,276709.523267721,16.2861,16.3641,16.2801,16.3341,276709.5233
2007-01-26 15:30:00,27.2,27.25,27.11,27.17,377176.0154738879,16.3281,16.3581,16.2741,16.3101,377176.0155
2007-01-29 09:30:00,27.17,27.4,27.04,27.33,294345.20423256344,16.3101,16.4482,16.2321,16.4062,294345.2042
2007-01-29 10:00:00,27.33,27.4,27.28,27.28,124815.10979633631,16.4062,16.4482,16.3762,16.3762,124815.1098
2007-01-29 10:30:00,27.29,27.29,27.23,27.24,174991.46660598475,16.3822,16.3822,16.3461,16.3521,174991.4666
2007-01-29 11:00:00,27.24,27.29,27.2,27.2,120832.85925588803,16.3521,16.3822,16.3281,16.3281,120832.8593
2007-01-29 11:30:00,27.2,27.21,27.15,27.17,92046.87677779044,16.3281,16.3341,16.2981,16.3101,92046.8768
2007-01-29 12:00:00,27.16,27.21,27.16,27.17,122653.31664580728,16.3041,16.3341,16.3041,16.3101,122653.3166
2007-01-29 12:30:00,27.17,27.24,27.15,27.23,84765.04721811356,16.3101,16.3521,16.2981,16.3461,84765.0472
2007-01-29 13:00:00,27.23,27.25,27.21,27.24,74752.53157355786,16.3461,16.3581,16.3341,16.3521,74752.5316
2007-01-29 13:30:00,27.24,27.25,27.2,27.21,116054.1586073501,16.3521,16.3581,16.3281,16.3341,116054.1586
2007-01-29 14:00:00,27.2,27.22,27.15,27.18,263056.0928433269,16.3281,16.3401,16.2981,16.3161,263056.0928
2007-01-29 14:30:00,27.18,27.22,27.18,27.19,91933.09819092049,16.3161,16.3401,16.3161,16.3221,91933.0982
2007-01-29 15:00:00,27.19,27.24,27.15,27.22,206053.02082148145,16.3221,16.3521,16.2981,16.3401,206053.0208
2007-01-29 15:30:00,27.23,27.26,27.19,27.22,180907.95312322225,16.3461,16.3641,16.3221,16.3401,180907.9531
2007-01-30 09:30:00,27.25,27.42,27.17,27.33,258163.613607919,16.3581,16.4602,16.3101,16.4062,258163.6136
2007-01-30 10:00:00,27.33,27.41,27.25,27.25,183183.52486062123,16.4062,16.4542,16.3581,16.3581,183183.5249
2007-01-30 10:30:00,27.25,27.31,27.21,27.25,165092.72954829902,16.3581,16.3942,16.3341,16.3581,165092.7295
2007-01-30 11:00:00,27.25,27.25,27.16,27.21,148594.83445215612,16.3581,16.3581,16.3041,16.3341,148594.8345
2007-01-30 11:30:00,27.22,27.32,27.21,27.22,98077.14188189784,16.3401,16.4002,16.3341,16.3401,98077.1419
2007-01-30 12:00:00,27.22,27.29,27.2,27.24,78962.33928774604,16.3401,16.3822,16.3281,16.3521,78962.3393
2007-01-30 12:30:00,27.24,27.31,27.23,27.28,67243.14484014109,16.3521,16.3942,16.3461,16.3762,67243.1448
2007-01-30 13:00:00,27.28,27.29,27.18,27.22,63488.4514734327,16.3762,16.3822,16.3161,16.3401,63488.4515
2007-01-30 13:30:00,27.22,27.27,27.21,27.26,73387.18853111845,16.3401,16.3701,16.3341,16.3641,73387.1885
2007-01-30 14:00:00,27.25,27.33,27.23,27.3,153601.09227443396,16.3581,16.4062,16.3461,16.3882,153601.0923
2007-01-30 14:30:00,27.3,27.32,27.24,27.27,113778.58686995108,16.3882,16.4002,16.3521,16.3701,113778.5869
2007-01-30 15:00:00,27.28,27.33,27.26,27.3,167368.30128569805,16.3762,16.4062,16.3641,16.3882,167368.3013
2007-01-30 15:30:00,27.3,27.3,27.25,27.29,200250.3128911139,16.3882,16.3882,16.3581,16.3822,200250.3129
2007-01-31 09:30:00,27.26,27.49,27.25,27.47,271930.8226191831,16.3641,16.5022,16.3581,16.4902,271930.8226
2007-01-31 10:00:00,27.47,27.57,27.47,27.51,138696.09739447036,16.4902,16.5502,16.4902,16.5142,138696.0974
2007-01-31 10:30:00,27.49,27.72,27.49,27.67,373193.7649334396,16.5022,16.6403,16.5022,16.6103,373193.7649
2007-01-31 11:00:00,27.67,27.91,27.67,27.91,408123.79110251454,16.6103,16.7543,16.6103,16.7543,408123.7911
2007-01-31 11:30:00,27.91,27.98,27.87,27.87,265104.107406986,16.7543,16.7964,16.7303,16.7303,265104.1074
2007-01-31 12:00:00,27.87,27.93,27.86,27.89,170212.76595744683,16.7303,16.7663,16.7243,16.7423,170212.766
2007-01-31 12:30:00,27.89,27.91,27.86,27.89,181021.73171009216,16.7423,16.7543,16.7243,16.7423,181021.7317
2007-01-31 13:00:00,27.9,28.0,27.88,27.97,259187.62088974856,16.7483,16.8084,16.7363,16.7904,259187.6209
2007-01-31 13:30:00,27.98,27.98,27.9,27.9,121401.7521902378,16.7964,16.7964,16.7483,16.7483,121401.7522
2007-01-31 14:00:00,27.9,28.02,27.88,27.99,324610.3083399704,16.7483,16.8204,16.7363,16.8024,324610.3083
2007-01-31 14:30:00,27.99,28.12,27.99,28.08,283308.6813061782,16.8024,16.8804,16.8024,16.8564,283308.6813
2007-01-31 15:00:00,28.08,28.12,28.05,28.1,296393.2187962226,16.8564,16.8804,16.8384,16.8684,296393.2188
2007-01-31 15:30:00,28.1,28.18,28.09,28.12,794629.6506997383,16.8684,16.9164,16.8624,16.8804,794629.6507
2007-02-01 09:30:00,28.12,28.78,28.09,28.76,613949.2547502561,16.8804,17.2766,16.8624,17.2646,613949.2548
2007-02-01 10:00:00,28.75,28.99,28.7,28.81,641938.787120264,17.2586,17.4027,17.2286,17.2946,641938.7871
2007-02-01 10:30:00,28.81,28.87,28.78,28.82,518261.4631926272,17.2946,17.3306,17.2766,17.3006,518261.4632
2007-02-01 11:00:00,28.81,28.89,28.79,28.83,618500.398225054,17.2946,17.3426,17.2826,17.3066,618500.3982
2007-02-01 11:30:00,28.83,28.92,28.83,28.9,148822.391625896,17.3066,17.3606,17.3066,17.3486,148822.3916
2007-02-01 12:00:00,28.91,28.94,28.86,28.88,190124.01865968824,17.3546,17.3726,17.3246,17.3366,190124.0187
2007-02-01 12:30:00,28.87,29.07,28.87,29.05,419501.64978950965,17.3306,17.4507,17.3306,17.4387,419501.6498
2007-02-01 13:00:00,29.04,29.09,29.0,29.04,170667.88030492663,17.4327,17.4627,17.4087,17.4327,170667.8803
2007-02-01 13:30:00,29.04,29.06,28.99,29.0,191944.47604960747,17.4327,17.4447,17.4027,17.4087,191944.476
2007-02-01 14:00:00,29.0,29.07,28.99,29.07,305836.8415064285,17.4087,17.4507,17.4027,17.4507,305836.8415
2007-02-01 14:30:00,29.08,29.27,29.05,29.23,573899.1921720332,17.4567,17.5707,17.4387,17.5467,573899.1922
2007-02-01 15:00:00,29.23,29.46,29.22,29.43,781658.8917965639,17.5467,17.6848,17.5407,17.6668,781658.8918
2007-02-01 15:30:00,29.43,29.92,29.42,29.55,2153714.870861304,17.6668,17.9609,17.6608,17.7388,2153714.8709
2007-02-02 09:30:00,29.5,29.87,26.88,29.84,1467402.4348617592,17.7088,17.9309,16.136,17.9129,1467402.4349
2007-02-02 10:00:00,29.84,30.52,29.75,30.32,1676186.1417681193,17.9129,18.3211,17.8589,18.2011,1676186.1418
2007-02-02 10:30:00,30.32,30.36,28.56,29.93,1047104.3349641598,18.2011,18.2251,17.1445,17.9669,1047104.335
2007-02-02 11:00:00,29.94,30.04,29.85,29.94,956650.3584025488,17.9729,18.033,17.9189,17.9729,956650.3584
2007-02-02 11:30:00,29.94,29.97,29.85,29.96,341221.9820229833,17.9729,17.991,17.9189,17.985,341221.982
2007-02-02 12:00:00,29.95,30.0,29.93,29.94,229036.2953692116,17.9789,18.009,17.9669,17.9729,229036.2954
2007-02-02 12:30:00,29.94,30.06,29.94,29.94,367959.94993742177,17.9729,18.045,17.9729,17.9729,367959.9499
2007-02-02 13:00:00,29.94,29.94,29.82,29.83,292979.861190124,17.9729,17.9729,17.9009,17.9069,292979.8612
2007-02-02 13:30:00,29.83,29.9,29.77,29.79,298327.45477301173,17.9069,17.9489,17.8709,17.8829,298327.4548
2007-02-02 14:00:00,29.79,29.83,29.63,29.67,436227.1020593924,17.8829,17.9069,17.7869,17.8109,436227.1021
2007-02-02 14:30:00,29.67,29.81,29.66,29.79,250995.5626351121,17.8109,17.8949,17.8049,17.8829,250995.5626
2007-02-02 15:00:00,29.79,29.83,29.75,29.8,434861.759016953,17.8829,17.9069,17.8589,17.8889,434861.759
2007-02-02 15:30:00,29.79,29.86,29.75,29.83,422573.6716349983,17.8829,17.9249,17.8589,17.9069,422573.6716
2007-02-05 09:30:00,29.84,29.88,29.32,29.33,338263.73876436456,17.9129,17.9369,17.6008,17.6068,338263.7388
2007-02-05 10:00:00,29.34,29.43,29.15,29.28,489589.2593013995,17.6128,17.6668,17.4987,17.5767,489589.2593
2007-02-05 10:30:00,29.28,29.33,29.14,29.14,662760.2685174651,17.5767,17.6068,17.4927,17.4927,662760.2685
2007-02-05 11:00:00,29.14,29.14,28.93,29.11,617248.8337694847,17.4927,17.4927,17.3666,17.4747,617248.8338
2007-02-05 11:30:00,29.12,29.14,28.99,29.01,308908.8633519172,17.4807,17.4927,17.4027,17.4147,308908.8634
2007-02-05 12:00:00,29.01,29.05,28.99,29.02,118329.73034474911,17.4147,17.4387,17.4027,17.4207,118329.7303
2007-02-05 12:30:00,29.02,29.05,28.94,28.99,273409.9442484924,17.4207,17.4387,17.3726,17.4027,273409.9442
2007-02-05 13:00:00,28.99,29.03,28.96,28.96,179770.1672545227,17.4027,17.4267,17.3847,17.3847,179770.1673
2007-02-05 13:30:00,28.95,28.99,28.91,28.99,296962.1117305723,17.3786,17.4027,17.3546,17.4027,296962.1117
2007-02-05 14:00:00,29.0,29.17,29.0,29.14,337581.06724314485,17.4087,17.5107,17.4087,17.4927,337581.0672
2007-02-05 14:30:00,29.13,29.19,29.11,29.14,304357.7198771191,17.4867,17.5227,17.4747,17.4927,304357.7199
2007-02-05 15:00:00,29.14,29.17,29.1,29.13,265673.0003413358,17.4927,17.5107,17.4687,17.4867,265673.0003
2007-02-05 15:30:00,29.13,29.14,29.05,29.09,412106.0416429629,17.4867,17.4927,17.4387,17.4627,412106.0416
2007-02-06 09:30:00,29.09,29.12,28.93,28.99,369552.8501536011,17.4627,17.4807,17.3666,17.4027,369552.8502
2007-02-06 10:00:00,29.0,29.0,28.94,28.96,340311.75332802365,17.4087,17.4087,17.3726,17.3847,340311.7533
2007-02-06 10:30:00,28.96,28.96,28.85,28.85,269313.9151211742,17.3847,17.3847,17.3186,17.3186,269313.9151
2007-02-06 11:00:00,28.85,28.85,28.67,28.68,526794.8572078735,17.3186,17.3186,17.2106,17.2166,526794.8572
2007-02-06 11:30:00,28.68,28.74,28.66,28.7,229377.63112982133,17.2166,17.2526,17.2046,17.2286,229377.6311
2007-02-06 12:00:00,28.7,28.7,28.6,28.61,515416.9985208784,17.2286,17.2286,17.1685,17.1745,515416.9985
2007-02-06 12:30:00,28.62,28.69,28.48,28.59,426328.3650017067,17.1806,17.2226,17.0965,17.1625,426328.365
2007-02-06 13:00:00,28.59,28.67,28.56,28.66,222550.9159176243,17.1625,17.2106,17.1445,17.2046,222550.9159
2007-02-06 13:30:00,28.66,28.74,28.61,28.7,285470.47445670725,17.2046,17.2526,17.1745,17.2286,285470.4745
2007-02-06 14:00:00,28.7,28.72,28.62,28.7,257025.8277392195,17.2286,17.2406,17.1806,17.2286,257025.8277
2007-02-06 14:30:00,28.7,28.73,28.66,28.7,292866.08260325406,17.2286,17.2466,17.2046,17.2286,292866.0826
2007-02-06 15:00:00,28.7,28.78,28.68,28.73,366708.38548185234,17.2286,17.2766,17.2166,17.2466,366708.3855
2007-02-06 15:30:00,28.74,28.76,28.7,28.74,444988.0532483787,17.2526,17.2646,17.2286,17.2526,444988.0532
2007-02-07 09:30:00,28.74,28.85,28.56,28.69,324951.6441005803,17.2526,17.3186,17.1445,17.2226,324951.6441
2007-02-07 10:00:00,28.7,28.8,28.68,28.76,341677.0963704631,17.2286,17.2886,17.2166,17.2646,341677.0964
2007-02-07 10:30:00,28.76,28.85,28.72,28.82,178177.2670383434,17.2646,17.3186,17.2406,17.3006,178177.267
2007-02-07 11:00:00,28.81,28.83,28.77,28.78,190920.4687677779,17.2946,17.3066,17.2706,17.2766,190920.4688
2007-02-07 11:30:00,28.78,28.78,28.74,28.77,163499.8293321197,17.2766,17.2766,17.2526,17.2706,163499.8293
2007-02-07 12:00:00,28.77,28.78,28.74,28.76,163044.7149846399,17.2706,17.2766,17.2526,17.2646,163044.715
2007-02-07 12:30:00,28.76,28.78,28.73,28.77,79189.89646148596,17.2646,17.2766,17.2466,17.2706,79189.8965
2007-02-07 13:00:00,28.78,28.78,28.74,28.77,237797.2465581977,17.2766,17.2766,17.2526,17.2706,237797.2466
2007-02-07 13:30:00,28.77,28.78,28.74,28.76,80327.68233018546,17.2706,17.2766,17.2526,17.2646,80327.6823
2007-02-07 14:00:00,28.76,28.77,28.66,28.67,179770.1672545227,17.2646,17.2706,17.2046,17.2106,179770.1673
2007-02-07 14:30:00,28.68,28.69,28.58,28.6,185800.4323586301,17.2166,17.2226,17.1565,17.1685,185800.4324
2007-02-07 15:00:00,28.61,28.7,28.6,28.69,147798.38434406646,17.1745,17.2286,17.1685,17.2226,147798.3843
2007-02-07 15:30:00,28.69,28.71,28.65,28.71,329844.1233359882,17.2226,17.2346,17.1986,17.2346,329844.1233
2007-02-08 09:30:00,28.65,28.65,28.34,28.42,297531.0046649221,17.1986,17.1986,17.0125,17.0605,297531.0047
2007-02-08 10:00:00,28.41,28.45,28.35,28.41,354761.63386050746,17.0545,17.0785,17.0185,17.0545,354761.6339
2007-02-08 10:30:00,28.41,28.42,28.37,28.41,270793.0367504836,17.0545,17.0605,17.0305,17.0545,270793.0368
2007-02-08 11:00:00,28.41,28.41,28.35,28.38,150415.29184207533,17.0545,17.0545,17.0185,17.0365,150415.2918
2007-02-08 11:30:00,28.38,28.39,28.37,28.38,134827.62544089204,17.0365,17.0425,17.0305,17.0365,134827.6254
2007-02-08 12:00:00,28.37,28.38,28.32,28.33,130845.37490044374,17.0305,17.0365,17.0005,17.0065,130845.3749
2007-02-08 12:30:00,28.32,28.34,28.31,28.34,233928.77460461945,17.0005,17.0125,16.9945,17.0125,233928.7746
2007-02-08 13:00:00,28.34,28.35,28.33,28.33,244510.18318352487,17.0125,17.0185,17.0065,17.0065,244510.1832
2007-02-08 13:30:00,28.33,28.34,28.29,28.33,205029.01353965185,17.0065,17.0125,16.9825,17.0065,205029.0135
2007-02-08 14:00:00,28.34,28.34,28.27,28.33,163044.7149846399,17.0125,17.0125,16.9704,17.0065,163044.715
2007-02-08 14:30:00,28.33,28.37,28.28,28.35,381272.0446012061,17.0065,17.0305,16.9764,17.0185,381272.0446
2007-02-08 15:00:00,28.35,28.35,28.28,28.3,517578.79167140747,17.0185,17.0185,16.9764,16.9885,517578.7917
2007-02-08 15:30:00,28.3,28.34,28.27,28.27,352372.2835362385,16.9885,17.0125,16.9704,16.9704,352372.2835
2007-02-09 09:30:00,28.33,28.34,28.14,28.19,251450.6769825919,17.0065,17.0125,16.8924,16.9224,251450.677
2007-02-09 10:00:00,28.2,28.34,28.17,28.32,208556.1497326204,16.9284,17.0125,16.9104,17.0005,208556.1497
2007-02-09 10:30:00,28.33,28.45,28.33,28.41,175674.13812720447,17.0065,17.0785,17.0065,17.0545,175674.1381
2007-02-09 11:00:00,28.4,28.45,28.34,28.38,158834.90727045172,17.0485,17.0785,17.0125,17.0365,158834.9073
2007-02-09 11:30:00,28.39,28.43,28.33,28.33,117647.0588235294,17.0425,17.0665,17.0065,17.0065,117647.0588
2007-02-09 12:00:00,28.34,28.37,28.32,28.33,136648.08283081124,17.0125,17.0305,17.0005,17.0065,136648.0828
2007-02-09 12:30:00,28.33,28.34,28.19,28.25,130617.81772670384,17.0065,17.0125,16.9224,16.9584,130617.8177
2007-02-09 13:00:00,28.24,28.27,28.2,28.2,115712.82284674024,16.9524,16.9704,16.9284,16.9284,115712.8228
2007-02-09 13:30:00,28.2,28.23,28.14,28.2,115485.26567300037,16.9284,16.9464,16.8924,16.9284,115485.2657
2007-02-09 14:00:00,28.2,28.2,28.1,28.12,143816.13380361817,16.9284,16.9284,16.8684,16.8804,143816.1338
2007-02-09 14:30:00,28.12,28.13,28.06,28.13,121174.1950164979,16.8804,16.8864,16.8444,16.8864,121174.195
2007-02-09 15:00:00,28.13,28.2,28.11,28.18,249175.10524519288,16.8864,16.9284,16.8744,16.9164,249175.1052
2007-02-09 15:30:00,28.18,28.2,28.04,28.11,421663.4429400387,16.9164,16.9284,16.8324,16.8744,421663.4429
2007-02-12 09:30:00,28.07,28.22,27.91,27.91,217203.3223347366,16.8504,16.9404,16.7543,16.7543,217203.3223
2007-02-12 10:00:00,27.91,27.94,27.83,27.9,218796.222550916,16.7543,16.7723,16.7063,16.7483,218796.2226
2007-02-12 10:30:00,27.92,28.03,27.91,27.95,138468.54022073047,16.7603,16.8264,16.7543,16.7784,138468.5402
2007-02-12 11:00:00,27.94,28.01,27.92,27.97,222778.47309136423,16.7723,16.8144,16.7603,16.7904,222778.4731
2007-02-12 11:30:00,27.96,28.06,27.92,28.06,155535.32825122314,16.7844,16.8444,16.7603,16.8444,155535.3283
2007-02-12 12:00:00,28.06,28.1,28.05,28.08,114688.81556491068,16.8444,16.8684,16.8384,16.8564,114688.8156
2007-02-12 12:30:00,28.08,28.12,28.04,28.09,113892.36545682103,16.8564,16.8804,16.8324,16.8624,113892.3655
2007-02-12 13:00:00,28.09,28.09,28.02,28.04,69973.83092501991,16.8624,16.8624,16.8204,16.8324,69973.8309
2007-02-12 13:30:00,28.04,28.04,27.9,27.94,117078.16588917964,16.8324,16.8324,16.7483,16.7723,117078.1659
2007-02-12 14:00:00,27.95,27.97,27.92,27.94,81920.58254636478,16.7784,16.7904,16.7603,16.7723,81920.5825
2007-02-12 14:30:00,27.95,27.96,27.91,27.96,111161.6793719422,16.7784,16.7844,16.7543,16.7844,111161.6794
2007-02-12 15:00:00,27.95,28.05,27.93,27.94,252816.0200250313,16.7784,16.8384,16.7663,16.7723,252816.02
2007-02-12 15:30:00,27.95,28.01,27.93,27.99,245420.41187848448,16.7784,16.8144,16.7663,16.8024,245420.4119
2007-02-13 09:30:00,28.12,28.19,27.98,28.12,393787.6891569007,16.8804,16.9224,16.7964,16.8804,393787.6892
2007-02-13 10:00:00,28.12,28.23,28.03,28.08,683809.3070884059,16.8804,16.9464,16.8264,16.8564,683809.3071
2007-02-13 10:30:00,28.06,28.08,27.86,27.88,282853.5669586984,16.8444,16.8564,16.7243,16.7363,282853.567
2007-02-13 11:00:00,27.88,27.97,27.86,27.91,259756.5138240983,16.7363,16.7904,16.7243,16.7543,259756.5138
2007-02-13 11:30:00,27.91,28.06,27.91,27.99,262487.19990897714,16.7543,16.8444,16.7543,16.8024,262487.1999
2007-02-13 12:00:00,27.98,28.02,27.92,28.0,174991.46660598475,16.7964,16.8204,16.7603,16.8084,174991.4666
2007-02-13 12:30:00,28.0,28.06,28.0,28.05,159176.24303106155,16.8084,16.8444,16.8084,16.8384,159176.243
2007-02-13 13:00:00,28.05,28.08,27.98,27.98,162817.15781089998,16.8384,16.8564,16.7964,16.7964,162817.1578
2007-02-13 13:30:00,27.98,28.0,27.9,27.94,187507.11116167932,16.7964,16.8084,16.7483,16.7723,187507.1112
2007-02-13 14:00:00,27.94,28.04,27.94,27.98,129024.91751052452,16.7723,16.8324,16.7723,16.7964,129024.9175
2007-02-13 14:30:00,27.98,27.98,27.94,27.97,199226.30560928435,16.7964,16.7964,16.7723,16.7904,199226.3056
2007-02-13 15:00:00,27.96,28.0,27.86,27.88,307315.96313573787,16.7844,16.8084,16.7243,16.7363,307315.9631
2007-02-13 15:30:00,27.87,27.97,27.82,27.96,746273.7512800092,16.7303,16.7904,16.7003,16.7844,746273.7513
2007-02-14 09:30:00,26.59,27.41,26.38,27.41,1531118.4435089317,15.9619,16.4542,15.8359,16.4542,1531118.4435
2007-02-14 10:00:00,27.41,27.83,27.23,27.64,1311867.106610536,16.4542,16.7063,16.3461,16.5923,1311867.1066
2007-02-14 10:30:00,27.64,27.64,27.22,27.44,537603.8229605189,16.5923,16.5923,16.3401,16.4722,537603.823
2007-02-14 11:00:00,27.45,27.49,27.29,27.44,356468.3126635567,16.4782,16.5022,16.3822,16.4722,356468.3127
2007-02-14 11:30:00,27.44,27.64,27.35,27.62,594379.3378086245,16.4722,16.5923,16.4182,16.5803,594379.3378
2007-02-14 12:00:00,27.62,27.67,27.58,27.62,349072.7045170099,16.5803,16.6103,16.5562,16.5803,349072.7045
2007-02-14 12:30:00,27.62,27.64,27.58,27.61,128911.13892365458,16.5803,16.5923,16.5562,16.5742,128911.1389
2007-02-14 13:00:00,27.61,27.73,27.6,27.69,269313.9151211742,16.5742,16.6463,16.5682,16.6223,269313.9151
2007-02-14 13:30:00,27.68,27.85,27.66,27.83,243941.2902491751,16.6163,16.7183,16.6043,16.7063,243941.2902
2007-02-14 14:00:00,27.83,27.85,27.66,27.76,191489.36170212767,16.7063,16.7183,16.6043,16.6643,191489.3617
2007-02-14 14:30:00,27.76,27.77,27.69,27.76,234042.55319148937,16.6643,16.6703,16.6223,16.6643,234042.5532
2007-02-14 15:00:00,27.76,27.83,27.68,27.81,387074.7525315736,16.6643,16.7063,16.6163,16.6943,387074.7525
2007-02-14 15:30:00,27.8,27.9,27.76,27.84,476618.5003982251,16.6883,16.7483,16.6643,16.7123,476618.5004
2007-02-15 09:30:00,27.82,27.91,27.69,27.8,326772.1014904995,16.7003,16.7543,16.6223,16.6883,326772.1015
2007-02-15 10:00:00,27.8,27.83,27.39,27.53,350665.6047331892,16.6883,16.7063,16.4422,16.5262,350665.6047
2007-02-15 10:30:00,27.53,27.57,27.35,27.54,389919.21720332233,16.5262,16.5502,16.4182,16.5322,389919.2172
2007-02-15 11:00:00,27.54,27.68,27.46,27.62,236090.56775514848,16.5322,16.6163,16.4842,16.5803,236090.5678
2007-02-15 11:30:00,27.62,27.62,27.54,27.54,216748.2079872568,16.5803,16.5803,16.5322,16.5322,216748.208
2007-02-15 12:00:00,27.55,27.62,27.5,27.52,396177.03948116966,16.5382,16.5803,16.5082,16.5202,396177.0395
2007-02-15 12:30:00,27.52,27.6,27.49,27.52,167140.74411195813,16.5202,16.5682,16.5022,16.5202,167140.7441
2007-02-15 13:00:00,27.52,27.52,27.39,27.43,262828.53566958697,16.5202,16.5202,16.4422,16.4662,262828.5357
2007-02-15 13:30:00,27.43,27.48,27.43,27.48,192399.59039708728,16.4662,16.4962,16.4662,16.4962,192399.5904
2007-02-15 14:00:00,27.48,27.52,27.47,27.47,165889.17965638867,16.4962,16.5202,16.4902,16.4902,165889.1797
2007-02-15 14:30:00,27.47,27.47,27.42,27.46,331323.2449652975,16.4902,16.4902,16.4602,16.4842,331323.245
2007-02-15 15:00:00,27.46,27.47,27.37,27.43,490499.4879963591,16.4842,16.4902,16.4302,16.4662,490499.488
2007-02-15 15:30:00,27.43,27.44,27.34,27.4,724314.4840141085,16.4662,16.4722,16.4122,16.4482,724314.484
2007-02-16 09:30:00,27.4,27.4,27.03,27.03,730458.5277050859,16.4482,16.4482,16.2261,16.2261,730458.5277
2007-02-16 10:00:00,27.03,27.2,26.96,27.2,536352.2585049494,16.2261,16.3281,16.1841,16.3281,536352.2585
2007-02-16 10:30:00,27.2,27.38,27.2,27.34,422004.7787006486,16.3281,16.4362,16.3281,16.4122,422004.7787
2007-02-16 11:00:00,27.34,27.41,27.33,27.35,198771.1912618045,16.4122,16.4542,16.4062,16.4182,198771.1913
2007-02-16 11:30:00,27.35,27.36,27.32,27.32,204118.78484469224,16.4182,16.4242,16.4002,16.4002,204118.7848
2007-02-16 12:00:00,27.33,27.47,27.33,27.47,292524.74684264424,16.4062,16.4902,16.4062,16.4902,292524.7468
2007-02-16 12:30:00,27.47,27.54,27.46,27.5,227102.05939242235,16.4902,16.5322,16.4842,16.5082,227102.0594
2007-02-16 13:00:00,27.5,27.51,27.42,27.42,269996.5866423939,16.5082,16.5142,16.4602,16.4602,269996.5866
2007-02-16 13:30:00,27.42,27.45,27.38,27.44,172033.22334736603,16.4602,16.4782,16.4362,16.4722,172033.2233
2007-02-16 14:00:00,27.44,27.45,27.37,27.37,188872.4542041188,16.4722,16.4782,16.4302,16.4302,188872.4542
2007-02-16 14:30:00,27.37,27.4,27.34,27.39,151325.52053703493,16.4302,16.4482,16.4122,16.4422,151325.5205
2007-02-16 15:00:00,27.4,27.49,27.39,27.47,294345.20423256344,16.4482,16.5022,16.4422,16.4902,294345.2042
2007-02-16 15:30:00,27.47,27.49,27.36,27.42,479918.0794174537,16.4902,16.5022,16.4242,16.4602,479918.0794
2007-02-20 09:30:00,27.4,27.47,27.28,27.42,350779.3833200592,16.4482,16.4902,16.3762,16.4602,350779.3833
2007-02-20 10:00:00,27.42,27.5,27.26,27.49,413812.7204460121,16.4602,16.5082,16.3641,16.5022,413812.7204
2007-02-20 10:30:00,27.49,27.51,27.42,27.45,182728.41051314145,16.5022,16.5142,16.4602,16.4782,182728.4105
2007-02-20 11:00:00,27.45,27.51,27.35,27.43,323244.96529753105,16.4782,16.5142,16.4182,16.4662,323244.9653
2007-02-20 11:30:00,27.44,27.44,27.4,27.42,113209.69393560132,16.4722,16.4722,16.4482,16.4602,113209.6939
2007-02-20 12:00:00,27.43,27.43,27.4,27.42,76345.43178973718,16.4662,16.4662,16.4482,16.4602,76345.4318
2007-02-20 12:30:00,27.42,27.43,27.41,27.42,62464.44419160314,16.4602,16.4662,16.4542,16.4602,62464.4442
2007-02-20 13:00:00,27.42,27.43,27.4,27.42,104562.52133348504,16.4602,16.4662,16.4482,16.4602,104562.5213
2007-02-20 13:30:00,27.43,27.53,27.42,27.53,134486.28968028218,16.4662,16.5262,16.4602,16.5262,134486.2897
2007-02-20 14:00:00,27.52,27.67,27.51,27.57,245534.1904653544,16.5202,16.6103,16.5142,16.5502,245534.1905
2007-02-20 14:30:00,27.57,27.6,27.51,27.52,145750.36978040737,16.5502,16.5682,16.5142,16.5202,145750.3698
2007-02-20 15:00:00,27.51,27.66,27.5,27.62,343952.6681078621,16.5142,16.6043,16.5082,16.5803,343952.6681
2007-02-20 15:30:00,27.62,27.62,27.48,27.53,476846.057571965,16.5803,16.5803,16.4962,16.5262,476846.0576
2007-02-21 09:30:00,27.31,27.47,27.08,27.45,328023.66594606894,16.3942,16.4902,16.2561,16.4782,328023.6659
2007-02-21 10:00:00,27.45,27.57,27.44,27.47,247809.76220275345,16.4782,16.5502,16.4722,16.4902,247809.7622
2007-02-21 10:30:00,27.46,27.47,27.4,27.41,140516.5547843896,16.4842,16.4902,16.4482,16.4542,140516.5548
2007-02-21 11:00:00,27.41,27.47,27.38,27.47,171919.4447604961,16.4542,16.4902,16.4362,16.4902,171919.4448
2007-02-21 11:30:00,27.46,27.48,27.44,27.45,118671.06610535896,16.4842,16.4962,16.4722,16.4782,118671.0661
2007-02-21 12:00:00,27.45,27.57,27.44,27.53,145977.92695414723,16.4782,16.5502,16.4722,16.5262,145977.927
2007-02-21 12:30:00,27.54,27.59,27.5,27.5,136648.08283081124,16.5322,16.5622,16.5082,16.5082,136648.0828
2007-02-21 13:00:00,27.51,27.54,27.44,27.46,172943.45204232563,16.5142,16.5322,16.4722,16.4842,172943.452
2007-02-21 13:30:00,27.46,27.46,27.39,27.41,147115.71282284675,16.4842,16.4842,16.4422,16.4542,147115.7128
2007-02-21 14:00:00,27.41,27.47,27.39,27.45,218682.443964046,16.4542,16.4902,16.4422,16.4782,218682.444
2007-02-21 14:30:00,27.45,27.48,27.4,27.4,111161.6793719422,16.4782,16.4962,16.4482,16.4482,111161.6794
2007-02-21 15:00:00,27.41,27.41,27.35,27.36,163044.7149846399,16.4542,16.4542,16.4182,16.4242,163044.715
2007-02-21 15:30:00,27.36,27.43,27.34,27.35,238593.6966662874,16.4242,16.4662,16.4122,16.4182,238593.6967
2007-02-22 09:30:00,27.51,27.56,27.37,27.48,261690.74980088748,16.5142,16.5442,16.4302,16.4962,261690.7498
2007-02-22 10:00:00,27.48,27.51,27.4,27.42,315166.6856297645,16.4962,16.5142,16.4482,16.4602,315166.6856
2007-02-22 10:30:00,27.42,27.42,27.24,27.25,272158.379792923,16.4602,16.4602,16.3521,16.3581,272158.3798
2007-02-22 11:00:00,27.25,27.25,27.13,27.14,243258.6187279554,16.3581,16.3581,16.2861,16.2921,243258.6187
2007-02-22 11:30:00,27.14,27.15,27.02,27.07,288542.49630219594,16.2921,16.2981,16.2201,16.2501,288542.4963
2007-02-22 12:00:00,27.07,27.09,27.04,27.04,187051.9968141996,16.2501,16.2621,16.2321,16.2321,187051.9968
2007-02-22 12:30:00,27.05,27.08,27.03,27.03,108772.32904767324,16.2381,16.2561,16.2261,16.2261,108772.329
2007-02-22 13:00:00,27.03,27.04,26.94,26.98,179883.94584139265,16.2261,16.2321,16.172,16.1961,179883.9458
2007-02-22 13:30:00,26.98,27.02,26.97,27.0,140175.21902377973,16.1961,16.2201,16.1901,16.2081,140175.219
2007-02-22 14:00:00,27.01,27.06,26.96,26.96,167026.9655250882,16.2141,16.2441,16.1841,16.1841,167026.9655
2007-02-22 14:30:00,26.96,26.97,26.91,26.91,287746.0461941063,16.1841,16.1901,16.154,16.154,287746.0462
2007-02-22 15:00:00,26.91,26.95,26.86,26.93,286380.70315166685,16.154,16.1781,16.124,16.166,286380.7032
2007-02-22 15:30:00,26.92,27.1,26.92,26.96,803163.0447149847,16.16,16.2681,16.16,16.1841,803163.0447
2007-02-23 09:30:00,27.03,27.11,26.88,26.88,231994.53862783025,16.2261,16.2741,16.136,16.136,231994.5386
2007-02-23 10:00:00,26.88,26.93,26.79,26.86,340994.42484924337,16.136,16.166,16.082,16.124,340994.4248
2007-02-23 10:30:00,26.86,26.89,26.79,26.89,267607.2363181249,16.124,16.142,16.082,16.142,267607.2363
2007-02-23 11:00:00,26.89,26.92,26.81,26.9,234725.22471270908,16.142,16.16,16.094,16.148,234725.2247
2007-02-23 11:30:00,26.89,27.02,26.89,26.96,116509.27295482992,16.142,16.2201,16.142,16.1841,116509.273
2007-02-23 12:00:00,26.96,26.96,26.88,26.88,87381.95471612243,16.1841,16.1841,16.136,16.136,87381.9547
2007-02-23 12:30:00,26.89,26.89,26.84,26.84,103538.51405165548,16.142,16.142,16.112,16.112,103538.5141
2007-02-23 13:00:00,26.85,26.88,26.84,26.86,79645.01080896576,16.118,16.136,16.112,16.124,79645.0108
2007-02-23 13:30:00,26.85,26.93,26.84,26.86,101831.83524860622,16.118,16.166,16.112,16.124,101831.8352
2007-02-23 14:00:00,26.86,26.91,26.85,26.91,107065.65024462396,16.124,16.154,16.118,16.154,107065.6502
2007-02-23 14:30:00,26.91,26.92,26.88,26.91,140402.77619751962,16.154,16.16,16.136,16.154,140402.7762
2007-02-23 15:00:00,26.91,26.95,26.89,26.92,171350.55182614631,16.154,16.1781,16.142,16.16,171350.5518
2007-02-23 15:30:00,26.92,26.92,26.81,26.87,420411.87848446926,16.16,16.16,16.094,16.13,420411.8785
2007-02-26 09:30:00,26.89,27.03,26.6,26.6,346569.575605871,16.142,16.2261,15.9679,15.9679,346569.5756
2007-02-26 10:00:00,26.6,26.69,26.59,26.61,270793.0367504836,15.9679,16.022,15.9619,15.974,270793.0368
2007-02-26 10:30:00,26.61,26.67,26.61,26.66,187734.6683354193,15.974,16.01,15.974,16.004,187734.6683
2007-02-26 11:00:00,26.66,26.68,26.62,26.64,199681.4199567641,16.004,16.016,15.98,15.992,199681.42
2007-02-26 11:30:00,26.64,26.65,26.58,26.6,196495.6195244055,15.992,15.998,15.9559,15.9679,196495.6195
2007-02-26 12:00:00,26.59,26.6,26.51,26.54,206508.1351689612,15.9619,15.9679,15.9139,15.9319,206508.1352
2007-02-26 12:30:00,26.55,26.57,26.52,26.52,144271.24815109797,15.9379,15.9499,15.9199,15.9199,144271.2482
2007-02-26 13:00:00,26.52,26.58,26.52,26.58,120832.85925588803,15.9199,15.9559,15.9199,15.9559,120832.8593
2007-02-26 13:30:00,26.58,26.6,26.48,26.48,187279.55398793943,15.9559,15.9679,15.8959,15.8959,187279.554
2007-02-26 14:00:00,26.47,26.55,26.47,26.51,188303.56126976904,15.8899,15.9379,15.8899,15.9139,188303.5613
2007-02-26 14:30:00,26.51,26.58,26.51,26.55,308681.3061781773,15.9139,15.9559,15.9139,15.9379,308681.3062
2007-02-26 15:00:00,26.55,26.63,26.54,26.6,325179.2012743202,15.9379,15.986,15.9319,15.9679,325179.2013
2007-02-26 15:30:00,26.6,26.67,26.54,26.65,462509.9556263511,15.9679,16.01,15.9319,15.998,462509.9556
2007-02-27 09:30:00,26.25,26.43,26.05,26.16,631698.7143019683,15.7578,15.8659,15.6378,15.7038,631698.7143
2007-02-27 10:00:00,26.16,26.41,26.09,26.36,641711.2299465241,15.7038,15.8539,15.6618,15.8239,641711.2299
2007-02-27 10:30:00,26.36,26.44,26.32,26.33,416315.849357151,15.8239,15.8719,15.7999,15.8059,416315.8494
2007-02-27 11:00:00,26.33,26.43,26.33,26.41,177949.7098646035,15.8059,15.8659,15.8059,15.8539,177949.7099
2007-02-27 11:30:00,26.42,26.48,26.38,26.39,146660.59847536695,15.8599,15.8959,15.8359,15.8419,146660.5985
2007-02-27 12:00:00,26.39,26.43,26.35,26.38,106155.42154966436,15.8419,15.8659,15.8179,15.8359,106155.4215
2007-02-27 12:30:00,26.38,26.38,26.29,26.29,163499.8293321197,15.8359,15.8359,15.7819,15.7819,163499.8293
2007-02-27 13:00:00,26.29,26.38,26.28,26.36,239162.5896006372,15.7819,15.8359,15.7759,15.8239,239162.5896
2007-02-27 13:30:00,26.36,26.37,26.32,26.33,98304.69905563771,15.8239,15.8299,15.7999,15.8059,98304.6991
2007-02-27 14:00:00,26.35,26.37,26.26,26.28,359085.2201615656,15.8179,15.8299,15.7638,15.7759,359085.2202
2007-02-27 14:30:00,26.28,26.35,26.17,26.17,495847.0815792468,15.7759,15.8179,15.7098,15.7098,495847.0816
2007-02-27 15:00:00,26.18,26.46,26.15,26.31,650699.7383092502,15.7158,15.8839,15.6978,15.7939,650699.7383
2007-02-27 15:30:00,26.31,26.45,26.31,26.43,546364.7741495051,15.7939,15.8779,15.7939,15.8659,546364.7741
2007-02-28 09:30:00,26.38,26.45,26.05,26.23,786323.8138582319,15.8359,15.8779,15.6378,15.7458,786323.8139
2007-02-28 10:00:00,26.23,26.31,26.13,26.24,716008.6471726021,15.7458,15.7939,15.6858,15.7518,716008.6472
2007-02-28 10:30:00,26.24,26.51,26.22,26.35,493799.0670155877,15.7518,15.9139,15.7398,15.8179,493799.067
2007-02-28 11:00:00,26.35,26.37,26.24,26.3,311184.4350893162,15.8179,15.8299,15.7518,15.7879,311184.4351
2007-02-28 11:30:00,26.3,26.34,26.27,26.31,225395.3805893731,15.7879,15.8119,15.7698,15.7939,225395.3806
2007-02-28 12:00:00,26.3,26.3,26.22,26.24,447718.7393332575,15.7879,15.7879,15.7398,15.7518,447718.7393
2007-02-28 12:30:00,26.24,26.3,26.24,26.25,116167.93719422004,15.7518,15.7879,15.7518,15.7578,116167.9372
2007-02-28 13:00:00,26.25,26.3,26.24,26.28,133234.72522471272,15.7578,15.7879,15.7518,15.7759,133234.7252
2007-02-28 13:30:00,26.29,26.32,26.24,26.3,178632.3813858232,15.7819,15.7999,15.7518,15.7879,178632.3814
2007-02-28 14:00:00,26.3,26.35,26.24,26.25,223916.2589600637,15.7879,15.8179,15.7518,15.7578,223916.259
2007-02-28 14:30:00,26.26,26.28,26.22,26.24,253157.35578564115,15.7638,15.7759,15.7398,15.7518,253157.3558
2007-02-28 15:00:00,26.24,26.31,26.24,26.31,418022.5281602003,15.7518,15.7939,15.7518,15.7939,418022.5282
2007-02-28 15:30:00,26.31,26.32,26.21,26.22,462396.1770394812,15.7939,15.7999,15.7338,15.7398,462396.177
2007-03-01 09:30:00,26.19,26.19,25.49,25.73,639094.3224485152,15.7218,15.7218,15.3016,15.4457,639094.3224
2007-03-01 10:00:00,25.73,26.09,25.62,26.04,585163.2722721584,15.4457,15.6618,15.3797,15.6318,585163.2723
2007-03-01 10:30:00,26.05,26.15,25.84,26.12,520992.149277506,15.6378,15.6978,15.5117,15.6798,520992.1493
2007-03-01 11:00:00,26.12,26.14,25.98,26.03,301058.14085789054,15.6798,15.6918,15.5958,15.6258,301058.1409
2007-03-01 11:30:00,26.03,26.08,25.88,25.9,310729.3207418364,15.6258,15.6558,15.5357,15.5477,310729.3207
2007-03-01 12:00:00,25.91,25.97,25.85,25.89,153145.97792695416,15.5537,15.5898,15.5177,15.5417,153145.9779
2007-03-01 12:30:00,25.9,25.98,25.89,25.96,168847.4229150074,15.5477,15.5958,15.5417,15.5838,168847.4229
2007-03-01 13:00:00,25.97,26.0,25.95,25.97,135396.51837524178,15.5898,15.6078,15.5778,15.5898,135396.5184
2007-03-01 13:30:00,25.98,26.02,25.94,26.02,165661.62248264876,15.5958,15.6198,15.5718,15.6198,165661.6225
2007-03-01 14:00:00,26.02,26.15,25.95,26.02,332916.14518147684,15.6198,15.6978,15.5778,15.6198,332916.1452
2007-03-01 14:30:00,26.02,26.11,26.0,26.05,227215.8379792923,15.6198,15.6738,15.6078,15.6378,227215.838
2007-03-01 15:00:00,26.06,26.11,25.92,25.95,371145.7503697804,15.6438,15.6738,15.5597,15.5778,371145.7504
2007-03-01 15:30:00,25.95,25.99,25.85,25.93,343497.5537603823,15.5778,15.6018,15.5177,15.5657,343497.5538
2007-03-02 09:30:00,25.9,25.91,25.64,25.71,489134.1449539197,15.5477,15.5537,15.3917,15.4337,489134.145
2007-03-02 10:00:00,25.71,25.83,25.66,25.77,328137.44453293894,15.4337,15.5057,15.4037,15.4697,328137.4445
2007-03-02 10:30:00,25.77,25.8,25.68,25.8,261918.3069746274,15.4697,15.4877,15.4157,15.4877,261918.307
2007-03-02 11:00:00,25.79,25.8,25.62,25.65,298896.3477073615,15.4817,15.4877,15.3797,15.3977,298896.3477
2007-03-02 11:30:00,25.65,25.75,25.63,25.64,225395.3805893731,15.3977,15.4577,15.3857,15.3917,225395.3806
2007-03-02 12:00:00,25.64,25.71,25.55,25.56,316190.69291159406,15.3917,15.4337,15.3376,15.3436,316190.6929
2007-03-02 12:30:00,25.55,25.63,25.51,25.53,267152.12197064515,15.3376,15.3857,15.3136,15.3256,267152.122
2007-03-02 13:00:00,25.53,25.61,25.47,25.48,379451.5872112868,15.3256,15.3737,15.2896,15.2956,379451.5872
2007-03-02 13:30:00,25.49,25.59,25.46,25.56,227102.05939242235,15.3016,15.3616,15.2836,15.3436,227102.0594
2007-03-02 14:00:00,25.56,25.56,25.44,25.44,168961.20150187737,15.3436,15.3436,15.2716,15.2716,168961.2015
2007-03-02 14:30:00,25.44,25.58,25.4,25.49,344976.67538969166,15.2716,15.3556,15.2476,15.3016,344976.6754
2007-03-02 15:00:00,25.49,25.59,25.45,25.54,258391.1707816589,15.3016,15.3616,15.2776,15.3316,258391.1708
2007-03-02 15:30:00,25.54,25.55,25.42,25.42,454204.1187848447,15.3316,15.3376,15.2596,15.2596,454204.1188
2007-03-05 09:30:00,25.14,25.28,25.05,25.22,533280.2366594607,15.0915,15.1756,15.0375,15.1395,533280.2367
2007-03-05 10:00:00,25.22,25.5,25.16,25.35,414950.5063147116,15.1395,15.3076,15.1035,15.2176,414950.5063
2007-03-05 10:30:00,25.35,25.37,25.29,25.36,166458.07259073842,15.2176,15.2296,15.1816,15.2236,166458.0726
2007-03-05 11:00:00,25.36,25.51,25.35,25.47,400728.1829559677,15.2236,15.3136,15.2176,15.2896,400728.183
2007-03-05 11:30:00,25.47,25.51,25.4,25.4,259870.29241096828,15.2896,15.3136,15.2476,15.2476,259870.2924
2007-03-05 12:00:00,25.4,25.47,25.37,25.43,278529.98065764026,15.2476,15.2896,15.2296,15.2656,278529.9807
2007-03-05 12:30:00,25.43,25.44,25.27,25.28,191375.58311525773,15.2656,15.2716,15.1696,15.1756,191375.5831
2007-03-05 13:00:00,25.28,25.31,25.26,25.27,240072.8182955968,15.1756,15.1936,15.1635,15.1696,240072.8183
2007-03-05 13:30:00,25.26,25.33,25.2,25.33,251905.7913300717,15.1635,15.2056,15.1275,15.2056,251905.7913
2007-03-05 14:00:00,25.33,25.38,25.27,25.27,243258.6187279554,15.2056,15.2356,15.1696,15.1696,243258.6187
2007-03-05 14:30:00,25.27,25.28,25.22,25.22,221526.9086357948,15.1696,15.1756,15.1395,15.1395,221526.9086
2007-03-05 15:00:00,25.22,25.22,25.11,25.19,434406.6446694732,15.1395,15.1395,15.0735,15.1215,434406.6447
2007-03-05 15:30:00,25.19,25.2,25.01,25.01,416202.0707702811,15.1215,15.1275,15.0135,15.0135,416202.0708
2007-03-06 09:30:00,25.15,25.38,25.14,25.19,468767.7779041985,15.0975,15.2356,15.0915,15.1215,468767.7779
2007-03-06 10:00:00,25.18,25.2,25.14,25.19,366708.38548185234,15.1155,15.1275,15.0915,15.1215,366708.3855
2007-03-06 10:30:00,25.19,25.22,25.1,25.1,247582.2050290136,15.1215,15.1395,15.0675,15.0675,247582.205
2007-03-06 11:00:00,25.1,25.14,25.04,25.08,296506.99738309253,15.0675,15.0915,15.0315,15.0555,296506.9974
2007-03-06 11:30:00,25.08,25.23,25.08,25.19,244965.29753100467,15.0555,15.1455,15.0555,15.1215,244965.2975
2007-03-06 12:00:00,25.19,25.23,25.13,25.13,208556.1497326204,15.1215,15.1455,15.0855,15.0855,208556.1497
2007-03-06 12:30:00,25.13,25.18,25.08,25.17,425076.8005461372,15.0855,15.1155,15.0555,15.1095,425076.8005
2007-03-06 13:00:00,25.18,25.22,25.14,25.22,327227.2158379793,15.1155,15.1395,15.0915,15.1395,327227.2158
2007-03-06 13:30:00,25.22,25.3,25.16,25.2,381954.7161224258,15.1395,15.1876,15.1035,15.1275,381954.7161
2007-03-06 14:00:00,25.21,25.25,25.17,25.2,291500.7395608147,15.1335,15.1575,15.1095,15.1275,291500.7396
2007-03-06 14:30:00,25.2,25.22,25.18,25.22,296734.5545568324,15.1275,15.1395,15.1155,15.1395,296734.5546
2007-03-06 15:00:00,25.22,25.25,25.17,25.18,339401.52463306405,15.1395,15.1575,15.1095,15.1155,339401.5246
2007-03-06 15:30:00,25.18,25.2,25.08,25.15,437933.7808624417,15.1155,15.1275,15.0555,15.0975,437933.7809
2007-03-07 09:30:00,24.96,25.36,24.96,25.22,475822.0502901354,14.9835,15.2236,14.9835,15.1395,475822.0503
2007-03-07 10:00:00,25.22,25.25,25.19,25.22,186483.10387984983,15.1395,15.1575,15.1215,15.1395,186483.1039
2007-03-07 10:30:00,25.22,25.27,25.17,25.17,489361.7021276596,15.1395,15.1696,15.1095,15.1095,489361.7021
2007-03-07 11:00:00,25.18,25.18,24.99,25.08,527705.0859028331,15.1155,15.1155,15.0015,15.0555,527705.0859
2007-03-07 11:30:00,25.08,25.08,24.96,25.08,430651.9513027648,15.0555,15.0555,14.9835,15.0555,430651.9513
2007-03-07 12:00:00,25.08,25.26,25.08,25.25,390488.1101376721,15.0555,15.1635,15.0555,15.1575,390488.1101
2007-03-07 12:30:00,25.25,25.34,25.18,25.24,468995.33507793833,15.1575,15.2116,15.1155,15.1515,468995.3351
2007-03-07 13:00:00,25.24,25.27,25.18,25.18,305495.50574581866,15.1515,15.1696,15.1155,15.1155,305495.5057
2007-03-07 13:30:00,25.19,25.23,25.18,25.22,324951.6441005803,15.1215,15.1455,15.1155,15.1395,324951.6441
2007-03-07 14:00:00,25.22,25.26,25.15,25.21,305609.2843326886,15.1395,15.1635,15.0975,15.1335,305609.2843
2007-03-07 14:30:00,25.21,25.21,25.14,25.15,230401.63841165093,15.1335,15.1335,15.0915,15.0975,230401.6384
2007-03-07 15:00:00,25.14,25.2,25.06,25.08,362953.69211514393,15.0915,15.1275,15.0435,15.0555,362953.6921
2007-03-07 15:30:00,25.07,25.14,24.93,24.96,695187.165775401,15.0495,15.0915,14.9654,14.9835,695187.1658
2007-03-08 09:30:00,25.13,25.3,25.01,25.22,423028.7859824781,15.0855,15.1876,15.0135,15.1395,423028.786
2007-03-08 10:00:00,25.21,25.26,25.15,25.26,270679.2581636136,15.1335,15.1635,15.0975,15.1635,270679.2582
2007-03-08 10:30:00,25.27,25.46,25.25,25.43,364660.3709181932,15.1696,15.2836,15.1575,15.2656,364660.3709
2007-03-08 11:00:00,25.43,25.44,25.25,25.25,186938.21822732963,15.2656,15.2716,15.1575,15.1575,186938.2182
2007-03-08 11:30:00,25.25,25.29,25.24,25.24,157583.34281488226,15.1575,15.1816,15.1515,15.1515,157583.3428
2007-03-08 12:00:00,25.25,25.3,25.25,25.27,120263.96632153828,15.1575,15.1876,15.1575,15.1696,120263.9663
2007-03-08 12:30:00,25.27,25.3,25.24,25.25,160541.58607350098,15.1696,15.1876,15.1515,15.1575,160541.5861
2007-03-08 13:00:00,25.25,25.29,25.25,25.27,183752.417794971,15.1575,15.1816,15.1575,15.1696,183752.4178
2007-03-08 13:30:00,25.27,25.29,25.23,25.25,110479.0078507225,15.1696,15.1816,15.1455,15.1575,110479.0079
2007-03-08 14:00:00,25.25,25.25,25.15,25.18,222892.25167823417,15.1575,15.1575,15.0975,15.1155,222892.2517
2007-03-08 14:30:00,25.18,25.2,25.09,25.2,214586.4148367277,15.1155,15.1275,15.0615,15.1275,214586.4148
2007-03-08 15:00:00,25.19,25.24,25.19,25.22,211173.0572306292,15.1215,15.1515,15.1215,15.1395,211173.0572
2007-03-08 15:30:00,25.22,25.25,25.15,25.22,384685.4022073046,15.1395,15.1575,15.0975,15.1395,384685.4022
2007-03-09 09:30:00,25.27,25.32,25.01,25.08,362384.7991807942,15.1696,15.1996,15.0135,15.0555,362384.7992
2007-03-09 10:00:00,25.07,25.07,24.87,24.93,302651.04107406986,15.0495,15.0495,14.9294,14.9654,302651.0411
2007-03-09 10:30:00,24.93,24.96,24.9,24.93,245079.07611787465,14.9654,14.9835,14.9474,14.9654,245079.0761
2007-03-09 11:00:00,24.92,24.96,24.86,24.88,181249.28888383208,14.9594,14.9835,14.9234,14.9354,181249.2889
2007-03-09 11:30:00,24.9,25.04,24.86,24.96,169985.2087837069,14.9474,15.0315,14.9234,14.9835,169985.2088
2007-03-09 12:00:00,24.96,24.99,24.91,24.98,190579.13300716807,14.9835,15.0015,14.9534,14.9955,190579.133
2007-03-09 12:30:00,24.98,24.99,24.89,24.96,151211.741950165,14.9955,15.0015,14.9414,14.9835,151211.742
2007-03-09 13:00:00,24.95,24.97,24.87,24.92,141995.67641369894,14.9775,14.9895,14.9294,14.9594,141995.6764
2007-03-09 13:30:00,24.92,24.93,24.8,24.81,313118.67106610537,14.9594,14.9654,14.8874,14.8934,313118.6711
2007-03-09 14:00:00,24.81,24.86,24.78,24.79,341677.0963704631,14.8934,14.9234,14.8754,14.8814,341677.0964
2007-03-09 14:30:00,24.79,24.81,24.74,24.77,261576.9712140176,14.8814,14.8934,14.8514,14.8694,261576.9712
2007-03-09 15:00:00,24.77,24.78,24.7,24.74,404937.9906701559,14.8694,14.8754,14.8274,14.8514,404937.9907
2007-03-09 15:30:00,24.75,24.81,24.7,24.74,644328.137444533,14.8574,14.8934,14.8274,14.8514,644328.1374
2007-03-12 09:30:00,24.75,24.75,24.43,24.44,516668.5629764479,14.8574,14.8574,14.6653,14.6713,516668.563
2007-03-12 10:00:00,24.44,24.62,24.43,24.62,345318.01115030155,14.6713,14.7794,14.6653,14.7794,345318.0112
2007-03-12 10:30:00,24.58,24.67,24.57,24.63,249175.10524519288,14.7553,14.8094,14.7493,14.7854,249175.1052
2007-03-12 11:00:00,24.64,24.69,24.64,24.65,136079.1898964615,14.7914,14.8214,14.7914,14.7974,136079.1899
2007-03-12 11:30:00,24.64,24.64,24.53,24.57,227784.73091364207,14.7914,14.7914,14.7253,14.7493,227784.7309
2007-03-12 12:00:00,24.56,24.64,24.55,24.62,436454.6592331323,14.7433,14.7914,14.7373,14.7794,436454.6592
2007-03-12 12:30:00,24.62,24.76,24.61,24.7,832404.1415405622,14.7794,14.8634,14.7734,14.8274,832404.1415
2007-03-12 13:00:00,24.7,24.73,24.64,24.64,178859.9385595631,14.8274,14.8454,14.7914,14.7914,178859.9386
2007-03-12 13:30:00,24.64,24.67,24.62,24.65,240983.0469905564,14.7914,14.8094,14.7794,14.7974,240983.047
2007-03-12 14:00:00,24.64,24.67,24.61,24.66,235635.45340766868,14.7914,14.8094,14.7734,14.8034,235635.4534
2007-03-12 14:30:00,24.66,24.73,24.65,24.73,192399.59039708728,14.8034,14.8454,14.7974,14.8454,192399.5904
2007-03-12 15:00:00,24.74,24.74,24.62,24.63,271134.37251109345,14.8514,14.8514,14.7794,14.7854,271134.3725
2007-03-12 15:30:00,24.63,24.64,24.54,24.58,819547.1612242577,14.7854,14.7914,14.7313,14.7553,819547.1612
2007-03-13 09:30:00,24.39,24.6,24.39,24.43,591421.0945500057,14.6413,14.7673,14.6413,14.6653,591421.0946
2007-03-13 10:00:00,24.43,24.47,24.38,24.43,464330.4130162704,14.6653,14.6893,14.6353,14.6653,464330.413
2007-03-13 10:30:00,24.43,24.49,24.42,24.47,251223.119808852,14.6653,14.7013,14.6593,14.6893,251223.1198
2007-03-13 11:00:00,24.45,24.55,24.45,24.52,426555.9221754466,14.6773,14.7373,14.6773,14.7193,426555.9222
2007-03-13 11:30:00,24.52,24.58,24.46,24.57,245989.30481283425,14.7193,14.7553,14.6833,14.7493,245989.3048
2007-03-13 12:00:00,24.57,24.57,24.47,24.47,234839.00329957905,14.7493,14.7493,14.6893,14.6893,234839.0033
2007-03-13 12:30:00,24.47,24.49,24.41,24.49,417226.0780521106,14.6893,14.7013,14.6533,14.7013,417226.0781
2007-03-13 13:00:00,24.48,24.49,24.44,24.46,286949.5960860166,14.6953,14.7013,14.6713,14.6833,286949.5961
2007-03-13 13:30:00,24.45,24.48,24.4,24.42,485151.8944134714,14.6773,14.6953,14.6473,14.6593,485151.8944
2007-03-13 14:00:00,24.42,24.43,24.3,24.41,421777.22152690863,14.6593,14.6653,14.5873,14.6533,421777.2215
2007-03-13 14:30:00,24.41,24.53,24.4,24.45,427124.8151097964,14.6533,14.7253,14.6473,14.6773,427124.8151
2007-03-13 15:00:00,24.45,24.49,24.37,24.47,550460.8032768234,14.6773,14.7013,14.6293,14.6893,550460.8033
2007-03-13 15:30:00,24.47,24.54,24.44,24.48,774604.6194106269,14.6893,14.7313,14.6713,14.6953,774604.6194
2007-03-14 09:30:00,24.48,24.77,24.43,24.63,659688.2466719764,14.6953,14.8694,14.6653,14.7854,659688.2467
2007-03-14 10:00:00,24.62,24.63,24.51,24.54,889407.2135624076,14.7794,14.7854,14.7133,14.7313,889407.2136
2007-03-14 10:30:00,24.55,24.65,24.53,24.61,812492.8888383206,14.7373,14.7974,14.7253,14.7734,812492.8888
2007-03-14 11:00:00,24.61,24.63,24.56,24.57,678006.5991580385,14.7734,14.7854,14.7433,14.7493,678006.5992
2007-03-14 11:30:00,24.57,24.57,24.4,24.41,521902.3779724656,14.7493,14.7493,14.6473,14.6533,521902.378
2007-03-14 12:00:00,24.4,24.41,24.22,24.36,794857.2078734783,14.6473,14.6533,14.5392,14.6233,794857.2079
2007-03-14 12:30:00,24.35,24.37,24.22,24.29,627488.9065877802,14.6173,14.6293,14.5392,14.5813,627488.9066
2007-03-14 13:00:00,24.29,24.51,24.27,24.42,594948.2307429742,14.5813,14.7133,14.5693,14.6593,594948.2307
2007-03-14 13:30:00,24.42,24.54,24.4,24.51,425304.3577198772,14.6593,14.7313,14.6473,14.7133,425304.3577
2007-03-14 14:00:00,24.52,24.7,24.52,24.7,692797.8154511321,14.7193,14.8274,14.7193,14.8274,692797.8155
2007-03-14 14:30:00,24.69,24.82,24.69,24.75,651382.40983047,14.8214,14.8994,14.8214,14.8574,651382.4098
2007-03-14 15:00:00,24.75,24.97,24.74,24.91,666742.5190579133,14.8574,14.9895,14.8514,14.9534,666742.5191
2007-03-14 15:30:00,24.9,25.07,24.83,24.97,1602798.9532370009,14.9474,15.0495,14.9054,14.9895,1602798.9532
2007-03-15 09:30:00,24.81,25.03,24.55,24.88,571851.1776083742,14.8934,15.0255,14.7373,14.9354,571851.1776
2007-03-15 10:00:00,24.88,24.97,24.86,24.94,458413.9264990329,14.9354,14.9895,14.9234,14.9715,458413.9265
2007-03-15 10:30:00,24.94,24.96,24.75,24.78,365911.9353737627,14.9715,14.9835,14.8574,14.8754,365911.9354
2007-03-15 11:00:00,24.78,24.82,24.74,24.74,202753.4418022528,14.8754,14.8994,14.8514,14.8514,202753.4418
2007-03-15 11:30:00,24.75,24.75,24.63,24.64,297075.89031744224,14.8574,14.8574,14.7854,14.7914,297075.8903
2007-03-15 12:00:00,24.63,24.66,24.58,24.64,380475.5944931164,14.7854,14.8034,14.7553,14.7914,380475.5945
2007-03-15 12:30:00,24.63,24.65,24.57,24.59,391853.45318011154,14.7854,14.7974,14.7493,14.7613,391853.4532
2007-03-15 13:00:00,24.58,24.61,24.54,24.56,185800.4323586301,14.7553,14.7734,14.7313,14.7433,185800.4324
2007-03-15 13:30:00,24.55,24.56,24.41,24.52,346455.79701900104,14.7373,14.7433,14.6533,14.7193,346455.797
2007-03-15 14:00:00,24.53,24.57,24.46,24.5,276937.08044146094,14.7253,14.7493,14.6833,14.7073,276937.0804
2007-03-15 14:30:00,24.5,24.57,24.5,24.56,421208.3285925589,14.7073,14.7493,14.7073,14.7433,421208.3286
2007-03-15 15:00:00,24.56,24.57,24.45,24.47,358061.21287973603,14.7433,14.7493,14.6773,14.6893,358061.2129
2007-03-15 15:30:00,24.47,24.52,24.46,24.49,473205.1427921265,14.6893,14.7193,14.6833,14.7013,473205.1428
2007-03-16 09:30:00,24.57,24.75,24.5,24.6,1532938.900898851,14.7493,14.8574,14.7073,14.7673,1532938.9009
2007-03-16 10:00:00,24.6,24.61,24.51,24.54,286153.14597792696,14.7673,14.7734,14.7133,14.7313,286153.146
2007-03-16 10:30:00,24.56,24.6,24.52,24.53,178746.15997269316,14.7433,14.7673,14.7193,14.7253,178746.16
2007-03-16 11:00:00,24.53,24.53,24.4,24.43,261690.74980088748,14.7253,14.7253,14.6473,14.6653,261690.7498
2007-03-16 11:30:00,24.43,24.44,24.35,24.36,192740.9261576972,14.6653,14.6713,14.6173,14.6233,192740.9262
2007-03-16 12:00:00,24.35,24.38,24.33,24.35,233359.88167026968,14.6173,14.6353,14.6053,14.6173,233359.8817
2007-03-16 12:30:00,24.35,24.36,24.29,24.29,130390.26055296394,14.6173,14.6233,14.5813,14.5813,130390.2606
2007-03-16 13:00:00,24.29,24.31,24.23,24.27,157924.6785754921,14.5813,14.5933,14.5452,14.5693,157924.6786
2007-03-16 13:30:00,24.27,24.32,24.2,24.24,259301.3994766185,14.5693,14.5993,14.5272,14.5512,259301.3995
2007-03-16 14:00:00,24.25,24.26,24.11,24.14,274775.28729093185,14.5572,14.5632,14.4732,14.4912,274775.2873
2007-03-16 14:30:00,24.13,24.14,24.08,24.12,417567.4138127205,14.4852,14.4912,14.4552,14.4792,417567.4138
2007-03-16 15:00:00,24.11,24.17,24.08,24.16,261918.3069746274,14.4732,14.5092,14.4552,14.5032,261918.307
2007-03-16 15:30:00,24.17,24.21,24.14,24.18,370576.8574354307,14.5092,14.5332,14.4912,14.5152,370576.8574
2007-03-19 09:30:00,24.23,24.56,24.23,24.5,494481.7385368074,14.5452,14.7433,14.5452,14.7073,494481.7385
2007-03-19 10:00:00,24.5,24.54,24.42,24.43,279098.87359199,14.7073,14.7313,14.6593,14.6653,279098.8736
2007-03-19 10:30:00,24.44,24.47,24.4,24.42,171805.66617362614,14.6713,14.6893,14.6473,14.6593,171805.6662
2007-03-19 11:00:00,24.42,24.51,24.42,24.49,200250.3128911139,14.6593,14.7133,14.6593,14.7013,200250.3129
2007-03-19 11:30:00,24.49,24.59,24.48,24.58,274661.5087040619,14.7013,14.7613,14.6953,14.7553,274661.5087
2007-03-19 12:00:00,24.58,24.6,24.55,24.56,106951.87165775402,14.7553,14.7673,14.7373,14.7433,106951.8717
2007-03-19 12:30:00,24.55,24.57,24.51,24.53,90453.97656161113,14.7373,14.7493,14.7133,14.7253,90453.9766
2007-03-19 13:00:00,24.53,24.53,24.48,24.5,176015.47388781433,14.7253,14.7253,14.6953,14.7073,176015.4739
2007-03-19 13:30:00,24.5,24.54,24.5,24.52,118784.84469222891,14.7073,14.7313,14.7073,14.7193,118784.8447
2007-03-19 14:00:00,24.52,24.54,24.5,24.5,162589.6006371601,14.7193,14.7313,14.7073,14.7073,162589.6006
2007-03-19 14:30:00,24.51,24.57,24.5,24.52,232449.65297531005,14.7133,14.7493,14.7073,14.7193,232449.653
2007-03-19 15:00:00,24.52,24.55,24.42,24.43,477870.0648537945,14.7193,14.7373,14.6593,14.6653,477870.0649
2007-03-19 15:30:00,24.43,24.5,24.42,24.43,705427.2385936967,14.6653,14.7073,14.6593,14.6653,705427.2386
2007-03-20 09:30:00,24.55,24.98,24.43,24.66,774263.2836500171,14.7373,14.9955,14.6653,14.8034,774263.2837
2007-03-20 10:00:00,24.66,24.71,24.49,24.56,351462.0548412789,14.8034,14.8334,14.7013,14.7433,351462.0548
2007-03-20 10:30:00,24.57,24.77,24.55,24.77,261235.63545340768,14.7493,14.8694,14.7373,14.8694,261235.6355
2007-03-20 11:00:00,24.76,24.76,24.64,24.7,285925.5888041871,14.8634,14.8634,14.7914,14.8274,285925.5888
2007-03-20 11:30:00,24.69,24.76,24.69,24.72,137216.975765161,14.8214,14.8634,14.8214,14.8394,137216.9758
2007-03-20 12:00:00,24.72,24.75,24.65,24.72,182500.8533394016,14.8394,14.8574,14.7974,14.8394,182500.8533
2007-03-20 12:30:00,24.72,24.76,24.71,24.71,130048.92479235408,14.8394,14.8634,14.8334,14.8334,130048.9248
2007-03-20 13:00:00,24.71,24.77,24.7,24.75,409944.24849243375,14.8334,14.8694,14.8274,14.8574,409944.2485
2007-03-20 13:30:00,24.75,24.79,24.73,24.73,159290.02161793152,14.8574,14.8814,14.8454,14.8454,159290.0216
2007-03-20 14:00:00,24.72,24.76,24.66,24.68,294800.31858004327,14.8394,14.8634,14.8034,14.8154,294800.3186
2007-03-20 14:30:00,24.68,24.76,24.65,24.65,222209.58015701445,14.8154,14.8634,14.7974,14.7974,222209.5802
2007-03-20 15:00:00,24.66,24.72,24.63,24.67,295369.211514393,14.8034,14.8394,14.7854,14.8094,295369.2115
2007-03-20 15:30:00,24.68,24.76,24.66,24.73,519626.80623506656,14.8154,14.8634,14.8034,14.8454,519626.8062
2007-03-21 09:30:00,24.7,24.78,24.66,24.71,341790.874957333,14.8274,14.8754,14.8034,14.8334,341790.875
2007-03-21 10:00:00,24.72,24.81,24.7,24.79,147798.38434406646,14.8394,14.8934,14.8274,14.8814,147798.3843
2007-03-21 10:30:00,24.79,24.82,24.76,24.82,160769.14324724086,14.8814,14.8994,14.8634,14.8994,160769.1432
2007-03-21 11:00:00,24.82,24.82,24.81,24.82,81806.80395949482,14.8994,14.8994,14.8934,14.8994,81806.804
2007-03-21 11:30:00,24.82,24.84,24.81,24.84,468767.7779041985,14.8994,14.9114,14.8934,14.9114,468767.7779
2007-03-21 12:00:00,24.84,24.85,24.83,24.84,96598.02025258848,14.9114,14.9174,14.9054,14.9114,96598.0203
2007-03-21 12:30:00,24.84,24.85,24.71,24.73,120605.30208214816,14.9114,14.9174,14.8334,14.8454,120605.3021
2007-03-21 13:00:00,24.74,24.8,24.74,24.75,167482.079872568,14.8514,14.8874,14.8514,14.8574,167482.0799
2007-03-21 13:30:00,24.76,24.77,24.73,24.74,180907.95312322225,14.8634,14.8694,14.8454,14.8514,180907.9531
2007-03-21 14:00:00,24.75,24.86,24.72,24.86,479349.1864831039,14.8574,14.9234,14.8394,14.9234,479349.1865
2007-03-21 14:30:00,24.86,25.1,24.86,25.08,417226.0780521106,14.9234,15.0675,14.9234,15.0555,417226.0781
2007-03-21 15:00:00,25.09,25.14,25.01,25.06,372169.75765161,15.0615,15.0915,15.0135,15.0435,372169.7577
2007-03-21 15:30:00,25.06,25.14,25.0,25.1,446012.0605302082,15.0435,15.0915,15.0075,15.0675,446012.0605
2007-03-22 09:30:00,24.52,25.25,24.52,24.92,300375.4693366708,14.7193,15.1575,14.7193,14.9594,300375.4693
2007-03-22 10:00:00,24.93,24.93,24.82,24.91,286039.367391057,14.9654,14.9654,14.8994,14.9534,286039.3674
2007-03-22 10:30:00,24.9,24.9,24.78,24.83,192740.9261576972,14.9474,14.9474,14.8754,14.9054,192740.9262
2007-03-22 11:00:00,24.83,24.86,24.79,24.84,168050.97280691774,14.9054,14.9234,14.8814,14.9114,168050.9728
2007-03-22 11:30:00,24.84,24.86,24.82,24.85,163499.8293321197,14.9114,14.9234,14.8994,14.9174,163499.8293
2007-03-22 12:00:00,24.86,24.89,24.82,24.83,166230.51541699853,14.9234,14.9414,14.8994,14.9054,166230.5154
2007-03-22 12:30:00,24.82,24.83,24.8,24.83,93525.9984070998,14.8994,14.9054,14.8874,14.9054,93525.9984
2007-03-22 13:00:00,24.83,24.84,24.8,24.82,126521.7885993856,14.9054,14.9114,14.8874,14.8994,126521.7886
2007-03-22 13:30:00,24.82,24.85,24.79,24.83,231880.7600409603,14.8994,14.9174,14.8814,14.9054,231880.76
2007-03-22 14:00:00,24.83,24.88,24.82,24.88,291386.9609739447,14.9054,14.9354,14.8994,14.9354,291386.961
2007-03-22 14:30:00,24.88,24.96,24.85,24.93,373990.2150415292,14.9354,14.9835,14.9174,14.9654,373990.215
2007-03-22 15:00:00,24.93,24.93,24.84,24.9,354647.8552736375,14.9654,14.9654,14.9114,14.9474,354647.8553
2007-03-22 15:30:00,24.9,24.92,24.82,24.88,530663.3291614518,14.9474,14.9594,14.8994,14.9354,530663.3292
2007-03-23 09:30:00,24.87,24.87,24.78,24.81,208442.3711457504,14.9294,14.9294,14.8754,14.8934,208442.3711
2007-03-23 10:00:00,24.81,25.08,24.81,24.93,433723.9731482535,14.8934,15.0555,14.8934,14.9654,433723.9731
2007-03-23 10:30:00,24.93,24.93,24.77,24.78,191603.1402889976,14.9654,14.9654,14.8694,14.8754,191603.1403
2007-03-23 11:00:00,24.78,24.82,24.77,24.78,107179.42883149392,14.8754,14.8994,14.8694,14.8754,107179.4288
2007-03-23 11:30:00,24.78,24.8,24.73,24.74,190465.3544202981,14.8754,14.8874,14.8454,14.8514,190465.3544
2007-03-23 12:00:00,24.74,24.74,24.7,24.72,145750.36978040737,14.8514,14.8514,14.8274,14.8394,145750.3698
2007-03-23 12:30:00,24.71,24.81,24.71,24.73,295369.211514393,14.8334,14.8934,14.8334,14.8454,295369.2115
2007-03-23 13:00:00,24.72,24.78,24.72,24.78,299692.7978154512,14.8394,14.8754,14.8394,14.8754,299692.7978
2007-03-23 13:30:00,24.78,24.84,24.78,24.79,377062.2368870179,14.8754,14.9114,14.8754,14.8814,377062.2369
2007-03-23 14:00:00,24.8,24.8,24.75,24.78,309363.977699397,14.8874,14.8874,14.8574,14.8754,309363.9777
2007-03-23 14:30:00,24.78,25.0,24.74,24.75,358630.1058140858,14.8754,15.0075,14.8514,14.8574,358630.1058
2007-03-23 15:00:00,24.75,24.76,24.68,24.69,653544.202980999,14.8574,14.8634,14.8154,14.8214,653544.203
2007-03-23 15:30:00,24.69,24.7,24.6,24.62,885197.4058482194,14.8214,14.8274,14.7673,14.7794,885197.4058
2007-03-26 09:30:00,24.68,24.78,24.58,24.63,454545.4545454546,14.8154,14.8754,14.7553,14.7854,454545.4545
2007-03-26 10:00:00,24.63,24.63,24.23,24.29,744225.73671635,14.7854,14.7854,14.5452,14.5813,744225.7367
2007-03-26 10:30:00,24.29,24.44,24.27,24.44,322676.0723631813,14.5813,14.6713,14.5693,14.6713,322676.0724
2007-03-26 11:00:00,24.43,24.56,24.43,24.54,305495.50574581866,14.6653,14.7433,14.6653,14.7313,305495.5057
2007-03-26 11:30:00,24.53,24.56,24.47,24.49,279440.20935259986,14.7253,14.7433,14.6893,14.7013,279440.2094
2007-03-26 12:00:00,24.49,24.61,24.48,24.59,255091.59176243035,14.7013,14.7734,14.6953,14.7613,255091.5918
2007-03-26 12:30:00,24.6,24.6,24.47,24.49,242462.16861986576,14.7673,14.7673,14.6893,14.7013,242462.1686
2007-03-26 13:00:00,24.49,24.53,24.49,24.52,129366.25327113438,14.7013,14.7253,14.7013,14.7193,129366.2533
2007-03-26 13:30:00,24.51,24.53,24.5,24.52,202412.10604164292,14.7133,14.7253,14.7073,14.7193,202412.106
2007-03-26 14:00:00,24.52,24.61,24.51,24.59,247127.0906815337,14.7193,14.7734,14.7133,14.7613,247127.0907
2007-03-26 14:30:00,24.58,24.61,24.57,24.6,129138.69609739448,14.7553,14.7734,14.7493,14.7673,129138.6961
2007-03-26 15:00:00,24.61,24.64,24.58,24.6,259642.7352372284,14.7734,14.7914,14.7553,14.7673,259642.7352
2007-03-26 15:30:00,24.61,24.61,24.56,24.57,500284.4464671749,14.7734,14.7734,14.7433,14.7493,500284.4465
2007-03-27 09:30:00,24.46,24.49,24.26,24.34,492888.8383206281,14.6833,14.7013,14.5632,14.6113,492888.8383
2007-03-27 10:00:00,24.35,24.37,24.23,24.25,393105.01763568097,14.6173,14.6293,14.5452,14.5572,393105.0176
2007-03-27 10:30:00,24.25,24.27,24.09,24.25,466492.2061667994,14.5572,14.5693,14.4612,14.5572,466492.2062
2007-03-27 11:00:00,24.25,24.28,24.19,24.2,186710.6610535897,14.5572,14.5753,14.5212,14.5272,186710.6611
2007-03-27 11:30:00,24.2,24.26,24.17,24.24,283763.795653658,14.5272,14.5632,14.5092,14.5512,283763.7957
2007-03-27 12:00:00,24.24,24.25,24.13,24.13,264080.10012515646,14.5512,14.5572,14.4852,14.4852,264080.1001
2007-03-27 12:30:00,24.14,24.26,24.13,24.25,164068.72226646947,14.4912,14.5632,14.4852,14.5572,164068.7223
2007-03-27 13:00:00,24.24,24.28,24.23,24.25,395039.2536124702,14.5512,14.5753,14.5452,14.5572,395039.2536
2007-03-27 13:30:00,24.26,24.35,24.23,24.34,494026.6241893276,14.5632,14.6173,14.5452,14.6113,494026.6242
2007-03-27 14:00:00,24.34,24.38,24.32,24.34,187279.55398793943,14.6113,14.6353,14.5993,14.6113,187279.554
2007-03-27 14:30:00,24.33,24.42,24.31,24.42,386619.63818409375,14.6053,14.6593,14.5933,14.6593,386619.6382
2007-03-27 15:00:00,24.42,24.44,24.39,24.43,637956.5365798157,14.6593,14.6713,14.6413,14.6653,637956.5366
2007-03-27 15:30:00,24.43,24.46,24.39,24.41,512003.6409147799,14.6653,14.6833,14.6413,14.6533,512003.6409
2007-03-28 09:30:00,24.36,24.36,24.07,24.07,726134.9414040277,14.6233,14.6233,14.4492,14.4492,726134.9414
2007-03-28 10:00:00,24.07,24.13,23.93,24.03,525657.0713391739,14.4492,14.4852,14.3651,14.4252,525657.0713
2007-03-28 10:30:00,24.03,24.05,23.82,24.03,823301.854590966,14.4252,14.4372,14.2991,14.4252,823301.8546
2007-03-28 11:00:00,24.02,24.08,23.91,23.92,355671.86255546706,14.4192,14.4552,14.3531,14.3591,355671.8626
2007-03-28 11:30:00,23.93,24.1,23.93,24.06,179428.83149391285,14.3651,14.4672,14.3651,14.4432,179428.8315
2007-03-28 12:00:00,24.06,24.2,24.04,24.16,360223.0060302651,14.4432,14.5272,14.4312,14.5032,360223.006
2007-03-28 12:30:00,24.14,24.18,24.1,24.13,245761.7476390944,14.4912,14.5152,14.4672,14.4852,245761.7476
2007-03-28 13:00:00,24.13,24.13,24.0,24.01,179542.6100807828,14.4852,14.4852,14.4072,14.4132,179542.6101
2007-03-28 13:30:00,24.01,24.12,24.01,24.07,383206.2805779952,14.4132,14.4792,14.4132,14.4492,383206.2806
2007-03-28 14:00:00,24.07,24.08,23.99,24.02,433041.3016270338,14.4492,14.4552,14.4012,14.4192,433041.3016
2007-03-28 14:30:00,24.03,24.03,23.94,23.96,557401.2970758904,14.4252,14.4252,14.3712,14.3832,557401.2971
2007-03-28 15:00:00,23.97,24.0,23.89,23.98,479576.7436568438,14.3892,14.4072,14.3411,14.3952,479576.7437
2007-03-28 15:30:00,23.99,24.0,23.81,23.82,687450.2218682445,14.4012,14.4072,14.2931,14.2991,687450.2219
2007-03-29 09:30:00,24.12,24.28,23.99,24.12,458641.4836727728,14.4792,14.5753,14.4012,14.4792,458641.4837
2007-03-29 10:00:00,24.13,24.13,24.05,24.06,306860.84878825804,14.4852,14.4852,14.4372,14.4432,306860.8488
2007-03-29 10:30:00,24.06,24.06,23.91,23.91,290135.39651837526,14.4432,14.4432,14.3531,14.3531,290135.3965
2007-03-29 11:00:00,23.91,24.0,23.9,23.99,203094.77756286267,14.3531,14.4072,14.3471,14.4012,203094.7776
2007-03-29 11:30:00,24.0,24.08,23.99,23.99,228012.28808738195,14.4072,14.4552,14.4012,14.4012,228012.2881
2007-03-29 12:00:00,23.99,24.06,23.99,24.01,133234.72522471272,14.4012,14.4432,14.4012,14.4132,133234.7252
2007-03-29 12:30:00,24.0,24.03,23.99,24.02,105927.86437592446,14.4072,14.4252,14.4012,14.4192,105927.8644
2007-03-29 13:00:00,24.01,24.03,23.89,23.9,277392.1947889407,14.4132,14.4252,14.3411,14.3471,277392.1948
2007-03-29 13:30:00,23.91,23.91,23.82,23.84,172715.89486858575,14.3531,14.3531,14.2991,14.3111,172715.8949
2007-03-29 14:00:00,23.83,23.88,23.8,23.81,237911.0251450677,14.3051,14.3351,14.2871,14.2931,237911.0251
2007-03-29 14:30:00,23.8,23.9,23.73,23.87,544544.3167595859,14.2871,14.3471,14.2451,14.3291,544544.3168
2007-03-29 15:00:00,23.87,23.98,23.85,23.93,434747.9804300831,14.3291,14.3952,14.3171,14.3651,434747.9804
2007-03-29 15:30:00,23.94,23.95,23.84,23.91,548526.5673000341,14.3712,14.3772,14.3111,14.3531,548526.5673
2007-03-30 09:30:00,24.03,24.33,23.91,24.32,382409.8304699056,14.4252,14.6053,14.3531,14.5993,382409.8305
2007-03-30 10:00:00,24.32,24.35,24.2,24.26,197747.18397997497,14.5993,14.6173,14.5272,14.5632,197747.184
2007-03-30 10:30:00,24.26,24.27,24.17,24.2,213334.85038115823,14.5632,14.5693,14.5092,14.5272,213334.8504
2007-03-30 11:00:00,24.2,24.22,24.06,24.07,277619.75196268066,14.5272,14.5392,14.4432,14.4492,277619.752
2007-03-30 11:30:00,24.07,24.16,23.94,24.11,832973.0344749119,14.4492,14.5032,14.3712,14.4732,832973.0345
2007-03-30 12:00:00,24.12,24.13,24.04,24.06,302309.70531346,14.4792,14.4852,14.4312,14.4432,302309.7053
2007-03-30 12:30:00,24.05,24.14,24.02,24.04,160769.14324724086,14.4372,14.4912,14.4192,14.4312,160769.1432
2007-03-30 13:00:00,24.03,24.07,24.01,24.07,107862.10035271362,14.4252,14.4492,14.4132,14.4492,107862.1004
2007-03-30 13:30:00,24.06,24.12,24.04,24.06,207987.25679827057,14.4432,14.4792,14.4312,14.4432,207987.2568
2007-03-30 14:00:00,24.06,24.1,24.05,24.06,291614.51814768463,14.4432,14.4672,14.4372,14.4432,291614.5181
2007-03-30 14:30:00,24.06,24.13,24.05,24.07,395494.36795994994,14.4432,14.4852,14.4372,14.4492,395494.368
2007-03-30 15:00:00,24.07,24.11,24.06,24.06,259415.17806348845,14.4492,14.4732,14.4432,14.4432,259415.1781
2007-03-30 15:30:00,24.07,24.13,23.99,24.06,693935.6013198317,14.4492,14.4852,14.4012,14.4432,693935.6013
2007-04-02 09:30:00,23.99,24.12,23.95,24.09,422232.33587438846,14.4012,14.4792,14.3772,14.4612,422232.3359
2007-04-02 10:00:00,24.09,24.1,23.8,23.8,478780.2935487541,14.4612,14.4672,14.2871,14.2871,478780.2935
2007-04-02 10:30:00,23.81,23.86,23.73,23.84,311980.8851974059,14.2931,14.3231,14.2451,14.3111,311980.8852
2007-04-02 11:00:00,23.83,23.86,23.81,23.81,146774.3770622369,14.3051,14.3231,14.2931,14.2931,146774.3771
2007-04-02 11:30:00,23.82,23.82,23.75,23.76,181590.624644442,14.2991,14.2991,14.2571,14.2631,181590.6246
2007-04-02 12:00:00,23.75,23.76,23.71,23.71,206508.1351689612,14.2571,14.2631,14.2331,14.2331,206508.1352
2007-04-02 12:30:00,23.72,23.72,23.71,23.71,140857.89054499945,14.2391,14.2391,14.2331,14.2331,140857.8905
2007-04-02 13:00:00,23.71,23.73,23.62,23.63,395380.58937308,14.2331,14.2451,14.1791,14.1851,395380.5894
2007-04-02 13:30:00,23.63,23.67,23.62,23.63,269313.9151211742,14.1851,14.2091,14.1791,14.1851,269313.9151
2007-04-02 14:00:00,23.62,23.63,23.58,23.6,424963.02195926727,14.1791,14.1851,14.155,14.1671,424963.022
2007-04-02 14:30:00,23.6,23.62,23.52,23.54,519513.0276481966,14.1671,14.1791,14.119,14.131,519513.0276
2007-04-02 15:00:00,23.54,23.55,23.5,23.5,563431.5621799978,14.131,14.137,14.107,14.107,563431.5622
2007-04-02 15:30:00,23.5,23.59,23.5,23.57,856070.0876095119,14.107,14.161,14.107,14.149,856070.0876
2007-04-03 09:30:00,23.33,23.54,23.33,23.48,726362.4985777678,14.1242,14.2513,14.1242,14.215,726362.4986
2007-04-03 10:00:00,23.48,23.67,23.47,23.67,592445.1018318352,14.215,14.33,14.2089,14.33,592445.1018
2007-04-03 10:30:00,23.67,23.7,23.62,23.67,387871.2026396632,14.33,14.3482,14.2998,14.33,387871.2026
2007-04-03 11:00:00,23.67,23.73,23.66,23.66,200591.6486517237,14.33,14.3663,14.324,14.324,200591.6487
2007-04-03 11:30:00,23.66,23.69,23.59,23.68,212879.7360336785,14.324,14.3421,14.2816,14.3361,212879.736
2007-04-03 12:00:00,23.68,23.74,23.68,23.72,233359.88167026968,14.3361,14.3724,14.3361,14.3603,233359.8817
2007-04-03 12:30:00,23.72,23.73,23.66,23.71,173284.7878029355,14.3603,14.3663,14.324,14.3542,173284.7878
2007-04-03 13:00:00,23.71,23.84,23.71,23.83,265673.0003413358,14.3542,14.4329,14.3542,14.4269,265673.0003
2007-04-03 13:30:00,23.83,23.84,23.82,23.83,179428.83149391285,14.4269,14.4329,14.4208,14.4269,179428.8315
2007-04-03 14:00:00,23.84,23.84,23.77,23.79,256798.2705654796,14.4329,14.4329,14.3906,14.4027,256798.2706
2007-04-03 14:30:00,23.8,23.81,23.7,23.7,311525.77084992605,14.4087,14.4148,14.3482,14.3482,311525.7708
2007-04-03 15:00:00,23.7,23.78,23.67,23.77,335760.60985322564,14.3482,14.3966,14.33,14.3906,335760.6099
2007-04-03 15:30:00,23.76,23.79,23.7,23.76,667994.0835134828,14.3845,14.4027,14.3482,14.3845,667994.0835
2007-04-04 09:30:00,23.77,23.97,23.75,23.89,426555.9221754466,14.3906,14.5116,14.3785,14.4632,426555.9222
2007-04-04 10:00:00,23.89,23.9,23.82,23.84,252929.7986119013,14.4632,14.4693,14.4208,14.4329,252929.7986
2007-04-04 10:30:00,23.84,23.84,23.8,23.82,182159.51757879168,14.4329,14.4329,14.4087,14.4208,182159.5176
2007-04-04 11:00:00,23.82,23.83,23.77,23.78,225850.4949368529,14.4208,14.4269,14.3906,14.3966,225850.4949
2007-04-04 11:30:00,23.78,23.8,23.77,23.78,181704.40323131188,14.3966,14.4087,14.3906,14.3966,181704.4032
2007-04-04 12:00:00,23.79,23.86,23.78,23.84,226305.6092843327,14.4027,14.4451,14.3966,14.4329,226305.6093
2007-04-04 12:30:00,23.85,23.91,23.84,23.91,205142.7921265218,14.439,14.4753,14.4329,14.4753,205142.7921
2007-04-04 13:00:00,23.91,23.91,23.82,23.84,166685.62976447833,14.4753,14.4753,14.4208,14.4329,166685.6298
2007-04-04 13:30:00,23.84,23.87,23.81,23.82,239162.5896006372,14.4329,14.4511,14.4148,14.4208,239162.5896
2007-04-04 14:00:00,23.82,23.84,23.81,23.82,150187.7346683354,14.4208,14.4329,14.4148,14.4208,150187.7347
2007-04-04 14:30:00,23.83,23.83,23.77,23.77,179315.0529070429,14.4269,14.4269,14.3906,14.3906,179315.0529
2007-04-04 15:00:00,23.78,23.78,23.76,23.77,271248.1510979634,14.3966,14.3966,14.3845,14.3906,271248.1511
2007-04-04 15:30:00,23.78,23.79,23.74,23.75,378655.1371031972,14.3966,14.4027,14.3724,14.3785,378655.1371
2007-04-05 09:30:00,23.77,23.87,23.69,23.85,415064.28490158153,14.3906,14.4511,14.3421,14.439,415064.2849
2007-04-05 10:00:00,23.86,23.92,23.85,23.87,215724.20070542724,14.4451,14.4814,14.439,14.4511,215724.2007
2007-04-05 10:30:00,23.86,23.91,23.85,23.89,210717.9428831494,14.4451,14.4753,14.439,14.4632,210717.9429
2007-04-05 11:00:00,23.9,23.92,23.87,23.88,179087.495733303,14.4693,14.4814,14.4511,14.4572,179087.4957
2007-04-05 11:30:00,23.88,23.91,23.86,23.86,113323.47252247127,14.4572,14.4753,14.4451,14.4451,113323.4725
2007-04-05 12:00:00,23.87,23.91,23.86,23.89,171350.55182614631,14.4511,14.4753,14.4451,14.4632,171350.5518
2007-04-05 12:30:00,23.9,23.9,23.84,23.88,224371.37330754352,14.4693,14.4693,14.4329,14.4572,224371.3733
2007-04-05 13:00:00,23.88,23.91,23.84,23.91,132438.27511662306,14.4572,14.4753,14.4329,14.4753,132438.2751
2007-04-05 13:30:00,23.91,23.96,23.9,23.92,142564.5693480487,14.4753,14.5056,14.4693,14.4814,142564.5693
2007-04-05 14:00:00,23.92,23.92,23.9,23.91,170781.65889179657,14.4814,14.4814,14.4693,14.4753,170781.6589
2007-04-05 14:30:00,23.91,23.92,23.89,23.91,124815.10979633631,14.4753,14.4814,14.4632,14.4753,124815.1098
2007-04-05 15:00:00,23.91,23.94,23.88,23.93,287632.26760723634,14.4753,14.4935,14.4572,14.4874,287632.2676
2007-04-05 15:30:00,23.92,23.93,23.87,23.87,359995.44885652524,14.4814,14.4874,14.4511,14.4511,359995.4489
2007-04-09 09:30:00,23.91,23.98,23.75,23.76,379792.9229718967,14.4753,14.5177,14.3785,14.3845,379792.923
2007-04-09 10:00:00,23.75,23.77,23.72,23.72,250426.66970076232,14.3785,14.3906,14.3603,14.3603,250426.6697
2007-04-09 10:30:00,23.73,23.79,23.7,23.71,194447.6049607464,14.3663,14.4027,14.3482,14.3542,194447.605
2007-04-09 11:00:00,23.71,23.78,23.7,23.75,204573.89919217204,14.3542,14.3966,14.3482,14.3785,204573.8992
2007-04-09 11:30:00,23.75,23.76,23.7,23.74,157128.22846740246,14.3785,14.3845,14.3482,14.3724,157128.2285
2007-04-09 12:00:00,23.74,23.75,23.7,23.75,132552.053703493,14.3724,14.3785,14.3482,14.3785,132552.0537
2007-04-09 12:30:00,23.74,23.8,23.74,23.79,106269.2001365343,14.3724,14.4087,14.3724,14.4027,106269.2001
2007-04-09 13:00:00,23.8,23.84,23.79,23.81,154625.0995562635,14.4087,14.4329,14.4027,14.4148,154625.0996
2007-04-09 13:30:00,23.81,23.81,23.77,23.77,140630.33337125953,14.4148,14.4148,14.3906,14.3906,140630.3334
2007-04-09 14:00:00,23.77,23.78,23.76,23.77,168050.97280691774,14.3906,14.3966,14.3845,14.3906,168050.9728
2007-04-09 14:30:00,23.76,23.77,23.65,23.66,303333.7125952896,14.3845,14.3906,14.3179,14.324,303333.7126
2007-04-09 15:00:00,23.66,23.67,23.61,23.65,428831.4939128456,14.324,14.33,14.2937,14.3179,428831.4939
2007-04-09 15:30:00,23.65,23.66,23.58,23.62,465695.75605870975,14.3179,14.324,14.2755,14.2998,465695.7561
2007-04-10 09:30:00,23.63,23.78,23.51,23.72,230629.19558539084,14.3058,14.3966,14.2332,14.3603,230629.1956
2007-04-10 10:00:00,23.72,23.75,23.62,23.7,252588.4628512914,14.3603,14.3785,14.2998,14.3482,252588.4629
2007-04-10 10:30:00,23.7,23.7,23.64,23.64,138127.2044601206,14.3482,14.3482,14.3119,14.3119,138127.2045
2007-04-10 11:00:00,23.64,23.65,23.56,23.62,135737.85413585164,14.3119,14.3179,14.2634,14.2998,135737.8541
2007-04-10 11:30:00,23.61,23.62,23.59,23.59,108544.77187393334,14.2937,14.2998,14.2816,14.2816,108544.7719
2007-04-10 12:00:00,23.59,23.6,23.55,23.55,195244.05506883605,14.2816,14.2876,14.2574,14.2574,195244.0551
2007-04-10 12:30:00,23.55,23.55,23.49,23.51,107975.87893958358,14.2574,14.2574,14.221,14.2332,107975.8789
2007-04-10 13:00:00,23.51,23.51,23.47,23.48,117874.61599726931,14.2332,14.2332,14.2089,14.215,117874.616
2007-04-10 13:30:00,23.48,23.49,23.43,23.43,100921.6065536466,14.215,14.221,14.1847,14.1847,100921.6066
2007-04-10 14:00:00,23.44,23.48,23.44,23.46,112527.02241438162,14.1908,14.215,14.1908,14.2029,112527.0224
2007-04-10 14:30:00,23.46,23.49,23.43,23.48,209580.15701444988,14.2029,14.221,14.1847,14.215,209580.157
2007-04-10 15:00:00,23.48,23.51,23.41,23.47,494140.40277619753,14.215,14.2332,14.1726,14.2089,494140.4028
2007-04-10 15:30:00,23.47,23.48,23.39,23.4,711343.7251109341,14.2089,14.215,14.1605,14.1666,711343.7251
2007-04-11 09:30:00,23.44,23.53,23.33,23.35,277847.30913642055,14.1908,14.2453,14.1242,14.1363,277847.3091
2007-04-11 10:00:00,23.36,23.46,23.35,23.45,575036.9780407328,14.1423,14.2029,14.1363,14.1968,575036.978
2007-04-11 10:30:00,23.45,23.45,23.4,23.45,301513.2552053704,14.1968,14.1968,14.1666,14.1968,301513.2552
2007-04-11 11:00:00,23.45,23.51,23.41,23.51,291500.7395608147,14.1968,14.2332,14.1726,14.2332,291500.7396
2007-04-11 11:30:00,23.51,23.54,23.41,23.41,205711.6850608716,14.2332,14.2513,14.1726,14.1726,205711.6851
2007-04-11 12:00:00,23.41,23.48,23.41,23.47,153259.7565138241,14.1726,14.215,14.1726,14.2089,153259.7565
2007-04-11 12:30:00,23.48,23.48,23.41,23.43,146319.2627147571,14.215,14.215,14.1726,14.1847,146319.2627
2007-04-11 13:00:00,23.43,23.44,23.4,23.41,138809.87598134033,14.1847,14.1908,14.1666,14.1726,138809.876
2007-04-11 13:30:00,23.41,23.43,23.41,23.41,112754.57958812152,14.1726,14.1847,14.1726,14.1726,112754.5796
2007-04-11 14:00:00,23.41,23.41,23.32,23.36,407896.2339287746,14.1726,14.1726,14.1181,14.1423,407896.2339
2007-04-11 14:30:00,23.36,23.36,23.3,23.32,169302.5372624872,14.1423,14.1423,14.106,14.1181,169302.5373
2007-04-11 15:00:00,23.32,23.35,23.29,23.32,279440.20935259986,14.1181,14.1363,14.1,14.1181,279440.2094
2007-04-11 15:30:00,23.32,23.39,23.31,23.36,357037.2055979065,14.1181,14.1605,14.1121,14.1423,357037.2056
2007-04-12 09:30:00,23.29,23.3,23.08,23.16,487655.0233246103,14.1,14.106,13.9728,14.0213,487655.0233
2007-04-12 10:00:00,23.17,23.31,23.15,23.23,258732.5065422688,14.0273,14.1121,14.0152,14.0636,258732.5065
2007-04-12 10:30:00,23.23,23.29,23.17,23.24,241324.38275116624,14.0636,14.1,14.0273,14.0697,241324.3828
2007-04-12 11:00:00,23.23,23.4,23.23,23.38,415064.28490158153,14.0636,14.1666,14.0636,14.1545,415064.2849
2007-04-12 11:30:00,23.39,23.48,23.37,23.44,237114.5750369781,14.1605,14.215,14.1484,14.1908,237114.575
2007-04-12 12:00:00,23.44,23.46,23.41,23.42,210262.8285356696,14.1908,14.2029,14.1726,14.1787,210262.8285
2007-04-12 12:30:00,23.41,23.49,23.41,23.45,310274.2063943566,14.1726,14.221,14.1726,14.1968,310274.2064
2007-04-12 13:00:00,23.46,23.49,23.44,23.49,111958.12948003186,14.2029,14.221,14.1908,14.221,111958.1295
2007-04-12 13:30:00,23.49,23.53,23.48,23.51,206166.79940835136,14.221,14.2453,14.215,14.2332,206166.7994
2007-04-12 14:00:00,23.51,23.54,23.46,23.46,175787.9167140744,14.2332,14.2513,14.2029,14.2029,175787.9167
2007-04-12 14:30:00,23.47,23.48,23.44,23.47,193309.81909204688,14.2089,14.215,14.1908,14.2089,193309.8191
2007-04-12 15:00:00,23.47,23.5,23.45,23.48,361929.6848333144,14.2089,14.2271,14.1968,14.215,361929.6848
2007-04-12 15:30:00,23.48,23.52,23.46,23.49,405506.8836045056,14.215,14.2392,14.2029,14.221,405506.8836
2007-04-13 09:30:00,23.71,23.71,23.33,23.44,382296.0518830356,14.3542,14.3542,14.1242,14.1908,382296.0519
2007-04-13 10:00:00,23.45,23.56,23.33,23.47,745591.0797587894,14.1968,14.2634,14.1242,14.2089,745591.0798
2007-04-13 10:30:00,23.47,23.56,23.46,23.49,266355.6718625555,14.2089,14.2634,14.2029,14.221,266355.6719
2007-04-13 11:00:00,23.5,23.61,23.49,23.56,290704.28945272503,14.2271,14.2937,14.221,14.2634,290704.2895
2007-04-13 11:30:00,23.56,23.61,23.53,23.57,393673.91057003074,14.2634,14.2937,14.2453,14.2695,393673.9106
2007-04-13 12:00:00,23.57,23.58,23.51,23.52,189555.1257253385,14.2695,14.2755,14.2332,14.2392,189555.1257
2007-04-13 12:30:00,23.53,23.56,23.52,23.52,257025.8277392195,14.2453,14.2634,14.2392,14.2392,257025.8277
2007-04-13 13:00:00,23.52,23.56,23.51,23.55,218682.443964046,14.2392,14.2634,14.2332,14.2574,218682.444
2007-04-13 13:30:00,23.55,23.58,23.53,23.56,175446.58095346455,14.2574,14.2755,14.2453,14.2634,175446.581
2007-04-13 14:00:00,23.56,23.58,23.54,23.55,252019.56991694163,14.2634,14.2755,14.2513,14.2574,252019.5699
2007-04-13 14:30:00,23.55,23.6,23.55,23.58,287290.93184662645,14.2574,14.2876,14.2574,14.2755,287290.9318
2007-04-13 15:00:00,23.58,23.62,23.57,23.59,270906.8153373535,14.2755,14.2998,14.2695,14.2816,270906.8153
2007-04-13 15:30:00,23.59,23.61,23.54,23.6,323131.18671066104,14.2816,14.2937,14.2513,14.2876,323131.1867
2007-04-16 09:30:00,23.69,23.84,23.69,23.75,338946.4102855843,14.3421,14.4329,14.3421,14.3785,338946.4103
2007-04-16 10:00:00,23.75,23.75,23.67,23.68,233928.77460461945,14.3785,14.3785,14.33,14.3361,233928.7746
2007-04-16 10:30:00,23.69,23.75,23.68,23.75,182955.9676868813,14.3421,14.3785,14.3361,14.3785,182955.9677
2007-04-16 11:00:00,23.74,23.75,23.66,23.74,228126.06667425192,14.3724,14.3785,14.324,14.3724,228126.0667
2007-04-16 11:30:00,23.74,23.79,23.74,23.77,181021.73171009216,14.3724,14.4027,14.3724,14.3906,181021.7317
2007-04-16 12:00:00,23.77,23.77,23.72,23.72,99783.8206849471,14.3906,14.3906,14.3603,14.3603,99783.8207
2007-04-16 12:30:00,23.72,23.73,23.67,23.68,107862.10035271362,14.3603,14.3663,14.33,14.3361,107862.1004
2007-04-16 13:00:00,23.67,23.68,23.62,23.62,112413.24382751167,14.33,14.3361,14.2998,14.2998,112413.2438
2007-04-16 13:30:00,23.62,23.67,23.58,23.58,134713.8468540221,14.2998,14.33,14.2755,14.2755,134713.8469
2007-04-16 14:00:00,23.58,23.58,23.46,23.46,389919.21720332233,14.2755,14.2755,14.2029,14.2029,389919.2172
2007-04-16 14:30:00,23.45,23.51,23.43,23.47,431562.1799977244,14.1968,14.2332,14.1847,14.2089,431562.18
2007-04-16 15:00:00,23.48,23.54,23.45,23.53,352030.94777562865,14.215,14.2513,14.1968,14.2453,352030.9478
2007-04-16 15:30:00,23.53,23.63,23.52,23.62,557173.7399021505,14.2453,14.3058,14.2392,14.2998,557173.7399
2007-04-17 09:30:00,24.13,24.13,23.75,23.92,916941.6315849356,14.6085,14.6085,14.3785,14.4814,916941.6316
2007-04-17 10:00:00,23.92,24.11,23.91,24.05,555125.7253384913,14.4814,14.5964,14.4753,14.5601,555125.7253
2007-04-17 10:30:00,24.05,24.06,23.99,23.99,297075.89031744224,14.5601,14.5661,14.5238,14.5238,297075.8903
2007-04-17 11:00:00,23.99,24.05,23.97,24.03,280691.7738081693,14.5238,14.5601,14.5116,14.548,280691.7738
2007-04-17 11:30:00,24.04,24.04,23.98,24.03,133007.1680509728,14.554,14.554,14.5177,14.548,133007.1681
2007-04-17 12:00:00,24.03,24.04,23.97,24.0,121515.53077710776,14.548,14.554,14.5116,14.5298,121515.5308
2007-04-17 12:30:00,24.0,24.04,23.97,23.98,151097.96336329504,14.5298,14.554,14.5116,14.5177,151097.9634
2007-04-17 13:00:00,23.98,23.99,23.88,23.92,147001.9342359768,14.5177,14.5238,14.4572,14.4814,147001.9342
2007-04-17 13:30:00,23.92,23.97,23.9,23.9,188872.4542041188,14.4814,14.5116,14.4693,14.4693,188872.4542
2007-04-17 14:00:00,23.91,24.03,23.9,23.95,200819.2058254637,14.4753,14.548,14.4693,14.4995,200819.2058
2007-04-17 14:30:00,23.95,24.03,23.93,23.98,181476.846057572,14.4995,14.548,14.4874,14.5177,181476.8461
2007-04-17 15:00:00,23.98,24.02,23.96,24.0,237455.91079758792,14.5177,14.5419,14.5056,14.5298,237455.9108
2007-04-17 15:30:00,24.0,24.04,23.97,24.0,650699.7383092502,14.5298,14.554,14.5116,14.5298,650699.7383
2007-04-18 09:30:00,23.9,23.94,23.67,23.77,411537.14870861307,14.4693,14.4935,14.33,14.3906,411537.1487
2007-04-18 10:00:00,23.75,23.99,23.73,23.99,447149.8463989078,14.3785,14.5238,14.3663,14.5238,447149.8464
2007-04-18 10:30:00,23.99,24.06,23.87,23.99,426328.3650017067,14.5238,14.5661,14.4511,14.5238,426328.365
2007-04-18 11:00:00,23.99,24.07,23.95,24.06,363977.69939697353,14.5238,14.5722,14.4995,14.5661,363977.6994
2007-04-18 11:30:00,24.07,24.28,24.06,24.2,371031.97178291046,14.5722,14.6993,14.5661,14.6509,371031.9718
2007-04-18 12:00:00,24.2,24.26,24.17,24.17,339287.7460461941,14.6509,14.6872,14.6327,14.6327,339287.746
2007-04-18 12:30:00,24.18,24.19,24.05,24.06,312208.44237114576,14.6388,14.6448,14.5601,14.5661,312208.4424
2007-04-18 13:00:00,24.07,24.07,23.99,23.99,89543.7478666515,14.5722,14.5722,14.5238,14.5238,89543.7479
2007-04-18 13:30:00,23.99,24.02,23.92,24.0,219478.8940721356,14.5238,14.5419,14.4814,14.5298,219478.8941
2007-04-18 14:00:00,24.01,24.04,23.97,23.98,215269.08635794744,14.5359,14.554,14.5116,14.5177,215269.0864
2007-04-18 14:30:00,23.99,24.0,23.95,23.98,207190.8066901809,14.5238,14.5298,14.4995,14.5177,207190.8067
2007-04-18 15:00:00,23.98,24.01,23.97,23.99,313915.121174195,14.5177,14.5359,14.5116,14.5238,313915.1212
2007-04-18 15:30:00,23.99,24.03,23.9,23.96,461372.1697576516,14.5238,14.548,14.4693,14.5056,461372.1698
2007-04-19 09:30:00,23.77,23.9,23.59,23.81,585618.3866196382,14.3906,14.4693,14.2816,14.4148,585618.3866
2007-04-19 10:00:00,23.82,24.04,23.76,23.96,474798.0430083058,14.4208,14.554,14.3845,14.5056,474798.043
2007-04-19 10:30:00,23.96,23.97,23.76,23.88,240527.93264307652,14.5056,14.5116,14.3845,14.4572,240527.9326
2007-04-19 11:00:00,23.87,23.95,23.85,23.85,206735.6923427011,14.4511,14.4995,14.439,14.439,206735.6923
2007-04-19 11:30:00,23.85,23.94,23.84,23.94,169188.75867561725,14.439,14.4935,14.4329,14.4935,169188.7587
2007-04-19 12:00:00,23.93,23.95,23.88,23.95,183979.97496871089,14.4874,14.4995,14.4572,14.4995,183979.975
2007-04-19 12:30:00,23.94,23.94,23.84,23.88,169416.31584935717,14.4935,14.4935,14.4329,14.4572,169416.3158
2007-04-19 13:00:00,23.88,23.92,23.87,23.91,136192.96848333144,14.4572,14.4814,14.4511,14.4753,136192.9685
2007-04-19 13:30:00,23.91,23.92,23.86,23.89,212765.9574468085,14.4753,14.4814,14.4451,14.4632,212765.9574
2007-04-19 14:00:00,23.89,23.91,23.78,23.81,235635.45340766868,14.4632,14.4753,14.3966,14.4148,235635.4534
2007-04-19 14:30:00,23.81,23.88,23.8,23.86,127773.35305495506,14.4148,14.4572,14.4087,14.4451,127773.3531
2007-04-19 15:00:00,23.86,23.9,23.81,23.86,254977.8131755604,14.4451,14.4693,14.4148,14.4451,254977.8132
2007-04-19 15:30:00,23.87,23.87,23.8,23.84,441005.8027079304,14.4511,14.4511,14.4087,14.4329,441005.8027
2007-04-20 09:30:00,24.05,24.35,24.05,24.2,1238138.5823188075,14.5601,14.7417,14.5601,14.6509,1238138.5823
2007-04-20 10:00:00,24.2,24.27,24.13,24.25,378768.9156900672,14.6509,14.6933,14.6085,14.6812,378768.9157
2007-04-20 10:30:00,24.25,24.25,24.02,24.04,322448.5151894414,14.6812,14.6812,14.5419,14.554,322448.5152
2007-04-20 11:00:00,24.04,24.11,24.03,24.05,675503.4702468995,14.554,14.5964,14.548,14.5601,675503.4702
2007-04-20 11:30:00,24.05,24.11,24.03,24.06,293434.97553760384,14.5601,14.5964,14.548,14.5661,293434.9755
2007-04-20 12:00:00,24.06,24.07,24.03,24.05,238252.3609056776,14.5661,14.5722,14.548,14.5601,238252.3609
2007-04-20 12:30:00,24.05,24.14,24.04,24.14,253384.91295938104,14.5601,14.6146,14.554,14.6146,253384.913
2007-04-20 13:00:00,24.14,24.23,24.13,24.23,339742.86039367394,14.6146,14.6691,14.6085,14.6691,339742.8604
2007-04-20 13:30:00,24.23,24.26,24.19,24.23,250768.00546137217,14.6691,14.6872,14.6448,14.6691,250768.0055
2007-04-20 14:00:00,24.23,24.35,24.23,24.34,563431.5621799978,14.6691,14.7417,14.6691,14.7356,563431.5622
2007-04-20 14:30:00,24.34,24.35,24.27,24.28,359767.8916827853,14.7356,14.7417,14.6933,14.6993,359767.8917
2007-04-20 15:00:00,24.27,24.29,24.22,24.28,404482.8763226761,14.6933,14.7054,14.663,14.6993,404482.8763
2007-04-20 15:30:00,24.28,24.3,24.2,24.28,723745.5910797588,14.6993,14.7114,14.6509,14.6993,723745.5911
2007-04-23 09:30:00,24.32,24.54,24.32,24.39,495733.3029923769,14.7235,14.8567,14.7235,14.7659,495733.303
2007-04-23 10:00:00,24.38,24.41,24.28,24.33,264193.8787120264,14.7599,14.778,14.6993,14.7296,264193.8787
2007-04-23 10:30:00,24.34,24.36,24.31,24.35,252019.56991694163,14.7356,14.7478,14.7175,14.7417,252019.5699
2007-04-23 11:00:00,24.35,24.35,24.27,24.32,225054.04482876323,14.7417,14.7417,14.6933,14.7235,225054.0448
2007-04-23 11:30:00,24.31,24.31,24.26,24.29,122198.20229832748,14.7175,14.7175,14.6872,14.7054,122198.2023
2007-04-23 12:00:00,24.28,24.28,24.18,24.24,166913.18693821825,14.6993,14.6993,14.6388,14.6751,166913.1869
2007-04-23 12:30:00,24.24,24.33,24.23,24.33,267834.79349186487,14.6751,14.7296,14.6691,14.7296,267834.7935
2007-04-23 13:00:00,24.33,24.33,24.25,24.28,249516.4410058027,14.7296,14.7296,14.6812,14.6993,249516.441
2007-04-23 13:30:00,24.28,24.29,24.2,24.23,132665.83229036297,14.6993,14.7054,14.6509,14.6691,132665.8323
2007-04-23 14:00:00,24.23,24.28,24.21,24.27,168506.08715439754,14.6691,14.6993,14.6569,14.6933,168506.0872
2007-04-23 14:30:00,24.27,24.32,24.25,24.31,154852.65673000342,14.6933,14.7235,14.6812,14.7175,154852.6567
2007-04-23 15:00:00,24.3,24.35,24.28,24.35,190465.3544202981,14.7114,14.7417,14.6993,14.7417,190465.3544
2007-04-23 15:30:00,24.35,24.35,24.23,24.28,370463.0788485607,14.7417,14.7417,14.6691,14.6993,370463.0788
2007-04-24 09:30:00,24.35,24.35,24.02,24.11,318921.37899647286,14.7417,14.7417,14.5419,14.5964,318921.379
2007-04-24 10:00:00,24.1,24.1,23.92,23.98,247013.3120946638,14.5903,14.5903,14.4814,14.5177,247013.3121
2007-04-24 10:30:00,23.99,24.14,23.97,24.06,381385.823188076,14.5238,14.6146,14.5116,14.5661,381385.8232
2007-04-24 11:00:00,24.06,24.2,24.06,24.14,256229.37763112984,14.5661,14.6509,14.5661,14.6146,256229.3776
2007-04-24 11:30:00,24.14,24.14,24.1,24.13,167823.41563317785,14.6146,14.6146,14.5903,14.6085,167823.4156
2007-04-24 12:00:00,24.12,24.29,24.1,24.26,249175.10524519288,14.6025,14.7054,14.5903,14.6872,249175.1052
2007-04-24 12:30:00,24.26,24.29,24.23,24.28,193992.4906132666,14.6872,14.7054,14.6691,14.6993,193992.4906
2007-04-24 13:00:00,24.28,24.33,24.28,24.3,210945.5000568893,14.6993,14.7296,14.6993,14.7114,210945.5001
2007-04-24 13:30:00,24.31,24.39,24.27,24.28,253612.4701331209,14.7175,14.7659,14.6933,14.6993,253612.4701
2007-04-24 14:00:00,24.28,24.37,24.26,24.36,620548.4127887132,14.6993,14.7538,14.6872,14.7478,620548.4128
2007-04-24 14:30:00,24.35,24.42,24.34,24.37,448856.525201957,14.7417,14.7841,14.7356,14.7538,448856.5252
2007-04-24 15:00:00,24.38,24.38,24.27,24.28,180566.6173626124,14.7599,14.7599,14.6933,14.6993,180566.6174
2007-04-24 15:30:00,24.29,24.31,24.24,24.26,292524.74684264424,14.7054,14.7175,14.6751,14.6872,292524.7468
2007-04-25 09:30:00,24.35,24.53,24.26,24.28,376948.4583001479,14.7417,14.8507,14.6872,14.6993,376948.4583
2007-04-25 10:00:00,24.28,24.31,24.15,24.18,326885.88007736945,14.6993,14.7175,14.6206,14.6388,326885.8801
2007-04-25 10:30:00,24.18,24.22,24.17,24.19,246671.976334054,14.6388,14.663,14.6327,14.6448,246671.9763
2007-04-25 11:00:00,24.19,24.28,24.17,24.28,191944.47604960747,14.6448,14.6993,14.6327,14.6993,191944.476
2007-04-25 11:30:00,24.28,24.3,24.25,24.3,117533.28023665948,14.6993,14.7114,14.6812,14.7114,117533.2802
2007-04-25 12:00:00,24.3,24.35,24.28,24.33,118557.28751848904,14.7114,14.7417,14.6993,14.7296,118557.2875
2007-04-25 12:30:00,24.32,24.34,24.3,24.33,146660.59847536695,14.7235,14.7356,14.7114,14.7296,146660.5985
2007-04-25 13:00:00,24.34,24.39,24.32,24.38,208897.4854932302,14.7356,14.7659,14.7235,14.7599,208897.4855
2007-04-25 13:30:00,24.38,24.39,24.33,24.36,275571.7373990215,14.7599,14.7659,14.7296,14.7478,275571.7374
2007-04-25 14:00:00,24.36,24.39,24.34,24.35,633746.7288656275,14.7478,14.7659,14.7356,14.7417,633746.7289
2007-04-25 14:30:00,24.35,24.35,24.33,24.35,727614.0630333371,14.7417,14.7417,14.7296,14.7417,727614.063
2007-04-25 15:00:00,24.34,24.35,24.32,24.33,561383.5476163386,14.7356,14.7417,14.7235,14.7296,561383.5476
2007-04-25 15:30:00,24.33,24.35,24.28,24.28,486858.5732165207,14.7296,14.7417,14.6993,14.6993,486858.5732
2007-04-26 09:30:00,24.25,24.36,24.08,24.12,508362.7261349415,14.6812,14.7478,14.5782,14.6025,508362.7261
2007-04-26 10:00:00,24.13,24.34,24.05,24.34,603709.1819319604,14.6085,14.7356,14.5601,14.7356,603709.1819
2007-04-26 10:30:00,24.34,24.46,24.32,24.45,963477.0736147458,14.7356,14.8083,14.7235,14.8022,963477.0736
2007-04-26 11:00:00,24.46,24.51,24.42,24.46,421435.8857662988,14.8083,14.8386,14.7841,14.8083,421435.8858
2007-04-26 11:30:00,24.46,24.5,24.44,24.47,273296.1656616225,14.8083,14.8325,14.7962,14.8143,273296.1657
2007-04-26 12:00:00,24.46,24.51,24.45,24.48,214813.97201046764,14.8083,14.8386,14.8022,14.8204,214813.972
2007-04-26 12:30:00,24.48,24.51,24.47,24.48,199567.6413698942,14.8204,14.8386,14.8143,14.8204,199567.6414
2007-04-26 13:00:00,24.48,24.6,24.48,24.54,793946.9791785186,14.8204,14.8931,14.8204,14.8567,793946.9792
2007-04-26 13:30:00,24.53,24.55,24.45,24.52,332005.91648651724,14.8507,14.8628,14.8022,14.8446,332005.9165
2007-04-26 14:00:00,24.52,24.72,24.5,24.68,504380.4755944932,14.8446,14.9657,14.8325,14.9415,504380.4756
2007-04-26 14:30:00,24.68,24.79,24.65,24.72,421663.4429400387,14.9415,15.0081,14.9233,14.9657,421663.4429
2007-04-26 15:00:00,24.73,24.84,24.71,24.83,374103.9936283992,14.9718,15.0384,14.9596,15.0323,374103.9936
2007-04-26 15:30:00,24.83,24.86,24.73,24.74,675048.3558994198,15.0323,15.0505,14.9718,14.9778,675048.3559
2007-04-27 09:30:00,24.75,24.75,24.48,24.53,438502.67379679147,14.9839,14.9839,14.8204,14.8507,438502.6738
2007-04-27 10:00:00,24.54,24.72,24.54,24.57,371145.7503697804,14.8567,14.9657,14.8567,14.8749,371145.7504
2007-04-27 10:30:00,24.58,24.62,24.35,24.42,477414.9505063148,14.8809,14.9052,14.7417,14.7841,477414.9505
2007-04-27 11:00:00,24.42,24.5,24.4,24.47,283877.574240528,14.7841,14.8325,14.772,14.8143,283877.5742
2007-04-27 11:30:00,24.47,24.52,24.45,24.52,152121.9706451246,14.8143,14.8446,14.8022,14.8446,152121.9706
2007-04-27 12:00:00,24.51,24.52,24.48,24.48,106951.87165775402,14.8386,14.8446,14.8204,14.8204,106951.8717
2007-04-27 12:30:00,24.49,24.61,24.41,24.61,224712.70906815337,14.8265,14.8991,14.778,14.8991,224712.7091
2007-04-27 13:00:00,24.53,24.53,24.49,24.5,97622.02753441804,14.8507,14.8507,14.8265,14.8325,97622.0275
2007-04-27 13:30:00,24.5,24.57,24.46,24.48,175332.8023665946,14.8325,14.8749,14.8083,14.8204,175332.8024
2007-04-27 14:00:00,24.48,24.56,24.47,24.53,166799.40835134828,14.8204,14.8688,14.8143,14.8507,166799.4084
2007-04-27 14:30:00,24.53,24.57,24.52,24.55,218910.00113778588,14.8507,14.8749,14.8446,14.8628,218910.0011
2007-04-27 15:00:00,24.55,24.57,24.47,24.47,164410.0580270793,14.8628,14.8749,14.8143,14.8143,164410.058
2007-04-27 15:30:00,24.47,24.5,24.35,24.45,607350.0967117989,14.8143,14.8325,14.7417,14.8022,607350.0967
2007-04-30 09:30:00,24.46,24.52,24.28,24.43,244510.18318352487,14.8083,14.8446,14.6993,14.7901,244510.1832
2007-04-30 10:00:00,24.44,24.53,24.38,24.43,443167.5958584595,14.7962,14.8507,14.7599,14.7901,443167.5959
2007-04-30 10:30:00,24.42,24.57,24.42,24.49,405279.32643076574,14.7841,14.8749,14.7841,14.8265,405279.3264
2007-04-30 11:00:00,24.49,24.49,24.36,24.42,415064.28490158153,14.8265,14.8265,14.7478,14.7841,415064.2849
2007-04-30 11:30:00,24.42,24.42,24.34,24.39,414950.5063147116,14.7841,14.7841,14.7356,14.7659,414950.5063
2007-04-30 12:00:00,24.39,24.43,24.31,24.32,336215.7242007054,14.7659,14.7901,14.7175,14.7235,336215.7242
2007-04-30 12:30:00,24.33,24.38,24.3,24.31,230629.19558539084,14.7296,14.7599,14.7114,14.7175,230629.1956
2007-04-30 13:00:00,24.32,24.34,24.21,24.28,387643.64546592336,14.7235,14.7356,14.6569,14.6993,387643.6455
2007-04-30 13:30:00,24.28,24.32,24.2,24.25,243372.39731482536,14.6993,14.7235,14.6509,14.6812,243372.3973
2007-04-30 14:00:00,24.24,24.29,24.18,24.23,239048.8110137672,14.6751,14.7054,14.6388,14.6691,239048.811
2007-04-30 14:30:00,24.23,24.28,24.12,24.13,354761.63386050746,14.6691,14.6993,14.6025,14.6085,354761.6339
2007-04-30 15:00:00,24.13,24.15,23.98,24.02,468540.22073045856,14.6085,14.6206,14.5177,14.5419,468540.2207
2007-04-30 15:30:00,24.02,24.02,23.92,23.92,614404.3690977358,14.5419,14.5419,14.4814,14.4814,614404.3691
2007-05-01 09:30:00,25.94,27.76,25.93,26.62,2323472.522471271,15.7043,16.8061,15.6982,16.116,2323472.5225
2007-05-01 10:00:00,26.61,26.65,26.27,26.28,1731482.5349869155,16.1099,16.1341,15.9041,15.9101,1731482.535
2007-05-01 10:30:00,26.28,26.28,26.09,26.12,1465126.86312436,15.9101,15.9101,15.7951,15.8133,1465126.8631
2007-05-01 11:00:00,26.11,26.12,25.71,25.87,1259870.2924109683,15.8072,15.8133,15.5651,15.6619,1259870.2924
2007-05-01 11:30:00,25.86,26.16,25.86,26.07,858231.880760041,15.6559,15.8375,15.6559,15.783,858231.8808
2007-05-01 12:00:00,26.08,26.08,25.91,25.92,581522.35749232,15.7891,15.7891,15.6861,15.6922,581522.3575
2007-05-01 12:30:00,25.91,26.0,25.86,25.87,824439.6404596656,15.6861,15.7406,15.6559,15.6619,824439.6405
2007-05-01 13:00:00,25.86,25.87,25.67,25.83,710774.8321765844,15.6559,15.6619,15.5408,15.6377,710774.8322
2007-05-01 13:30:00,25.81,26.03,25.77,25.95,668904.3122084424,15.6256,15.7588,15.6014,15.7104,668904.3122
2007-05-01 14:00:00,25.95,26.09,25.93,26.09,902036.636704972,15.7104,15.7951,15.6982,15.7951,902036.6367
2007-05-01 14:30:00,26.09,26.39,26.06,26.26,1308681.3061781772,15.7951,15.9767,15.7769,15.898,1308681.3062
2007-05-01 15:00:00,26.26,26.31,26.17,26.28,789168.2785299807,15.898,15.9283,15.8435,15.9101,789168.2785
2007-05-01 15:30:00,26.28,26.29,26.09,26.21,1528729.0931846627,15.9101,15.9162,15.7951,15.8678,1528729.0932
2007-05-02 09:30:00,26.2,26.28,26.01,26.07,1250199.1125270224,15.8617,15.9101,15.7467,15.783,1250199.1125
2007-05-02 10:00:00,26.09,26.18,25.85,25.98,640345.8869040847,15.7951,15.8496,15.6498,15.7285,640345.8869
2007-05-02 10:30:00,25.99,26.15,25.89,25.89,447263.6249857777,15.7346,15.8314,15.674,15.674,447263.625
2007-05-02 11:00:00,25.9,26.19,25.89,25.98,769598.3615883491,15.6801,15.8557,15.674,15.7285,769598.3616
2007-05-02 11:30:00,25.98,25.99,25.87,25.94,477301.1719194448,15.7285,15.7346,15.6619,15.7043,477301.1719
2007-05-02 12:00:00,25.94,25.96,25.88,25.93,635225.8504949369,15.7043,15.7164,15.668,15.6982,635225.8505
2007-05-02 12:30:00,25.93,26.09,25.89,26.05,467288.6562748891,15.6982,15.7951,15.674,15.7709,467288.6563
2007-05-02 13:00:00,26.05,26.24,25.99,26.09,496074.63875298674,15.7709,15.8859,15.7346,15.7951,496074.6388
2007-05-02 13:30:00,26.09,26.18,26.04,26.07,375128.0009102287,15.7951,15.8496,15.7648,15.783,375128.0009
2007-05-02 14:00:00,26.06,26.09,26.01,26.05,443964.04596654914,15.7769,15.7951,15.7467,15.7709,443964.046
2007-05-02 14:30:00,26.05,26.18,26.04,26.17,404027.7619751963,15.7709,15.8496,15.7648,15.8435,404027.762
2007-05-02 15:00:00,26.18,26.24,26.13,26.19,613494.1404027762,15.8496,15.8859,15.8193,15.8557,613494.1404
2007-05-02 15:30:00,26.19,26.21,26.02,26.16,864489.7030378883,15.8557,15.8678,15.7527,15.8375,864489.703
2007-05-03 09:30:00,26.19,26.45,26.16,26.44,797929.2297189669,15.8557,16.0131,15.8375,16.007,797929.2297
2007-05-03 10:00:00,26.44,26.53,26.35,26.51,554670.6109910115,16.007,16.0615,15.9525,16.0494,554670.611
2007-05-03 10:30:00,26.51,26.51,26.4,26.41,430310.615542155,16.0494,16.0494,15.9828,15.9888,430310.6155
2007-05-03 11:00:00,26.41,26.45,26.36,26.41,684947.0929571055,15.9888,16.0131,15.9586,15.9888,684947.093
2007-05-03 11:30:00,26.41,26.42,26.34,26.4,439071.5667311413,15.9888,15.9949,15.9465,15.9828,439071.5667
2007-05-03 12:00:00,26.4,26.42,26.31,26.31,427579.9294572762,15.9828,15.9949,15.9283,15.9283,427579.9295
2007-05-03 12:30:00,26.31,26.37,26.27,26.36,389464.10285584256,15.9283,15.9646,15.9041,15.9586,389464.1029
2007-05-03 13:00:00,26.36,26.37,26.33,26.37,268972.5793605644,15.9586,15.9646,15.9404,15.9646,268972.5794
2007-05-03 13:30:00,26.36,26.36,26.32,26.33,315621.7999772443,15.9586,15.9586,15.9344,15.9404,315621.8
2007-05-03 14:00:00,26.33,26.36,26.32,26.33,348617.5901695301,15.9404,15.9586,15.9344,15.9404,348617.5902
2007-05-03 14:30:00,26.33,26.37,26.29,26.35,695414.722949141,15.9404,15.9646,15.9162,15.9525,695414.7229
2007-05-03 15:00:00,26.36,26.38,26.33,26.36,1064398.6801683924,15.9586,15.9707,15.9404,15.9586,1064398.6802
2007-05-03 15:30:00,26.36,26.39,26.33,26.37,1024462.3961770396,15.9586,15.9767,15.9404,15.9646,1024462.3962
2007-05-04 09:30:00,26.37,27.09,25.94,26.54,425987.02924109687,15.9646,16.4005,15.7043,16.0675,425987.0292
2007-05-04 10:00:00,26.54,26.74,26.52,26.66,411764.70588235295,16.0675,16.1886,16.0554,16.1402,411764.7059
2007-05-04 10:30:00,26.66,26.66,26.51,26.55,409489.1341449539,16.1402,16.1402,16.0494,16.0736,409489.1341
2007-05-04 11:00:00,26.56,26.62,26.54,26.58,256684.49197860964,16.0797,16.116,16.0675,16.0918,256684.492
2007-05-04 11:30:00,26.59,26.74,26.58,26.71,291500.7395608147,16.0978,16.1886,16.0918,16.1705,291500.7396
2007-05-04 12:00:00,26.71,26.73,26.63,26.7,350210.49038570945,16.1705,16.1826,16.122,16.1644,350210.4904
2007-05-04 12:30:00,26.7,26.9,26.66,26.87,459779.2695414723,16.1644,16.2855,16.1402,16.2673,459779.2695
2007-05-04 13:00:00,26.87,26.88,26.74,26.74,298441.2333598817,16.2673,16.2734,16.1886,16.1886,298441.2334
2007-05-04 13:30:00,26.74,26.82,26.74,26.81,395835.70372055983,16.1886,16.2371,16.1886,16.231,395835.7037
2007-05-04 14:00:00,26.82,26.82,26.74,26.75,263056.0928433269,16.2371,16.2371,16.1886,16.1947,263056.0928
2007-05-04 14:30:00,26.75,26.76,26.67,26.69,391057.0030720219,16.1947,16.2007,16.1462,16.1584,391057.0031
2007-05-04 15:00:00,26.69,26.82,26.68,26.81,624530.6633291615,16.1584,16.2371,16.1523,16.231,624530.6633
2007-05-04 15:30:00,26.81,26.85,26.77,26.82,857094.0948913415,16.231,16.2552,16.2068,16.2371,857094.0949
2007-05-07 09:30:00,27.11,27.18,26.95,27.04,601319.8316076915,16.4126,16.455,16.3158,16.3702,601319.8316
2007-05-07 10:00:00,27.04,27.04,26.85,26.87,371373.3075435204,16.3702,16.3702,16.2552,16.2673,371373.3075
2007-05-07 10:30:00,26.86,26.94,26.69,26.71,431220.8442371146,16.2613,16.3097,16.1584,16.1705,431220.8442
2007-05-07 11:00:00,26.71,26.76,26.68,26.76,171691.88758675617,16.1705,16.2007,16.1523,16.2007,171691.8876
2007-05-07 11:30:00,26.75,26.87,26.74,26.83,190351.57583342816,16.1947,16.2673,16.1886,16.2431,190351.5758
2007-05-07 12:00:00,26.83,26.87,26.75,26.76,157924.6785754921,16.2431,16.2673,16.1947,16.2007,157924.6786
2007-05-07 12:30:00,26.77,26.85,26.76,26.85,190692.911594038,16.2068,16.2552,16.2007,16.2552,190692.9116
2007-05-07 13:00:00,26.86,26.96,26.85,26.95,223347.366025714,16.2613,16.3218,16.2552,16.3158,223347.366
2007-05-07 13:30:00,26.96,27.04,26.95,27.03,247582.2050290136,16.3218,16.3702,16.3158,16.3642,247582.205
2007-05-07 14:00:00,27.03,27.03,26.97,26.98,217658.4366822164,16.3642,16.3642,16.3279,16.3339,217658.4367
2007-05-07 14:30:00,26.99,27.05,26.97,27.02,320969.393560132,16.34,16.3763,16.3279,16.3581,320969.3936
2007-05-07 15:00:00,27.03,27.07,27.0,27.01,431334.6228239845,16.3642,16.3884,16.346,16.3521,431334.6228
2007-05-07 15:30:00,27.01,27.03,26.95,26.96,647627.7164637615,16.3521,16.3642,16.3158,16.3218,647627.7165
2007-05-08 09:30:00,27.05,27.24,26.72,26.78,381158.26601433614,16.3763,16.4913,16.1765,16.2128,381158.266
2007-05-08 10:00:00,26.77,26.78,26.66,26.78,291273.18238707475,16.2068,16.2128,16.1402,16.2128,291273.1824
2007-05-08 10:30:00,26.78,26.79,26.67,26.74,221526.9086357948,16.2128,16.2189,16.1462,16.1886,221526.9086
2007-05-08 11:00:00,26.74,26.75,26.65,26.65,201843.2131072932,16.1886,16.1947,16.1341,16.1341,201843.2131
2007-05-08 11:30:00,26.65,26.69,26.61,26.67,201843.2131072932,16.1341,16.1584,16.1099,16.1462,201843.2131
2007-05-08 12:00:00,26.67,26.69,26.58,26.59,608487.8825804983,16.1462,16.1584,16.0918,16.0978,608487.8826
2007-05-08 12:30:00,26.58,26.66,26.56,26.65,220047.7870064854,16.0918,16.1402,16.0797,16.1341,220047.787
2007-05-08 13:00:00,26.64,26.7,26.61,26.68,141085.4477187393,16.1281,16.1644,16.1099,16.1523,141085.4477
2007-05-08 13:30:00,26.68,26.68,26.6,26.62,319262.71475708275,16.1523,16.1523,16.1039,16.116,319262.7148
2007-05-08 14:00:00,26.62,26.71,26.61,26.67,125156.4455569462,16.116,16.1705,16.1099,16.1462,125156.4456
2007-05-08 14:30:00,26.67,26.67,26.57,26.6,185117.7608374104,16.1462,16.1462,16.0857,16.1039,185117.7608
2007-05-08 15:00:00,26.6,26.65,26.6,26.62,271248.1510979634,16.1039,16.1341,16.1039,16.116,271248.1511
2007-05-08 15:30:00,26.62,26.72,26.61,26.67,472977.5856183866,16.116,16.1765,16.1099,16.1462,472977.5856
2007-05-09 09:30:00,26.75,26.9,26.68,26.68,233473.6602571396,16.1947,16.2855,16.1523,16.1523,233473.6603
2007-05-09 10:00:00,26.67,26.83,26.67,26.68,181135.5102969621,16.1462,16.2431,16.1462,16.1523,181135.5103
2007-05-09 10:30:00,26.69,26.69,26.52,26.55,299692.7978154512,16.1584,16.1584,16.0554,16.0736,299692.7978
2007-05-09 11:00:00,26.55,26.66,26.55,26.59,262032.0855614973,16.0736,16.1402,16.0736,16.0978,262032.0856
2007-05-09 11:30:00,26.6,26.64,26.6,26.64,217658.4366822164,16.1039,16.1281,16.1039,16.1281,217658.4367
2007-05-09 12:00:00,26.64,26.68,26.63,26.67,611218.5686653772,16.1281,16.1523,16.122,16.1462,611218.5687
2007-05-09 12:30:00,26.67,26.73,26.67,26.72,1123563.545340767,16.1462,16.1826,16.1462,16.1765,1123563.5453
2007-05-09 13:00:00,26.72,26.75,26.71,26.75,286380.70315166685,16.1765,16.1947,16.1705,16.1947,286380.7032
2007-05-09 13:30:00,26.75,26.79,26.74,26.74,259984.07099783825,16.1947,16.2189,16.1886,16.1886,259984.071
2007-05-09 14:00:00,26.74,26.76,26.59,26.64,362839.913528274,16.1886,16.2007,16.0978,16.1281,362839.9135
2007-05-09 14:30:00,26.64,26.81,26.62,26.71,363408.80646262376,16.1281,16.231,16.116,16.1705,363408.8065
2007-05-09 15:00:00,26.72,26.73,26.65,26.73,278302.4234839003,16.1765,16.1826,16.1341,16.1826,278302.4235
2007-05-09 15:30:00,26.72,26.73,26.65,26.67,349869.1546250996,16.1765,16.1826,16.1341,16.1462,349869.1546
2007-05-10 09:30:00,26.61,26.61,26.35,26.38,388667.6527477529,16.1099,16.1099,15.9525,15.9707,388667.6527
2007-05-10 10:00:00,26.38,26.45,26.36,26.38,316304.471498464,15.9707,16.0131,15.9586,15.9707,316304.4715
2007-05-10 10:30:00,26.38,26.42,26.35,26.42,231539.42428035045,15.9707,15.9949,15.9525,15.9949,231539.4243
2007-05-10 11:00:00,26.42,26.42,26.27,26.3,164751.39378768916,15.9949,15.9949,15.9041,15.9222,164751.3938
2007-05-10 11:30:00,26.29,26.37,26.19,26.19,370463.0788485607,15.9162,15.9646,15.8557,15.8557,370463.0788
2007-05-10 12:00:00,26.19,26.3,26.09,26.26,303333.7125952896,15.8557,15.9222,15.7951,15.898,303333.7126
2007-05-10 12:30:00,26.25,26.3,26.25,26.26,212879.7360336785,15.892,15.9222,15.892,15.898,212879.736
2007-05-10 13:00:00,26.26,26.28,26.16,26.18,459324.1551939925,15.898,15.9101,15.8375,15.8496,459324.1552
2007-05-10 13:30:00,26.17,26.19,26.05,26.16,295938.1044487428,15.8435,15.8557,15.7709,15.8375,295938.1044
2007-05-10 14:00:00,26.16,26.23,26.15,26.2,262487.19990897714,15.8375,15.8799,15.8314,15.8617,262487.1999
2007-05-10 14:30:00,26.2,26.25,26.12,26.16,364319.03515758336,15.8617,15.892,15.8133,15.8375,364319.0352
2007-05-10 15:00:00,26.16,26.2,26.1,26.11,302082.14813972014,15.8375,15.8617,15.8012,15.8072,302082.1481
2007-05-10 15:30:00,26.11,26.15,26.05,26.12,583456.5934691092,15.8072,15.8314,15.7709,15.8133,583456.5935
2007-05-11 09:30:00,26.15,26.31,26.08,26.23,469222.8922516783,15.8314,15.9283,15.7891,15.8799,469222.8923
2007-05-11 10:00:00,26.24,26.25,25.88,25.96,594379.3378086245,15.8859,15.892,15.668,15.7164,594379.3378
2007-05-11 10:30:00,25.96,26.09,25.93,25.96,486289.6802821709,15.7164,15.7951,15.6982,15.7164,486289.6803
2007-05-11 11:00:00,25.96,26.09,25.95,25.95,249288.88383206283,15.7164,15.7951,15.7104,15.7104,249288.8838
2007-05-11 11:30:00,25.96,26.0,25.87,25.89,286380.70315166685,15.7164,15.7406,15.6619,15.674,286380.7032
2007-05-11 12:00:00,25.89,25.94,25.84,25.93,232677.21014905,15.674,15.7043,15.6438,15.6982,232677.2101
2007-05-11 12:30:00,25.93,25.96,25.88,25.95,217772.2152690864,15.6982,15.7164,15.668,15.7104,217772.2153
2007-05-11 13:00:00,25.94,25.98,25.92,25.97,581067.2431448401,15.7043,15.7285,15.6922,15.7225,581067.2431
2007-05-11 13:30:00,25.97,25.98,25.93,25.95,218682.443964046,15.7225,15.7285,15.6982,15.7104,218682.444
2007-05-11 14:00:00,25.95,25.98,25.93,25.93,348845.14734327,15.7104,15.7285,15.6982,15.6982,348845.1473
2007-05-11 14:30:00,25.93,25.95,25.9,25.95,269541.4722949141,15.6982,15.7104,15.6801,15.7104,269541.4723
2007-05-11 15:00:00,25.94,25.98,25.9,25.98,405734.4407782456,15.7043,15.7285,15.6801,15.7285,405734.4408
2007-05-11 15:30:00,25.98,26.03,25.95,26.01,452952.55432927527,15.7285,15.7588,15.7104,15.7467,452952.5543
2007-05-14 09:30:00,26.03,26.15,26.02,26.09,450790.7611787462,15.7588,15.8314,15.7527,15.7951,450790.7612
2007-05-14 10:00:00,26.09,26.12,26.03,26.09,349414.0402776198,15.7951,15.8133,15.7588,15.7951,349414.0403
2007-05-14 10:30:00,26.09,26.12,26.09,26.1,388326.316987143,15.7951,15.8133,15.7951,15.8012,388326.317
2007-05-14 11:00:00,26.1,26.13,26.07,26.1,361588.34907270456,15.8012,15.8193,15.783,15.8012,361588.3491
2007-05-14 11:30:00,26.1,26.15,26.09,26.15,270337.9224030038,15.8012,15.8314,15.7951,15.8314,270337.9224
2007-05-14 12:00:00,26.15,26.24,26.15,26.21,216406.87222664696,15.8314,15.8859,15.8314,15.8678,216406.8722
2007-05-14 12:30:00,26.21,26.28,26.2,26.27,122198.20229832748,15.8678,15.9101,15.8617,15.9041,122198.2023
2007-05-14 13:00:00,26.27,26.3,26.21,26.24,196495.6195244055,15.9041,15.9222,15.8678,15.8859,196495.6195
2007-05-14 13:30:00,26.24,26.25,26.18,26.19,188189.7826828991,15.8859,15.892,15.8496,15.8557,188189.7827
2007-05-14 14:00:00,26.18,26.29,26.14,26.26,323244.96529753105,15.8496,15.9162,15.8254,15.898,323244.9653
2007-05-14 14:30:00,26.26,26.29,26.18,26.24,237911.0251450677,15.898,15.9162,15.8496,15.8859,237911.0251
2007-05-14 15:00:00,26.24,26.31,26.16,26.18,363522.5850494937,15.8859,15.9283,15.8375,15.8496,363522.585
2007-05-14 15:30:00,26.18,26.21,26.12,26.2,429514.1654340653,15.8496,15.8678,15.8133,15.8617,429514.1654
2007-05-15 09:30:00,26.22,26.4,25.95,26.03,485720.7873478212,15.8738,15.9828,15.7104,15.7588,485720.7873
2007-05-15 10:00:00,26.03,26.09,25.95,25.99,608601.6611673683,15.7588,15.7951,15.7104,15.7346,608601.6612
2007-05-15 10:30:00,25.99,26.03,25.95,25.98,221071.7942883149,15.7346,15.7588,15.7104,15.7285,221071.7943
2007-05-15 11:00:00,25.96,26.06,25.92,26.01,181135.5102969621,15.7164,15.7769,15.6922,15.7467,181135.5103
2007-05-15 11:30:00,26.01,26.09,25.95,26.01,235635.45340766868,15.7467,15.7951,15.7104,15.7467,235635.4534
2007-05-15 12:00:00,26.01,26.02,25.95,25.99,76004.09602912732,15.7467,15.7527,15.7104,15.7346,76004.096
2007-05-15 12:30:00,25.99,26.02,25.9,25.91,187279.55398793943,15.7346,15.7527,15.6801,15.6861,187279.554
2007-05-15 13:00:00,25.9,25.96,25.87,25.89,137444.5329389009,15.6801,15.7164,15.6619,15.674,137444.5329
2007-05-15 13:30:00,25.89,25.93,25.82,25.89,218454.88679030607,15.674,15.6982,15.6317,15.674,218454.8868
2007-05-15 14:00:00,25.89,25.89,25.77,25.85,192968.48333143705,15.674,15.674,15.6014,15.6498,192968.4833
2007-05-15 14:30:00,25.84,25.89,25.69,25.76,635680.9648424167,15.6438,15.674,15.5529,15.5953,635680.9648
2007-05-15 15:00:00,25.76,25.81,25.64,25.67,366708.38548185234,15.5953,15.6256,15.5227,15.5408,366708.3855
2007-05-15 15:30:00,25.66,25.76,25.61,25.62,673000.3413357607,15.5348,15.5953,15.5045,15.5106,673000.3413
2007-05-16 09:30:00,25.64,25.87,25.64,25.78,427693.7080441461,15.5227,15.6619,15.5227,15.6074,427693.708
2007-05-16 10:00:00,25.78,25.78,25.58,25.63,309932.8706337468,15.6074,15.6074,15.4864,15.5166,309932.8706
2007-05-16 10:30:00,25.63,25.65,25.45,25.49,492092.3882125384,15.5166,15.5287,15.4077,15.4319,492092.3882
2007-05-16 11:00:00,25.48,25.56,25.46,25.5,317328.47878029355,15.4258,15.4742,15.4137,15.4379,317328.4788
2007-05-16 11:30:00,25.49,25.55,25.48,25.5,153145.97792695416,15.4319,15.4682,15.4258,15.4379,153145.9779
2007-05-16 12:00:00,25.49,25.5,25.44,25.48,128342.24598930482,15.4319,15.4379,15.4016,15.4258,128342.246
2007-05-16 12:30:00,25.49,25.5,25.44,25.49,136420.52565707135,15.4319,15.4379,15.4016,15.4319,136420.5257
2007-05-16 13:00:00,25.49,25.5,25.37,25.38,255205.37034930027,15.4319,15.4379,15.3592,15.3653,255205.3703
2007-05-16 13:30:00,25.37,25.51,25.37,25.48,318124.9288883832,15.3592,15.444,15.3592,15.4258,318124.9289
2007-05-16 14:00:00,25.48,25.61,25.48,25.53,283308.6813061782,15.4258,15.5045,15.4258,15.4561,283308.6813
2007-05-16 14:30:00,25.53,25.56,25.49,25.56,238479.91807941743,15.4561,15.4742,15.4319,15.4742,238479.9181
2007-05-16 15:00:00,25.56,25.57,25.47,25.52,302195.9267265901,15.4742,15.4803,15.4198,15.45,302195.9267
2007-05-16 15:30:00,25.52,25.62,25.52,25.61,364546.5923313233,15.45,15.5106,15.45,15.5045,364546.5923
2007-05-17 09:30:00,25.56,25.65,25.49,25.53,272499.7155535328,15.4742,15.5287,15.4319,15.4561,272499.7156
2007-05-17 10:00:00,25.52,25.8,25.49,25.68,315394.2428035044,15.45,15.6195,15.4319,15.5469,315394.2428
2007-05-17 10:30:00,25.69,25.74,25.6,25.66,148708.61303902607,15.5529,15.5832,15.4985,15.5348,148708.613
2007-05-17 11:00:00,25.66,25.66,25.6,25.62,169643.87302309705,15.5348,15.5348,15.4985,15.5106,169643.873
2007-05-17 11:30:00,25.63,25.66,25.62,25.65,119126.1804528388,15.5166,15.5348,15.5106,15.5287,119126.1805
2007-05-17 12:00:00,25.65,25.66,25.57,25.61,246330.64057344408,15.5287,15.5348,15.4803,15.5045,246330.6406
2007-05-17 12:30:00,25.62,25.65,25.57,25.64,168847.4229150074,15.5106,15.5287,15.4803,15.5227,168847.4229
2007-05-17 13:00:00,25.64,25.64,25.59,25.64,99670.04209807716,15.5227,15.5227,15.4924,15.5227,99670.0421
2007-05-17 13:30:00,25.64,25.66,25.6,25.62,122539.53805893732,15.5227,15.5348,15.4985,15.5106,122539.5381
2007-05-17 14:00:00,25.62,25.71,25.61,25.71,222095.8015701445,15.5106,15.5651,15.5045,15.5651,222095.8016
2007-05-17 14:30:00,25.7,25.76,25.67,25.74,240527.93264307652,15.559,15.5953,15.5408,15.5832,240527.9326
2007-05-17 15:00:00,25.75,25.8,25.73,25.76,340311.75332802365,15.5893,15.6195,15.5772,15.5953,340311.7533
2007-05-17 15:30:00,25.76,25.76,25.66,25.68,394925.4750256002,15.5953,15.5953,15.5348,15.5469,394925.475
2007-05-18 09:30:00,25.85,25.92,25.71,25.75,571054.7275002844,15.6498,15.6922,15.5651,15.5893,571054.7275
2007-05-18 10:00:00,25.74,25.88,25.66,25.86,256001.82045739,15.5832,15.668,15.5348,15.6559,256001.8205
2007-05-18 10:30:00,25.86,25.92,25.78,25.9,196495.6195244055,15.6559,15.6922,15.6074,15.6801,196495.6195
2007-05-18 11:00:00,25.9,25.94,25.88,25.9,135851.63272272158,15.6801,15.7043,15.668,15.6801,135851.6327
2007-05-18 11:30:00,25.91,25.95,25.88,25.89,89429.96927978155,15.6861,15.7104,15.668,15.674,89429.9693
2007-05-18 12:00:00,25.89,25.96,25.88,25.95,101149.1637273865,15.674,15.7164,15.668,15.7104,101149.1637
2007-05-18 12:30:00,25.95,26.02,25.94,25.95,197178.29104562523,15.7104,15.7527,15.7043,15.7104,197178.291
2007-05-18 13:00:00,25.95,26.01,25.91,25.92,56775.51484810559,15.7104,15.7467,15.6861,15.6922,56775.5148
2007-05-18 13:30:00,25.92,26.02,25.91,25.95,146888.15564910683,15.6922,15.7527,15.6861,15.7104,146888.1556
2007-05-18 14:00:00,25.94,26.05,25.92,25.98,131528.04642166346,15.7043,15.7709,15.6922,15.7285,131528.0464
2007-05-18 14:30:00,25.99,25.99,25.85,25.95,195130.2764819661,15.7346,15.7346,15.6498,15.7104,195130.2765
2007-05-18 15:00:00,25.95,25.97,25.87,25.96,191375.58311525773,15.7104,15.7225,15.6619,15.7164,191375.5831
2007-05-18 15:30:00,25.96,26.06,25.95,26.02,512913.86960973946,15.7164,15.7769,15.7104,15.7527,512913.8696
2007-05-21 09:30:00,25.97,26.55,25.88,26.24,521219.7064512459,15.7225,16.0736,15.668,15.8859,521219.7065
2007-05-21 10:00:00,26.24,26.31,26.2,26.26,327454.7730117192,15.8859,15.9283,15.8617,15.898,327454.773
2007-05-21 10:30:00,26.27,26.35,26.24,26.31,252702.2414381613,15.9041,15.9525,15.8859,15.9283,252702.2414
2007-05-21 11:00:00,26.31,26.4,26.31,26.37,147457.0485834566,15.9283,15.9828,15.9283,15.9646,147457.0486
2007-05-21 11:30:00,26.37,26.41,26.31,26.41,126294.2314256457,15.9646,15.9888,15.9283,15.9888,126294.2314
2007-05-21 12:00:00,26.4,26.53,26.4,26.49,127545.79588121516,15.9828,16.0615,15.9828,16.0373,127545.7959
2007-05-21 12:30:00,26.49,26.5,26.37,26.4,113209.69393560132,16.0373,16.0433,15.9646,15.9828,113209.6939
2007-05-21 13:00:00,26.4,26.42,26.37,26.4,85106.38297872341,15.9828,15.9949,15.9646,15.9828,85106.383
2007-05-21 13:30:00,26.39,26.43,26.37,26.43,125384.00273068609,15.9767,16.001,15.9646,16.001,125384.0027
2007-05-21 14:00:00,26.42,26.46,26.4,26.44,123335.98816702695,15.9949,16.0191,15.9828,16.007,123335.9882
2007-05-21 14:30:00,26.45,26.45,26.38,26.39,125384.00273068609,16.0131,16.0131,15.9707,15.9767,125384.0027
2007-05-21 15:00:00,26.39,26.42,26.35,26.36,338946.4102855843,15.9767,15.9949,15.9525,15.9586,338946.4103
2007-05-21 15:30:00,26.36,26.42,26.35,26.39,387188.5311184435,15.9586,15.9949,15.9525,15.9767,387188.5311
2007-05-22 09:30:00,26.37,26.55,26.31,26.35,431675.9585845944,15.9646,16.0736,15.9283,15.9525,431675.9586
2007-05-22 10:00:00,26.35,26.46,26.35,26.39,267038.3433837752,15.9525,16.0191,15.9525,15.9767,267038.3434
2007-05-22 10:30:00,26.4,26.45,26.35,26.44,297758.561838662,15.9828,16.0131,15.9525,16.007,297758.5618
2007-05-22 11:00:00,26.45,26.45,26.36,26.4,229263.8525429514,16.0131,16.0131,15.9586,15.9828,229263.8525
2007-05-22 11:30:00,26.4,26.4,26.31,26.33,256229.37763112984,15.9828,15.9828,15.9283,15.9404,256229.3776
2007-05-22 12:00:00,26.33,26.33,26.31,26.31,158379.79292297192,15.9404,15.9404,15.9283,15.9283,158379.7929
2007-05-22 12:30:00,26.31,26.42,26.31,26.42,304243.9412902492,15.9283,15.9949,15.9283,15.9949,304243.9413
2007-05-22 13:00:00,26.42,26.42,26.36,26.37,190010.2400728183,15.9949,15.9949,15.9586,15.9646,190010.2401
2007-05-22 13:30:00,26.38,26.48,26.36,26.48,232222.09580157016,15.9707,16.0312,15.9586,16.0312,232222.0958
2007-05-22 14:00:00,26.48,26.64,26.45,26.64,347821.14006144047,16.0312,16.1281,16.0131,16.1281,347821.1401
2007-05-22 14:30:00,26.64,26.66,26.56,26.57,306405.73444077827,16.1281,16.1402,16.0797,16.0857,306405.7344
2007-05-22 15:00:00,26.57,26.63,26.52,26.53,329844.1233359882,16.0857,16.122,16.0554,16.0615,329844.1233
2007-05-22 15:30:00,26.54,26.58,26.46,26.46,487427.4661508704,16.0675,16.0918,16.0191,16.0191,487427.4662
2007-05-23 09:30:00,26.49,26.77,26.49,26.67,189441.34713846853,16.0373,16.2068,16.0373,16.1462,189441.3471
2007-05-23 10:00:00,26.67,26.7,26.53,26.6,361019.4561383548,16.1462,16.1644,16.0615,16.1039,361019.4561
2007-05-23 10:30:00,26.6,26.69,26.55,26.67,253840.02730686087,16.1039,16.1584,16.0736,16.1462,253840.0273
2007-05-23 11:00:00,26.67,26.68,26.47,26.53,283308.6813061782,16.1462,16.1523,16.0252,16.0615,283308.6813
2007-05-23 11:30:00,26.54,26.61,26.51,26.6,272272.15837979293,16.0675,16.1099,16.0494,16.1039,272272.1584
2007-05-23 12:00:00,26.6,26.67,26.59,26.66,154511.32096939356,16.1039,16.1462,16.0978,16.1402,154511.321
2007-05-23 12:30:00,26.67,26.74,26.66,26.74,120946.637842758,16.1462,16.1886,16.1402,16.1886,120946.6378
2007-05-23 13:00:00,26.73,26.81,26.73,26.8,139947.66185003982,16.1826,16.231,16.1826,16.225,139947.6619
2007-05-23 13:30:00,26.8,26.83,26.78,26.8,243599.95448856527,16.225,16.2431,16.2128,16.225,243599.9545
2007-05-23 14:00:00,26.78,26.8,26.66,26.67,373648.8792809193,16.2128,16.225,16.1402,16.1462,373648.8793
2007-05-23 14:30:00,26.67,26.8,26.67,26.76,249402.6624189328,16.1462,16.225,16.1462,16.2007,249402.6624
2007-05-23 15:00:00,26.76,26.76,26.63,26.68,281146.8881556491,16.2007,16.2007,16.122,16.1523,281146.8882
2007-05-23 15:30:00,26.67,26.74,26.58,26.59,326999.6586642394,16.1462,16.1886,16.0918,16.0978,326999.6587
2007-05-24 09:30:00,26.57,26.77,26.45,26.67,316304.471498464,16.0857,16.2068,16.0131,16.1462,316304.4715
2007-05-24 10:00:00,26.67,27.14,26.67,26.93,664580.7259073843,16.1462,16.4308,16.1462,16.3037,664580.7259
2007-05-24 10:30:00,26.93,27.02,26.89,26.91,421549.6643531688,16.3037,16.3581,16.2794,16.2915,421549.6644
2007-05-24 11:00:00,26.92,27.03,26.77,26.78,372624.8719990898,16.2976,16.3642,16.2068,16.2128,372624.872
2007-05-24 11:30:00,26.78,26.89,26.74,26.88,378200.0227557174,16.2128,16.2794,16.1886,16.2734,378200.0228
2007-05-24 12:00:00,26.88,26.9,26.78,26.82,158834.90727045172,16.2734,16.2855,16.2128,16.2371,158834.9073
2007-05-24 12:30:00,26.83,26.85,26.71,26.79,181363.067470702,16.2431,16.2552,16.1705,16.2189,181363.0675
2007-05-24 13:00:00,26.79,26.82,26.73,26.81,192854.70474456708,16.2189,16.2371,16.1826,16.231,192854.7047
2007-05-24 13:30:00,26.8,26.81,26.74,26.81,155649.10683809308,16.225,16.231,16.1886,16.231,155649.1068
2007-05-24 14:00:00,26.81,26.82,26.68,26.74,170212.76595744683,16.231,16.2371,16.1523,16.1886,170212.766
2007-05-24 14:30:00,26.73,26.77,26.66,26.67,281033.1095687792,16.1826,16.2068,16.1402,16.1462,281033.1096
2007-05-24 15:00:00,26.67,26.75,26.67,26.7,439526.681078621,16.1462,16.1947,16.1462,16.1644,439526.6811
2007-05-24 15:30:00,26.71,26.74,26.71,26.74,407327.3409944249,16.1705,16.1886,16.1705,16.1886,407327.341
2007-05-25 09:30:00,26.93,27.0,26.71,26.72,394015.24633064057,16.3037,16.346,16.1705,16.1765,394015.2463
2007-05-25 10:00:00,26.72,26.72,26.58,26.61,309022.6419387871,16.1765,16.1765,16.0918,16.1099,309022.6419
2007-05-25 10:30:00,26.61,26.67,26.53,26.55,267493.457731255,16.1099,16.1462,16.0615,16.0736,267493.4577
2007-05-25 11:00:00,26.55,26.57,26.25,26.25,574012.9707589032,16.0736,16.0857,15.892,15.892,574012.9708
2007-05-25 11:30:00,26.26,26.38,26.25,26.32,473205.1427921265,15.898,15.9707,15.892,15.9344,473205.1428
2007-05-25 12:00:00,26.34,26.34,26.28,26.28,340880.6462623734,15.9465,15.9465,15.9101,15.9101,340880.6463
2007-05-25 12:30:00,26.29,26.29,26.12,26.13,292866.08260325406,15.9162,15.9162,15.8133,15.8193,292866.0826
2007-05-25 13:00:00,26.13,26.2,26.13,26.19,224371.37330754352,15.8193,15.8617,15.8193,15.8557,224371.3733
2007-05-25 13:30:00,26.18,26.19,26.14,26.15,111275.45795881216,15.8496,15.8557,15.8254,15.8314,111275.458
2007-05-25 14:00:00,26.15,26.22,26.15,26.19,201729.43452042327,15.8314,15.8738,15.8314,15.8557,201729.4345
2007-05-25 14:30:00,26.19,26.23,26.18,26.21,150756.62760268518,15.8557,15.8799,15.8496,15.8678,150756.6276
2007-05-25 15:00:00,26.21,26.27,26.2,26.23,271817.0440323131,15.8678,15.9041,15.8617,15.8799,271817.044
2007-05-25 15:30:00,26.23,26.28,26.18,26.23,467743.7706223689,15.8799,15.9101,15.8496,15.8799,467743.7706
2007-05-29 09:30:00,26.34,26.54,26.24,26.5,197747.18397997497,15.9465,16.0675,15.8859,16.0433,197747.184
2007-05-29 10:00:00,26.51,26.53,26.32,26.35,309932.8706337468,16.0494,16.0615,15.9344,15.9525,309932.8706
2007-05-29 10:30:00,26.35,26.38,26.31,26.32,215837.9792922972,15.9525,15.9707,15.9283,15.9344,215837.9793
2007-05-29 11:00:00,26.32,26.32,26.22,26.24,298099.89759927185,15.9344,15.9344,15.8738,15.8859,298099.8976
2007-05-29 11:30:00,26.24,26.27,26.16,26.16,305495.50574581866,15.8859,15.9041,15.8375,15.8375,305495.5057
2007-05-29 12:00:00,26.17,26.17,26.12,26.14,210717.9428831494,15.8435,15.8435,15.8133,15.8254,210717.9429
2007-05-29 12:30:00,26.14,26.19,26.13,26.14,261235.63545340768,15.8254,15.8557,15.8193,15.8254,261235.6355
2007-05-29 13:00:00,26.14,26.16,26.1,26.14,324041.4154056207,15.8254,15.8375,15.8012,15.8254,324041.4154
2007-05-29 13:30:00,26.14,26.14,26.1,26.12,164978.95096142907,15.8254,15.8254,15.8012,15.8133,164978.951
2007-05-29 14:00:00,26.12,26.18,26.09,26.1,353965.1837524178,15.8133,15.8496,15.7951,15.8012,353965.1838
2007-05-29 14:30:00,26.1,26.13,26.09,26.1,304357.7198771191,15.8012,15.8193,15.7951,15.8012,304357.7199
2007-05-29 15:00:00,26.1,26.22,26.09,26.09,518375.2417794971,15.8012,15.8738,15.7951,15.7951,518375.2418
2007-05-29 15:30:00,26.09,26.15,26.07,26.13,722721.5837979292,15.7951,15.8314,15.783,15.8193,722721.5838
2007-05-30 09:30:00,26.14,26.27,25.87,26.27,210035.27136192968,15.8254,15.9041,15.6619,15.9041,210035.2714
2007-05-30 10:00:00,26.27,26.27,26.16,26.19,395039.2536124702,15.9041,15.9041,15.8375,15.8557,395039.2536
2007-05-30 10:30:00,26.18,26.21,26.1,26.16,128456.02457617476,15.8496,15.8678,15.8012,15.8375,128456.0246
2007-05-30 11:00:00,26.16,26.23,26.16,26.22,191830.6974627376,15.8375,15.8799,15.8375,15.8738,191830.6975
2007-05-30 11:30:00,26.23,26.29,26.21,26.25,274206.3943565821,15.8799,15.9162,15.8678,15.892,274206.3944
2007-05-30 12:00:00,26.25,26.29,26.25,26.28,171919.4447604961,15.892,15.9162,15.892,15.9101,171919.4448
2007-05-30 12:30:00,26.27,26.3,26.23,26.24,125952.89566503585,15.9041,15.9222,15.8799,15.8859,125952.8957
2007-05-30 13:00:00,26.24,26.27,26.23,26.24,156217.99977244282,15.8859,15.9041,15.8799,15.8859,156217.9998
2007-05-30 13:30:00,26.24,26.24,26.11,26.19,222550.9159176243,15.8859,15.8859,15.8072,15.8557,222550.9159
2007-05-30 14:00:00,26.21,26.26,26.06,26.26,244623.9617703948,15.8678,15.898,15.7769,15.898,244623.9618
2007-05-30 14:30:00,26.24,26.31,26.19,26.26,300603.0265104108,15.8859,15.9283,15.8557,15.898,300603.0265
2007-05-30 15:00:00,26.27,26.29,26.21,26.24,253498.691546251,15.9041,15.9162,15.8678,15.8859,253498.6915
2007-05-30 15:30:00,26.24,26.31,26.2,26.27,397542.3825236091,15.8859,15.9283,15.8617,15.9041,397542.3825
2007-05-31 09:30:00,26.38,26.59,26.24,26.51,201388.0987598134,15.9707,16.0978,15.8859,16.0494,201388.0988
2007-05-31 10:00:00,26.51,26.64,26.38,26.45,185914.2109455001,16.0494,16.1281,15.9707,16.0131,185914.2109
2007-05-31 10:30:00,26.45,26.52,26.43,26.47,156445.55694618274,16.0131,16.0554,16.001,16.0252,156445.5569
2007-05-31 11:00:00,26.47,26.48,26.45,26.45,176584.36682216407,16.0252,16.0312,16.0131,16.0131,176584.3668
2007-05-31 11:30:00,26.46,26.54,26.45,26.52,168392.3085675276,16.0191,16.0675,16.0131,16.0554,168392.3086
2007-05-31 12:00:00,26.52,26.56,26.51,26.54,138240.98304699056,16.0554,16.0797,16.0494,16.0675,138240.983
2007-05-31 12:30:00,26.54,26.56,26.53,26.53,74297.41722607806,16.0675,16.0797,16.0615,16.0615,74297.4172
2007-05-31 13:00:00,26.54,26.57,26.41,26.43,179428.83149391285,16.0675,16.0857,15.9888,16.001,179428.8315
2007-05-31 13:30:00,26.41,26.52,26.41,26.48,115030.15132552054,15.9888,16.0554,15.9888,16.0312,115030.1513
2007-05-31 14:00:00,26.47,26.58,26.47,26.53,152463.30640573445,16.0252,16.0918,16.0252,16.0615,152463.3064
2007-05-31 14:30:00,26.53,26.62,26.53,26.58,128228.46740243486,16.0615,16.116,16.0615,16.0918,128228.4674
2007-05-31 15:00:00,26.58,26.63,26.56,26.58,216861.9865741268,16.0918,16.122,16.0797,16.0918,216861.9866
2007-05-31 15:30:00,26.58,26.62,26.53,26.55,501877.34668335423,16.0918,16.116,16.0615,16.0736,501877.3467
2007-06-01 09:30:00,26.59,26.68,26.51,26.55,191944.47604960747,16.0978,16.1523,16.0494,16.0736,191944.476
2007-06-01 10:00:00,26.54,26.6,26.32,26.38,371259.5289566504,16.0675,16.1039,15.9344,15.9707,371259.529
2007-06-01 10:30:00,26.38,26.43,26.3,26.36,299465.2406417112,15.9707,16.001,15.9222,15.9586,299465.2406
2007-06-01 11:00:00,26.36,26.41,26.31,26.32,355671.86255546706,15.9586,15.9888,15.9283,15.9344,355671.8626
2007-06-01 11:30:00,26.32,26.33,26.25,26.27,157583.34281488226,15.9344,15.9404,15.892,15.9041,157583.3428
2007-06-01 12:00:00,26.27,26.27,26.09,26.11,436568.4378200023,15.9041,15.9041,15.7951,15.8072,436568.4378
2007-06-01 12:30:00,26.12,26.13,26.01,26.07,506428.4901581522,15.8133,15.8193,15.7467,15.783,506428.4902
2007-06-01 13:00:00,26.07,26.16,26.06,26.12,171805.66617362614,15.783,15.8375,15.7769,15.8133,171805.6662
2007-06-01 13:30:00,26.13,26.16,26.06,26.07,163044.7149846399,15.8193,15.8375,15.7769,15.783,163044.715
2007-06-01 14:00:00,26.07,26.08,25.97,26.01,236090.56775514848,15.783,15.7891,15.7225,15.7467,236090.5678
2007-06-01 14:30:00,26.02,26.02,25.95,26.01,423825.2360905678,15.7527,15.7527,15.7104,15.7467,423825.2361
2007-06-01 15:00:00,26.01,26.01,25.92,25.94,379110.251450677,15.7467,15.7467,15.6922,15.7043,379110.2515
2007-06-01 15:30:00,25.93,25.94,25.8,25.9,1031289.1113892366,15.6982,15.7043,15.6195,15.6801,1031289.1114
2007-06-04 09:30:00,25.8,26.12,25.76,26.05,385368.0737285243,15.6195,15.8133,15.5953,15.7709,385368.0737
2007-06-04 10:00:00,26.05,26.23,26.04,26.23,312777.33530549554,15.7709,15.8799,15.7648,15.8799,312777.3353
2007-06-04 10:30:00,26.23,26.28,26.14,26.28,234383.8889520992,15.8799,15.9101,15.8254,15.9101,234383.889
2007-06-04 11:00:00,26.28,26.45,26.27,26.37,243258.6187279554,15.9101,16.0131,15.9041,15.9646,243258.6187
2007-06-04 11:30:00,26.36,26.42,26.31,26.33,177494.59551712367,15.9586,15.9949,15.9283,15.9404,177494.5955
2007-06-04 12:00:00,26.33,26.38,26.31,26.38,188303.56126976904,15.9404,15.9707,15.9283,15.9707,188303.5613
2007-06-04 12:30:00,26.38,26.4,26.35,26.35,102514.50676982592,15.9707,15.9828,15.9525,15.9525,102514.5068
2007-06-04 13:00:00,26.35,26.38,26.31,26.36,152577.0849926044,15.9525,15.9707,15.9283,15.9586,152577.085
2007-06-04 13:30:00,26.36,26.37,26.32,26.34,110592.78643759244,15.9586,15.9646,15.9344,15.9465,110592.7864
2007-06-04 14:00:00,26.33,26.4,26.33,26.38,212538.4002730686,15.9404,15.9828,15.9404,15.9707,212538.4003
2007-06-04 14:30:00,26.38,26.42,26.31,26.41,243941.2902491751,15.9707,15.9949,15.9283,15.9888,243941.2902
2007-06-04 15:00:00,26.42,26.51,26.39,26.45,417453.6352258505,15.9949,16.0494,15.9767,16.0131,417453.6352
2007-06-04 15:30:00,26.45,26.54,26.41,26.49,645352.1447263625,16.0131,16.0675,15.9888,16.0373,645352.1447
2007-06-05 09:30:00,26.31,26.37,26.16,26.37,416202.0707702811,15.9283,15.9646,15.8375,15.9646,416202.0708
2007-06-05 10:00:00,26.37,26.48,26.26,26.32,498577.76766412565,15.9646,16.0312,15.898,15.9344,498577.7677
2007-06-05 10:30:00,26.31,26.4,26.28,26.34,497098.6460348163,15.9283,15.9828,15.9101,15.9465,497098.646
2007-06-05 11:00:00,26.35,26.37,26.33,26.34,472522.47127090686,15.9525,15.9646,15.9404,15.9465,472522.4713
2007-06-05 11:30:00,26.34,26.35,26.27,26.28,211855.7287518489,15.9465,15.9525,15.9041,15.9101,211855.7288
2007-06-05 12:00:00,26.28,26.31,26.15,26.2,395835.70372055983,15.9101,15.9283,15.8314,15.8617,395835.7037
2007-06-05 12:30:00,26.2,26.28,26.2,26.24,247809.76220275345,15.8617,15.9101,15.8617,15.8859,247809.7622
2007-06-05 13:00:00,26.24,26.28,26.21,26.23,551143.474798043,15.8859,15.9101,15.8678,15.8799,551143.4748
2007-06-05 13:30:00,26.23,26.24,26.09,26.17,345773.1254977813,15.8799,15.8859,15.7951,15.8435,345773.1255
2007-06-05 14:00:00,26.18,26.27,26.13,26.2,398793.9469791785,15.8496,15.9041,15.8193,15.8617,398793.947
2007-06-05 14:30:00,26.2,26.22,26.12,26.14,523495.2781886449,15.8617,15.8738,15.8133,15.8254,523495.2782
2007-06-05 15:00:00,26.14,26.25,26.13,26.25,330185.45909659803,15.8254,15.892,15.8193,15.892,330185.4591
2007-06-05 15:30:00,26.24,26.31,26.19,26.31,451018.31835248607,15.8859,15.9283,15.8557,15.9283,451018.3184
2007-06-06 09:30:00,26.17,26.18,25.94,26.02,324268.9725793606,15.8435,15.8496,15.7043,15.7527,324268.9726
2007-06-06 10:00:00,26.02,26.07,25.88,25.98,603822.9605188303,15.7527,15.783,15.668,15.7285,603822.9605
2007-06-06 10:30:00,25.98,25.99,25.71,25.71,859369.6666287405,15.7285,15.7346,15.5651,15.5651,859369.6666
2007-06-06 11:00:00,25.7,25.8,25.68,25.77,501877.34668335423,15.559,15.6195,15.5469,15.6014,501877.3467
2007-06-06 11:30:00,25.78,25.86,25.7,25.7,274206.3943565821,15.6074,15.6559,15.559,15.559,274206.3944
2007-06-06 12:00:00,25.7,25.73,25.62,25.68,560359.5403345091,15.559,15.5772,15.5106,15.5469,560359.5403
2007-06-06 12:30:00,25.68,25.71,25.63,25.66,311298.21367618616,15.5469,15.5651,15.5166,15.5348,311298.2137
2007-06-06 13:00:00,25.66,25.67,25.5,25.51,369325.2929798612,15.5348,15.5408,15.4379,15.444,369325.293
2007-06-06 13:30:00,25.51,25.52,25.42,25.47,304699.055637729,15.444,15.45,15.3895,15.4198,304699.0556
2007-06-06 14:00:00,25.48,25.51,25.45,25.49,352030.94777562865,15.4258,15.444,15.4077,15.4319,352030.9478
2007-06-06 14:30:00,25.49,25.56,25.47,25.5,582546.3647741495,15.4319,15.4742,15.4198,15.4379,582546.3648
2007-06-06 15:00:00,25.49,25.51,25.47,25.49,691432.4724086927,15.4319,15.444,15.4198,15.4319,691432.4724
2007-06-06 15:30:00,25.49,25.58,25.47,25.48,963818.4093753556,15.4319,15.4864,15.4198,15.4258,963818.4094
2007-06-07 09:30:00,26.31,26.31,25.21,25.23,657981.5678689271,15.9283,15.9283,15.2624,15.2745,657981.5679
2007-06-07 10:00:00,25.24,25.29,25.07,25.07,772442.8262600979,15.2805,15.3108,15.1776,15.1776,772442.8263
2007-06-07 10:30:00,25.07,25.13,24.91,24.96,612811.4688815565,15.1776,15.2139,15.0807,15.111,612811.4689
2007-06-07 11:00:00,24.96,25.06,24.86,25.02,365229.26385254296,15.111,15.1715,15.0505,15.1473,365229.2639
2007-06-07 11:30:00,25.02,25.13,24.97,24.99,327227.2158379793,15.1473,15.2139,15.1171,15.1292,327227.2158
2007-06-07 12:00:00,24.99,25.06,24.93,25.04,375696.8938445785,15.1292,15.1715,15.0928,15.1594,375696.8938
2007-06-07 12:30:00,25.04,25.08,24.86,24.97,356809.6484241666,15.1594,15.1836,15.0505,15.1171,356809.6484
2007-06-07 13:00:00,24.97,24.98,24.76,24.82,391398.3388326317,15.1171,15.1231,14.9899,15.0262,391398.3388
2007-06-07 13:30:00,24.82,24.82,24.67,24.76,478438.9577881443,15.0262,15.0262,14.9354,14.9899,478438.9578
2007-06-07 14:00:00,24.76,24.81,24.7,24.78,462623.7342132211,14.9899,15.0202,14.9536,15.002,462623.7342
2007-06-07 14:30:00,24.78,24.94,24.78,24.86,601092.2744339516,15.002,15.0989,15.002,15.0505,601092.2744
2007-06-07 15:00:00,24.87,24.98,24.78,24.86,733985.6638980544,15.0565,15.1231,15.002,15.0505,733985.6639
2007-06-07 15:30:00,24.84,24.88,24.72,24.72,1105131.4142678347,15.0384,15.0626,14.9657,14.9657,1105131.4143
2007-06-08 09:30:00,24.78,24.86,24.55,24.83,411650.927295483,15.002,15.0505,14.8628,15.0323,411650.9273
2007-06-08 10:00:00,24.83,25.09,24.78,25.02,625668.449197861,15.0323,15.1897,15.002,15.1473,625668.4492
2007-06-08 10:30:00,25.03,25.11,24.96,25.06,310956.8779155763,15.1534,15.2018,15.111,15.1715,310956.8779
2007-06-08 11:00:00,25.05,25.05,24.93,24.98,298213.6761861418,15.1655,15.1655,15.0928,15.1231,298213.6762
2007-06-08 11:30:00,24.97,25.15,24.96,25.05,365570.5996131528,15.1171,15.226,15.111,15.1655,365570.5996
2007-06-08 12:00:00,25.06,25.15,25.05,25.14,222323.3587438844,15.1715,15.226,15.1655,15.22,222323.3587
2007-06-08 12:30:00,25.14,25.15,25.08,25.14,194561.3835476164,15.22,15.226,15.1836,15.22,194561.3835
2007-06-08 13:00:00,25.13,25.15,25.09,25.14,238593.6966662874,15.2139,15.226,15.1897,15.22,238593.6967
2007-06-08 13:30:00,25.14,25.22,25.08,25.16,264307.65729889635,15.22,15.2684,15.1836,15.2321,264307.6573
2007-06-08 14:00:00,25.17,25.24,25.13,25.14,257822.2778473092,15.2381,15.2805,15.2139,15.22,257822.2778
2007-06-08 14:30:00,25.14,25.25,25.13,25.21,290590.51086585503,15.22,15.2866,15.2139,15.2624,290590.5109
2007-06-08 15:00:00,25.2,25.28,25.2,25.21,302878.5982478098,15.2563,15.3047,15.2563,15.2624,302878.5982
2007-06-08 15:30:00,25.21,25.29,25.19,25.22,385823.1880760041,15.2624,15.3108,15.2502,15.2684,385823.1881
2007-06-11 09:30:00,25.14,25.17,24.88,25.1,182842.1891000114,15.22,15.2381,15.0626,15.1958,182842.1891
2007-06-11 10:00:00,25.11,25.14,25.0,25.03,257594.72067356925,15.2018,15.22,15.1352,15.1534,257594.7207
2007-06-11 10:30:00,25.03,25.06,25.0,25.06,203549.89191034247,15.1534,15.1715,15.1352,15.1715,203549.8919
2007-06-11 11:00:00,25.06,25.14,25.01,25.12,240300.3754693367,15.1715,15.22,15.1413,15.2079,240300.3755
2007-06-11 11:30:00,25.11,25.25,25.1,25.22,131869.38218227332,15.2018,15.2866,15.1958,15.2684,131869.3822
2007-06-11 12:00:00,25.22,25.23,25.18,25.23,129707.58903174422,15.2684,15.2745,15.2442,15.2745,129707.589
2007-06-11 12:30:00,25.23,25.39,25.22,25.34,126294.2314256457,15.2745,15.3713,15.2684,15.3411,126294.2314
2007-06-11 13:00:00,25.35,25.43,25.35,25.42,115030.15132552054,15.3471,15.3955,15.3471,15.3895,115030.1513
2007-06-11 13:30:00,25.41,25.44,25.31,25.31,121174.1950164979,15.3834,15.4016,15.3229,15.3229,121174.195
2007-06-11 14:00:00,25.31,25.39,25.31,25.36,141881.897826829,15.3229,15.3713,15.3229,15.3532,141881.8978
2007-06-11 14:30:00,25.37,25.37,25.26,25.3,157697.1214017522,15.3592,15.3592,15.2926,15.3168,157697.1214
2007-06-11 15:00:00,25.3,25.37,25.25,25.35,209693.93560131983,15.3168,15.3592,15.2866,15.3471,209693.9356
2007-06-11 15:30:00,25.36,25.37,25.22,25.25,315621.7999772443,15.3532,15.3592,15.2684,15.2866,315621.8
2007-06-12 09:30:00,25.1,25.15,24.88,24.92,263283.6500170668,15.1958,15.226,15.0626,15.0868,263283.65
2007-06-12 10:00:00,24.92,24.95,24.77,24.86,263283.6500170668,15.0868,15.1049,14.996,15.0505,263283.65
2007-06-12 10:30:00,24.86,25.08,24.86,25.0,236090.56775514848,15.0505,15.1836,15.0505,15.1352,236090.5678
2007-06-12 11:00:00,25.0,25.05,24.89,25.0,198657.41267493457,15.1352,15.1655,15.0686,15.1352,198657.4127
2007-06-12 11:30:00,25.0,25.07,24.95,24.99,199795.1985436341,15.1352,15.1776,15.1049,15.1292,199795.1985
2007-06-12 12:00:00,24.99,25.01,24.94,25.01,159290.02161793152,15.1292,15.1413,15.0989,15.1413,159290.0216
2007-06-12 12:30:00,25.01,25.05,25.0,25.03,119126.1804528388,15.1413,15.1655,15.1352,15.1534,119126.1805
2007-06-12 13:00:00,25.03,25.1,25.0,25.03,155307.77107748322,15.1534,15.1958,15.1352,15.1534,155307.7711
2007-06-12 13:30:00,25.03,25.12,25.02,25.05,431107.0656502447,15.1534,15.2079,15.1473,15.1655,431107.0657
2007-06-12 14:00:00,25.05,25.14,24.93,24.96,276368.1875071112,15.1655,15.22,15.0928,15.111,276368.1875
2007-06-12 14:30:00,24.96,25.04,24.88,25.01,262487.19990897714,15.111,15.1594,15.0626,15.1413,262487.1999
2007-06-12 15:00:00,25.01,25.04,24.81,24.95,382296.0518830356,15.1413,15.1594,15.0202,15.1049,382296.0519
2007-06-12 15:30:00,24.96,24.99,24.87,24.87,480373.19376493344,15.111,15.1292,15.0565,15.0565,480373.1938
2007-06-13 09:30:00,24.98,25.14,24.96,25.06,244737.7403572648,15.1231,15.22,15.111,15.1715,244737.7404
2007-06-13 10:00:00,25.06,25.22,25.0,25.19,244965.29753100467,15.1715,15.2684,15.1352,15.2502,244965.2975
2007-06-13 10:30:00,25.19,25.19,25.05,25.11,264080.10012515646,15.2502,15.2502,15.1655,15.2018,264080.1001
2007-06-13 11:00:00,25.12,25.13,25.0,25.01,219934.00841961545,15.2079,15.2139,15.1352,15.1413,219934.0084
2007-06-13 11:30:00,25.01,25.06,25.0,25.02,111730.57230629196,15.1413,15.1715,15.1352,15.1473,111730.5723
2007-06-13 12:00:00,25.01,25.06,24.99,25.03,178404.8242120833,15.1413,15.1715,15.1292,15.1534,178404.8242
2007-06-13 12:30:00,25.03,25.08,25.02,25.04,227557.1737399021,15.1534,15.1836,15.1473,15.1594,227557.1737
2007-06-13 13:00:00,25.04,25.06,25.01,25.04,207759.69962453068,15.1594,15.1715,15.1413,15.1594,207759.6996
2007-06-13 13:30:00,25.03,25.1,25.02,25.06,180339.06018887245,15.1534,15.1958,15.1473,15.1715,180339.0602
2007-06-13 14:00:00,25.06,25.24,25.06,25.15,425304.3577198772,15.1715,15.2805,15.1715,15.226,425304.3577
2007-06-13 14:30:00,25.15,25.27,25.1,25.26,327796.10877232905,15.226,15.2987,15.1958,15.2926,327796.1088
2007-06-13 15:00:00,25.26,25.27,25.12,25.16,328592.5588804187,15.2926,15.2987,15.2079,15.2321,328592.5589
2007-06-13 15:30:00,25.17,25.37,25.15,25.36,530777.1077483218,15.2381,15.3592,15.226,15.3532,530777.1077
2007-06-14 09:30:00,25.36,25.55,25.27,25.49,399249.0613266584,15.3532,15.4682,15.2987,15.4319,399249.0613
2007-06-14 10:00:00,25.48,25.49,25.29,25.37,244055.06883604507,15.4258,15.4319,15.3108,15.3592,244055.0688
2007-06-14 10:30:00,25.37,25.51,25.37,25.45,427807.4866310161,15.3592,15.444,15.3592,15.4077,427807.4866
2007-06-14 11:00:00,25.45,25.51,25.45,25.46,261349.4140402776,15.4077,15.444,15.4077,15.4137,261349.414
2007-06-14 11:30:00,25.46,25.59,25.45,25.58,249288.88383206283,15.4137,15.4924,15.4077,15.4864,249288.8838
2007-06-14 12:00:00,25.58,25.66,25.58,25.64,184662.6464899306,15.4864,15.5348,15.4864,15.5227,184662.6465
2007-06-14 12:30:00,25.63,25.66,25.58,25.59,128000.91022869496,15.5166,15.5348,15.4864,15.4924,128000.9102
2007-06-14 13:00:00,25.58,25.68,25.58,25.62,158607.3500967118,15.4864,15.5469,15.4864,15.5106,158607.3501
2007-06-14 13:30:00,25.62,25.66,25.58,25.59,164068.72226646947,15.5106,15.5348,15.4864,15.4924,164068.7223
2007-06-14 14:00:00,25.58,25.6,25.48,25.48,254067.58448060075,15.4864,15.4985,15.4258,15.4258,254067.5845
2007-06-14 14:30:00,25.48,25.57,25.4,25.42,321083.17214700195,15.4258,15.4803,15.3774,15.3895,321083.1721
2007-06-14 15:00:00,25.43,25.54,25.41,25.49,222437.1373307544,15.3955,15.4621,15.3834,15.4319,222437.1373
2007-06-14 15:30:00,25.5,25.57,25.48,25.53,285356.6958698373,15.4379,15.4803,15.4258,15.4561,285356.6959
2007-06-15 09:30:00,25.63,26.23,25.63,25.97,888838.3206280578,15.5166,15.8799,15.5166,15.7225,888838.3206
2007-06-15 10:00:00,25.97,26.03,25.94,26.0,261463.1926271476,15.7225,15.7588,15.7043,15.7406,261463.1926
2007-06-15 10:30:00,26.0,26.05,25.96,25.97,173284.7878029355,15.7406,15.7709,15.7164,15.7225,173284.7878
2007-06-15 11:00:00,25.98,26.02,25.9,25.9,135851.63272272158,15.7285,15.7527,15.6801,15.6801,135851.6327
2007-06-15 11:30:00,25.9,25.91,25.79,25.8,150301.51325520538,15.6801,15.6861,15.6135,15.6195,150301.5133
2007-06-15 12:00:00,25.8,25.87,25.76,25.76,114802.59415178064,15.6195,15.6619,15.5953,15.5953,114802.5942
2007-06-15 12:30:00,25.77,25.84,25.73,25.8,118102.17317100924,15.6014,15.6438,15.5772,15.6195,118102.1732
2007-06-15 13:00:00,25.8,25.83,25.76,25.81,96029.12731823872,15.6195,15.6377,15.5953,15.6256,96029.1273
2007-06-15 13:30:00,25.82,25.88,25.82,25.87,112527.02241438162,15.6317,15.668,15.6317,15.6619,112527.0224
2007-06-15 14:00:00,25.87,25.87,25.75,25.81,154625.0995562635,15.6619,15.6619,15.5893,15.6256,154625.0996
2007-06-15 14:30:00,25.8,25.83,25.75,25.81,143816.13380361817,15.6195,15.6377,15.5893,15.6256,143816.1338
2007-06-15 15:00:00,25.81,25.87,25.78,25.8,190124.01865968824,15.6256,15.6619,15.6074,15.6195,190124.0187
2007-06-15 15:30:00,25.8,25.83,25.73,25.77,422004.7787006486,15.6195,15.6377,15.5772,15.6014,422004.7787
2007-06-18 09:30:00,25.86,25.95,25.59,25.65,275116.6230515417,15.6559,15.7104,15.4924,15.5287,275116.6231
2007-06-18 10:00:00,25.65,25.75,25.56,25.62,240300.3754693367,15.5287,15.5893,15.4742,15.5106,240300.3755
2007-06-18 10:30:00,25.61,25.64,25.53,25.6,165320.28672203893,15.5045,15.5227,15.4561,15.4985,165320.2867
2007-06-18 11:00:00,25.6,25.66,25.55,25.65,101035.38514051656,15.4985,15.5348,15.4682,15.5287,101035.3851
2007-06-18 11:30:00,25.65,25.66,25.58,25.63,91705.54101718056,15.5287,15.5348,15.4864,15.5166,91705.541
2007-06-18 12:00:00,25.64,25.68,25.63,25.68,51314.14267834794,15.5227,15.5469,15.5166,15.5469,51314.1427
2007-06-18 12:30:00,25.68,25.74,25.67,25.7,67925.81636136079,15.5469,15.5832,15.5408,15.559,67925.8164
2007-06-18 13:00:00,25.69,25.69,25.64,25.64,108430.99328706338,15.5529,15.5529,15.5227,15.5227,108430.9933
2007-06-18 13:30:00,25.64,25.66,25.58,25.66,291842.0753214245,15.5227,15.5348,15.4864,15.5348,291842.0753
2007-06-18 14:00:00,25.66,25.73,25.62,25.73,120150.18773466836,15.5348,15.5772,15.5106,15.5772,120150.1877
2007-06-18 14:30:00,25.73,25.73,25.65,25.67,88178.40482421209,15.5772,15.5772,15.5287,15.5408,88178.4048
2007-06-18 15:00:00,25.67,25.72,25.66,25.66,105586.5286153146,15.5408,15.5711,15.5348,15.5348,105586.5286
2007-06-18 15:30:00,25.66,25.71,25.62,25.63,191489.36170212767,15.5348,15.5651,15.5106,15.5166,191489.3617
2007-06-19 09:30:00,25.64,25.71,25.4,25.49,293207.41836386395,15.5227,15.5651,15.3774,15.4319,293207.4184
2007-06-19 10:00:00,25.49,25.56,25.41,25.48,141085.4477187393,15.4319,15.4742,15.3834,15.4258,141085.4477
2007-06-19 10:30:00,25.49,25.6,25.49,25.58,105814.0857890545,15.4319,15.4985,15.4319,15.4864,105814.0858
2007-06-19 11:00:00,25.58,25.58,25.42,25.42,93981.1127545796,15.4864,15.4864,15.3895,15.3895,93981.1128
2007-06-19 11:30:00,25.42,25.5,25.37,25.49,93525.9984070998,15.3895,15.4379,15.3592,15.4319,93525.9984
2007-06-19 12:00:00,25.5,25.62,25.49,25.6,86926.84036864263,15.4379,15.5106,15.4319,15.4985,86926.8404
2007-06-19 12:30:00,25.59,25.78,25.59,25.77,127887.13164182502,15.4924,15.6074,15.4924,15.6014,127887.1316
2007-06-19 13:00:00,25.78,25.78,25.61,25.62,153714.8708613039,15.6074,15.6074,15.5045,15.5106,153714.8709
2007-06-19 13:30:00,25.63,25.66,25.58,25.58,69860.05233814997,15.5166,15.5348,15.4864,15.4864,69860.0523
2007-06-19 14:00:00,25.59,25.61,25.54,25.56,89771.3050403914,15.4924,15.5045,15.4621,15.4742,89771.305
2007-06-19 14:30:00,25.56,25.64,25.54,25.61,118443.50893161909,15.4742,15.5227,15.4621,15.5045,118443.5089
2007-06-19 15:00:00,25.62,25.75,25.61,25.75,253043.5771987712,15.5106,15.5893,15.5045,15.5893,253043.5772
2007-06-19 15:30:00,25.74,25.77,25.63,25.72,363750.1422232336,15.5832,15.6014,15.5166,15.5711,363750.1422
2007-06-20 09:30:00,25.83,25.96,25.57,25.6,229036.2953692116,15.6377,15.7164,15.4803,15.4985,229036.2954
2007-06-20 10:00:00,25.58,25.69,25.47,25.69,152804.6421663443,15.4864,15.5529,15.4198,15.5529,152804.6422
2007-06-20 10:30:00,25.7,25.8,25.66,25.73,103993.62839913528,15.559,15.6195,15.5348,15.5772,103993.6284
2007-06-20 11:00:00,25.73,25.74,25.66,25.73,102855.84253043578,15.5772,15.5832,15.5348,15.5772,102855.8425
2007-06-20 11:30:00,25.73,25.73,25.51,25.58,130390.26055296394,15.5772,15.5772,15.444,15.4864,130390.2606
2007-06-20 12:00:00,25.58,25.61,25.5,25.57,69860.05233814997,15.4864,15.5045,15.4379,15.4803,69860.0523
2007-06-20 12:30:00,25.57,25.6,25.5,25.5,76800.54613721698,15.4803,15.4985,15.4379,15.4379,76800.5461
2007-06-20 13:00:00,25.51,25.51,25.35,25.41,142109.4550005689,15.444,15.444,15.3471,15.3834,142109.455
2007-06-20 13:30:00,25.41,25.47,25.4,25.45,96142.90590510868,15.3834,15.4198,15.3774,15.4077,96142.9059
2007-06-20 14:00:00,25.44,25.51,25.34,25.37,155421.54966435317,15.4016,15.444,15.3411,15.3592,155421.5497
2007-06-20 14:30:00,25.37,25.4,25.26,25.37,214358.85766298784,15.3592,15.3774,15.2926,15.3592,214358.8577
2007-06-20 15:00:00,25.37,25.37,25.27,25.28,159745.13596541132,15.3592,15.3592,15.2987,15.3047,159745.136
2007-06-20 15:30:00,25.28,25.29,25.15,25.17,315735.5785641142,15.3047,15.3108,15.226,15.2381,315735.5786
2007-06-21 09:30:00,25.12,25.14,24.87,24.92,239845.2611218569,15.2079,15.22,15.0565,15.0868,239845.2611
2007-06-21 10:00:00,24.91,25.19,24.91,25.1,293890.08988508367,15.0807,15.2502,15.0807,15.1958,293890.0899
2007-06-21 10:30:00,25.08,25.33,25.03,25.23,226874.5022186825,15.1836,15.335,15.1534,15.2745,226874.5022
2007-06-21 11:00:00,25.23,25.28,25.07,25.11,139947.66185003982,15.2745,15.3047,15.1776,15.2018,139947.6619
2007-06-21 11:30:00,25.12,25.13,25.03,25.07,115257.70849926044,15.2079,15.2139,15.1534,15.1776,115257.7085
2007-06-21 12:00:00,25.08,25.14,25.0,25.04,106610.53589714416,15.1836,15.22,15.1352,15.1594,106610.5359
2007-06-21 12:30:00,25.04,25.13,25.0,25.08,116964.38730230973,15.1594,15.2139,15.1352,15.1836,116964.3873
2007-06-21 13:00:00,25.08,25.22,25.08,25.16,131528.04642166346,15.1836,15.2684,15.1836,15.2321,131528.0464
2007-06-21 13:30:00,25.16,25.25,25.16,25.24,113323.47252247127,15.2321,15.2866,15.2321,15.2805,113323.4725
2007-06-21 14:00:00,25.24,25.27,25.19,25.24,378768.9156900672,15.2805,15.2987,15.2502,15.2805,378768.9157
2007-06-21 14:30:00,25.24,25.27,25.12,25.15,267493.457731255,15.2805,15.2987,15.2079,15.226,267493.4577
2007-06-21 15:00:00,25.15,25.22,25.15,25.18,210149.0499487997,15.226,15.2684,15.226,15.2442,210149.0499
2007-06-21 15:30:00,25.18,25.22,25.16,25.19,350210.49038570945,15.2442,15.2684,15.2321,15.2502,350210.4904
2007-06-22 09:30:00,25.22,25.27,24.95,25.24,319035.1575833428,15.2684,15.2987,15.1049,15.2805,319035.1576
2007-06-22 10:00:00,25.24,25.29,25.12,25.15,247468.4264421436,15.2805,15.3108,15.2079,15.226,247468.4264
2007-06-22 10:30:00,25.13,25.22,25.08,25.08,142109.4550005689,15.2139,15.2684,15.1836,15.1836,142109.455
2007-06-22 11:00:00,25.08,25.21,25.04,25.18,99556.2635112072,15.1836,15.2624,15.1594,15.2442,99556.2635
2007-06-22 11:30:00,25.18,25.18,25.0,25.07,133120.94663784278,15.2442,15.2442,15.1352,15.1776,133120.9466
2007-06-22 12:00:00,25.07,25.09,24.79,24.82,159062.4644441916,15.1776,15.1897,15.0081,15.0262,159062.4644
2007-06-22 12:30:00,24.82,24.9,24.77,24.87,143247.2408692684,15.0262,15.0747,14.996,15.0565,143247.2409
2007-06-22 13:00:00,24.87,25.01,24.78,24.99,149505.06314711572,15.0565,15.1413,15.002,15.1292,149505.0631
2007-06-22 13:30:00,24.99,25.07,24.97,25.02,85789.05449994311,15.1292,15.1776,15.1171,15.1473,85789.0545
2007-06-22 14:00:00,25.02,25.05,24.93,25.05,114233.70121743088,15.1473,15.1655,15.0928,15.1655,114233.7012
2007-06-22 14:30:00,25.05,25.09,24.97,25.07,155535.32825122314,15.1655,15.1897,15.1171,15.1776,155535.3283
2007-06-22 15:00:00,25.07,25.09,25.0,25.0,173057.2306291956,15.1776,15.1897,15.1352,15.1352,173057.2306
2007-06-22 15:30:00,24.98,25.05,24.92,24.95,406417.1122994653,15.1231,15.1655,15.0868,15.1049,406417.1123
2007-06-25 09:30:00,24.99,25.14,24.8,24.85,309932.8706337468,15.1292,15.22,15.0141,15.0444,309932.8706
2007-06-25 10:00:00,24.85,24.97,24.85,24.93,297189.66890431225,15.0444,15.1171,15.0444,15.0928,297189.6689
2007-06-25 10:30:00,24.92,24.97,24.87,24.93,245079.07611787465,15.0868,15.1171,15.0565,15.0928,245079.0761
2007-06-25 11:00:00,24.94,25.03,24.93,25.0,131528.04642166346,15.0989,15.1534,15.0928,15.1352,131528.0464
2007-06-25 11:30:00,25.01,25.01,24.87,24.9,107065.65024462396,15.1413,15.1413,15.0565,15.0747,107065.6502
2007-06-25 12:00:00,24.91,24.95,24.87,24.88,152690.86357947436,15.0807,15.1049,15.0565,15.0626,152690.8636
2007-06-25 12:30:00,24.89,24.89,24.82,24.82,108999.88622141314,15.0686,15.0686,15.0262,15.0262,108999.8862
2007-06-25 13:00:00,24.83,24.85,24.79,24.83,130731.59631357378,15.0323,15.0444,15.0081,15.0323,130731.5963
2007-06-25 13:30:00,24.83,24.88,24.83,24.83,154511.32096939356,15.0323,15.0626,15.0323,15.0323,154511.321
2007-06-25 14:00:00,24.83,24.86,24.77,24.77,250540.4482876323,15.0323,15.0505,14.996,14.996,250540.4483
2007-06-25 14:30:00,24.76,24.77,24.57,24.62,343838.8895209922,14.9899,14.996,14.8749,14.9052,343838.8895
2007-06-25 15:00:00,24.61,24.97,24.57,24.64,336101.9456138355,14.8991,15.1171,14.8749,14.9173,336101.9456
2007-06-25 15:30:00,24.64,24.73,24.62,24.7,637387.643645466,14.9173,14.9718,14.9052,14.9536,637387.6436
2007-06-26 09:30:00,24.77,24.88,24.63,24.64,230742.9741722608,14.996,15.0626,14.9112,14.9173,230742.9742
2007-06-26 10:00:00,24.64,24.78,24.51,24.52,241438.16133803612,14.9173,15.002,14.8386,14.8446,241438.1613
2007-06-26 10:30:00,24.52,24.53,24.34,24.34,181818.18181818185,14.8446,14.8507,14.7356,14.7356,181818.1818
2007-06-26 11:00:00,24.35,24.44,24.31,24.36,117305.72306291955,14.7417,14.7962,14.7175,14.7478,117305.7231
2007-06-26 11:30:00,24.35,24.49,24.33,24.47,157583.34281488226,14.7417,14.8265,14.7296,14.8143,157583.3428
2007-06-26 12:00:00,24.47,24.55,24.45,24.55,117533.28023665948,14.8143,14.8628,14.8022,14.8628,117533.2802
2007-06-26 12:30:00,24.56,24.58,24.49,24.5,129024.91751052452,14.8688,14.8809,14.8265,14.8325,129024.9175
2007-06-26 13:00:00,24.49,24.57,24.48,24.5,59392.42234611447,14.8265,14.8749,14.8204,14.8325,59392.4223
2007-06-26 13:30:00,24.49,24.55,24.45,24.48,135282.73978837184,14.8265,14.8628,14.8022,14.8204,135282.7398
2007-06-26 14:00:00,24.48,24.51,24.4,24.42,187279.55398793943,14.8204,14.8386,14.772,14.7841,187279.554
2007-06-26 14:30:00,24.41,24.43,24.28,24.31,251678.23415633172,14.778,14.7901,14.6993,14.7175,251678.2342
2007-06-26 15:00:00,24.31,24.35,24.27,24.31,196495.6195244055,14.7175,14.7417,14.6933,14.7175,196495.6195
2007-06-26 15:30:00,24.31,24.35,24.26,24.26,333257.4809420867,14.7175,14.7417,14.6872,14.6872,333257.4809
2007-06-27 09:30:00,24.06,24.29,23.99,24.19,365684.3782000228,14.5661,14.7054,14.5238,14.6448,365684.3782
2007-06-27 10:00:00,24.2,24.28,24.17,24.24,272841.0513141427,14.6509,14.6993,14.6327,14.6751,272841.0513
2007-06-27 10:30:00,24.23,24.38,24.23,24.37,206735.6923427011,14.6691,14.7599,14.6691,14.7538,206735.6923
2007-06-27 11:00:00,24.37,24.42,24.32,24.35,153032.1993400842,14.7538,14.7841,14.7235,14.7417,153032.1993
2007-06-27 11:30:00,24.35,24.39,24.34,24.37,163727.3865058596,14.7417,14.7659,14.7356,14.7538,163727.3865
2007-06-27 12:00:00,24.37,24.45,24.35,24.4,197633.40539310503,14.7538,14.8022,14.7417,14.772,197633.4054
2007-06-27 12:30:00,24.4,24.48,24.37,24.43,93639.77699396972,14.772,14.8204,14.7538,14.7901,93639.777
2007-06-27 13:00:00,24.42,24.44,24.36,24.4,206621.9137558312,14.7841,14.7962,14.7478,14.772,206621.9138
2007-06-27 13:30:00,24.4,24.48,24.37,24.45,287746.0461941063,14.772,14.8204,14.7538,14.8022,287746.0462
2007-06-27 14:00:00,24.45,24.57,24.44,24.53,312549.7781317556,14.8022,14.8749,14.7962,14.8507,312549.7781
2007-06-27 14:30:00,24.53,24.56,24.49,24.49,213903.74331550804,14.8507,14.8688,14.8265,14.8265,213903.7433
2007-06-27 15:00:00,24.49,24.55,24.47,24.54,280464.2166344294,14.8265,14.8628,14.8143,14.8567,280464.2166
2007-06-27 15:30:00,24.54,24.7,24.54,24.61,759585.8459437934,14.8567,14.9536,14.8567,14.8991,759585.8459
2007-06-28 09:30:00,24.6,24.64,24.38,24.47,228126.06667425192,14.8931,14.9173,14.7599,14.8143,228126.0667
2007-06-28 10:00:00,24.48,24.59,24.43,24.54,208442.3711457504,14.8204,14.887,14.7901,14.8567,208442.3711
2007-06-28 10:30:00,24.54,24.61,24.46,24.47,224371.37330754352,14.8567,14.8991,14.8083,14.8143,224371.3733
2007-06-28 11:00:00,24.48,24.54,24.44,24.49,156786.8927067926,14.8204,14.8567,14.7962,14.8265,156786.8927
2007-06-28 11:30:00,24.49,24.57,24.49,24.56,78052.11059278644,14.8265,14.8749,14.8265,14.8688,78052.1106
2007-06-28 12:00:00,24.57,24.57,24.54,24.55,48811.01376720901,14.8749,14.8749,14.8567,14.8628,48811.0138
2007-06-28 12:30:00,24.54,24.58,24.54,24.58,92615.76971214016,14.8567,14.8809,14.8567,14.8809,92615.7697
2007-06-28 13:00:00,24.57,24.61,24.56,24.61,93981.1127545796,14.8749,14.8991,14.8688,14.8991,93981.1128
2007-06-28 13:30:00,24.6,24.72,24.6,24.7,112413.24382751167,14.8931,14.9657,14.8931,14.9536,112413.2438
2007-06-28 14:00:00,24.7,24.82,24.62,24.67,207759.69962453068,14.9536,15.0262,14.9052,14.9354,207759.6996
2007-06-28 14:30:00,24.67,24.71,24.56,24.65,262942.314256457,14.9354,14.9596,14.8688,14.9233,262942.3143
2007-06-28 15:00:00,24.65,24.73,24.59,24.72,219023.77972465585,14.9233,14.9718,14.887,14.9657,219023.7797
2007-06-28 15:30:00,24.71,24.77,24.59,24.62,358288.770053476,14.9596,14.996,14.887,14.9052,358288.7701
2007-06-29 09:30:00,24.71,24.89,24.51,24.68,260552.963932188,14.9596,15.0686,14.8386,14.9415,260552.9639
2007-06-29 10:00:00,24.68,24.96,24.68,24.96,319945.3862783024,14.9415,15.111,14.9415,15.111,319945.3863
2007-06-29 10:30:00,24.96,25.0,24.93,24.96,299920.35498919105,15.111,15.1352,15.0928,15.111,299920.355
2007-06-29 11:00:00,24.97,24.98,24.87,24.95,248492.4337239732,15.1171,15.1231,15.0565,15.1049,248492.4337
2007-06-29 11:30:00,24.94,24.96,24.92,24.94,232108.3172147002,15.0989,15.111,15.0868,15.0989,232108.3172
2007-06-29 12:00:00,24.95,24.97,24.82,24.82,226078.0521105928,15.1049,15.1171,15.0262,15.0262,226078.0521
2007-06-29 12:30:00,24.83,24.89,24.76,24.84,287177.1532597565,15.0323,15.0686,14.9899,15.0384,287177.1533
2007-06-29 13:00:00,24.85,24.94,24.81,24.92,267721.01490499487,15.0444,15.0989,15.0202,15.0868,267721.0149
2007-06-29 13:30:00,24.92,25.03,24.91,25.0,324610.3083399704,15.0868,15.1534,15.0807,15.1352,324610.3083
2007-06-29 14:00:00,25.0,25.0,24.83,24.86,290704.28945272503,15.1352,15.1352,15.0323,15.0505,290704.2895
2007-06-29 14:30:00,24.86,25.02,24.83,25.01,304699.055637729,15.0505,15.1473,15.0323,15.1413,304699.0556
2007-06-29 15:00:00,25.01,25.05,24.83,24.9,653089.0886335192,15.1413,15.1655,15.0323,15.0747,653089.0886
2007-06-29 15:30:00,24.89,25.05,24.89,25.01,784503.3564683127,15.0686,15.1655,15.0686,15.1413,784503.3565
2007-07-03 09:30:00,25.06,25.22,24.93,25.11,204801.456365912,15.2949,15.3925,15.2155,15.3254,204801.4564
2007-07-03 10:00:00,25.12,25.16,24.98,25.04,244055.06883604507,15.3315,15.3559,15.2461,15.2827,244055.0688
2007-07-03 10:30:00,25.05,25.05,24.95,24.98,165661.62248264876,15.2888,15.2888,15.2278,15.2461,165661.6225
2007-07-03 11:00:00,24.98,24.98,24.78,24.78,241551.93992490607,15.2461,15.2461,15.124,15.124,241551.9399
2007-07-03 11:30:00,24.79,24.83,24.77,24.8,117191.9444760496,15.1301,15.1545,15.1179,15.1362,117191.9445
2007-07-03 12:00:00,24.8,24.87,24.78,24.87,144953.9196723177,15.1362,15.1789,15.124,15.1789,144953.9197
2007-07-03 12:30:00,24.87,24.98,24.78,24.83,391739.6745932416,15.1789,15.2461,15.124,15.1545,391739.6746
2007-07-05 09:30:00,25.05,25.08,24.9,25.0,298668.7905336216,15.2888,15.3071,15.1972,15.2583,298668.7905
2007-07-05 10:00:00,24.99,25.1,24.98,25.03,230970.5313460007,15.2522,15.3193,15.2461,15.2766,230970.5313
2007-07-05 10:30:00,25.03,25.09,24.93,24.93,191603.1402889976,15.2766,15.3132,15.2155,15.2155,191603.1403
2007-07-05 11:00:00,24.93,25.01,24.81,25.0,140971.6691318694,15.2155,15.2644,15.1423,15.2583,140971.6691
2007-07-05 11:30:00,25.0,25.06,24.92,24.95,164523.83661394927,15.2583,15.2949,15.2094,15.2278,164523.8366
2007-07-05 12:00:00,24.95,24.97,24.87,24.9,126180.45283877576,15.2278,15.24,15.1789,15.1972,126180.4528
2007-07-05 12:30:00,24.89,24.92,24.84,24.92,68039.59494823075,15.1911,15.2094,15.1606,15.2094,68039.5949
2007-07-05 13:00:00,24.91,24.93,24.88,24.88,48128.342245989305,15.2033,15.2155,15.185,15.185,48128.3422
2007-07-05 13:30:00,24.88,24.95,24.81,24.82,85561.49732620321,15.185,15.2278,15.1423,15.1484,85561.4973
2007-07-05 14:00:00,24.83,24.94,24.82,24.93,72932.07418363864,15.1545,15.2216,15.1484,15.2155,72932.0742
2007-07-05 14:30:00,24.93,25.02,24.92,24.96,92501.99112527024,15.2155,15.2705,15.2094,15.2339,92501.9911
2007-07-05 15:00:00,24.97,25.02,24.94,25.02,78165.8891796564,15.24,15.2705,15.2216,15.2705,78165.8892
2007-07-05 15:30:00,25.02,25.03,24.95,24.98,208328.5925588804,15.2705,15.2766,15.2278,15.2461,208328.5926
2007-07-06 09:30:00,24.87,24.96,24.8,24.89,255888.04187052,15.1789,15.2339,15.1362,15.1911,255888.0419
2007-07-06 10:00:00,24.89,24.92,24.8,24.81,180339.06018887245,15.1911,15.2094,15.1362,15.1423,180339.0602
2007-07-06 10:30:00,24.82,24.86,24.75,24.81,195244.05506883605,15.1484,15.1728,15.1057,15.1423,195244.0551
2007-07-06 11:00:00,24.82,24.96,24.82,24.94,156786.8927067926,15.1484,15.2339,15.1484,15.2216,156786.8927
2007-07-06 11:30:00,24.94,25.04,24.94,25.04,196040.5051769257,15.2216,15.2827,15.2216,15.2827,196040.5052
2007-07-06 12:00:00,25.04,25.15,25.03,25.09,211628.171578109,15.2827,15.3498,15.2766,15.3132,211628.1716
2007-07-06 12:30:00,25.09,25.1,25.03,25.07,77710.77483217658,15.3132,15.3193,15.2766,15.301,77710.7748
2007-07-06 13:00:00,25.08,25.08,25.03,25.08,83285.9255888042,15.3071,15.3071,15.2766,15.3071,83285.9256
2007-07-06 13:30:00,25.08,25.15,25.06,25.15,113437.25110934125,15.3071,15.3498,15.2949,15.3498,113437.2511
2007-07-06 14:00:00,25.15,25.22,25.13,25.21,125952.89566503585,15.3498,15.3925,15.3376,15.3864,125952.8957
2007-07-06 14:30:00,25.21,25.3,25.21,25.28,226419.38787120263,15.3864,15.4414,15.3864,15.4292,226419.3879
2007-07-06 15:00:00,25.28,25.37,25.28,25.3,200819.2058254637,15.4292,15.4841,15.4292,15.4414,200819.2058
2007-07-06 15:30:00,25.29,25.32,25.21,25.24,302651.04107406986,15.4353,15.4536,15.3864,15.4047,302651.0411
2007-07-09 09:30:00,25.28,25.29,25.0,25.0,288428.717715326,15.4292,15.4353,15.2583,15.2583,288428.7177
2007-07-09 10:00:00,25.0,25.02,24.93,25.01,277619.75196268066,15.2583,15.2705,15.2155,15.2644,277619.752
2007-07-09 10:30:00,25.0,25.01,24.71,24.71,224485.1518944135,15.2583,15.2644,15.0813,15.0813,224485.1519
2007-07-09 11:00:00,24.71,24.77,24.64,24.75,252929.7986119013,15.0813,15.1179,15.0385,15.1057,252929.7986
2007-07-09 11:30:00,24.75,24.78,24.65,24.67,229150.07395608147,15.1057,15.124,15.0447,15.0569,229150.074
2007-07-09 12:00:00,24.66,24.68,24.6,24.64,172260.78052110595,15.0508,15.063,15.0141,15.0385,172260.7805
2007-07-09 12:30:00,24.64,24.76,24.64,24.76,190465.3544202981,15.0385,15.1118,15.0385,15.1118,190465.3544
2007-07-09 13:00:00,24.75,24.85,24.73,24.82,214700.1934235977,15.1057,15.1667,15.0935,15.1484,214700.1934
2007-07-09 13:30:00,24.82,24.89,24.79,24.86,153828.64944817385,15.1484,15.1911,15.1301,15.1728,153828.6494
2007-07-09 14:00:00,24.86,24.86,24.7,24.72,154966.43531687337,15.1728,15.1728,15.0752,15.0874,154966.4353
2007-07-09 14:30:00,24.71,24.8,24.71,24.78,232335.8743884401,15.0813,15.1362,15.0813,15.124,232335.8744
2007-07-09 15:00:00,24.78,24.85,24.78,24.78,234042.55319148937,15.124,15.1667,15.124,15.124,234042.5532
2007-07-09 15:30:00,24.78,24.78,24.64,24.67,607236.3181249289,15.124,15.124,15.0385,15.0569,607236.3181
2007-07-10 09:30:00,24.58,24.61,24.2,24.41,362612.3563545341,15.0019,15.0202,14.77,14.8982,362612.3564
2007-07-10 10:00:00,24.4,24.44,24.3,24.4,237455.91079758792,14.8921,14.9165,14.831,14.8921,237455.9108
2007-07-10 10:30:00,24.41,24.41,24.26,24.28,201843.2131072932,14.8982,14.8982,14.8066,14.8188,201843.2131
2007-07-10 11:00:00,24.28,24.29,24.21,24.23,185800.4323586301,14.8188,14.8249,14.7761,14.7883,185800.4324
2007-07-10 11:30:00,24.23,24.37,24.23,24.36,118329.73034474911,14.7883,14.8738,14.7883,14.8677,118329.7303
2007-07-10 12:00:00,24.36,24.42,24.36,24.36,126408.01001251565,14.8677,14.9043,14.8677,14.8677,126408.01
2007-07-10 12:30:00,24.36,24.43,24.35,24.35,156104.22118557288,14.8677,14.9104,14.8616,14.8616,156104.2212
2007-07-10 13:00:00,24.35,24.39,24.26,24.31,178859.9385595631,14.8616,14.886,14.8066,14.8371,178859.9386
2007-07-10 13:30:00,24.31,24.33,24.19,24.27,194220.0477870065,14.8371,14.8493,14.7639,14.8127,194220.0478
2007-07-10 14:00:00,24.27,24.28,24.18,24.24,254522.6988280805,14.8127,14.8188,14.7578,14.7944,254522.6988
2007-07-10 14:30:00,24.23,24.24,24.13,24.2,233587.4388440096,14.7883,14.7944,14.7273,14.77,233587.4388
2007-07-10 15:00:00,24.2,24.25,24.16,24.22,218568.665377176,14.77,14.8005,14.7456,14.7822,218568.6654
2007-07-10 15:30:00,24.22,24.22,24.09,24.12,503470.2468995336,14.7822,14.7822,14.7029,14.7212,503470.2469
2007-07-11 09:30:00,24.16,24.2,23.87,23.9,459665.4909546024,14.7456,14.77,14.5686,14.5869,459665.491
2007-07-11 10:00:00,23.89,24.14,23.84,24.1,281943.3382637388,14.5808,14.7334,14.5503,14.709,281943.3383
2007-07-11 10:30:00,24.1,24.13,24.06,24.09,182614.63192627148,14.709,14.7273,14.6846,14.7029,182614.6319
2007-07-11 11:00:00,24.1,24.22,24.1,24.21,154056.20662191376,14.709,14.7822,14.709,14.7761,154056.2066
2007-07-11 11:30:00,24.21,24.28,24.2,24.25,239731.4825349869,14.7761,14.8188,14.77,14.8005,239731.4825
2007-07-11 12:00:00,24.25,24.37,24.25,24.31,246216.8619865741,14.8005,14.8738,14.8005,14.8371,246216.862
2007-07-11 12:30:00,24.31,24.35,24.29,24.34,168733.64432813745,14.8371,14.8616,14.8249,14.8554,168733.6443
2007-07-11 13:00:00,24.33,24.39,24.33,24.35,122539.53805893732,14.8493,14.886,14.8493,14.8616,122539.5381
2007-07-11 13:30:00,24.35,24.44,24.33,24.33,186596.88246671972,14.8616,14.9165,14.8493,14.8493,186596.8825
2007-07-11 14:00:00,24.33,24.4,24.31,24.37,147115.71282284675,14.8493,14.8921,14.8371,14.8738,147115.7128
2007-07-11 14:30:00,24.37,24.4,24.3,24.35,205256.57071339176,14.8738,14.8921,14.831,14.8616,205256.5707
2007-07-11 15:00:00,24.35,24.41,24.32,24.41,234839.00329957905,14.8616,14.8982,14.8432,14.8982,234839.0033
2007-07-11 15:30:00,24.41,24.45,24.38,24.45,336784.6171350552,14.8982,14.9226,14.8799,14.9226,336784.6171
2007-07-12 09:30:00,24.48,24.65,24.46,24.58,345204.23256343155,14.9409,15.0447,14.9287,15.0019,345204.2326
2007-07-12 10:00:00,24.57,24.67,24.56,24.6,261804.52838775743,14.9958,15.0569,14.9897,15.0141,261804.5284
2007-07-12 10:30:00,24.61,24.65,24.58,24.58,353851.40516554785,15.0202,15.0447,15.0019,15.0019,353851.4052
2007-07-12 11:00:00,24.59,24.6,24.51,24.55,217885.9938559564,15.008,15.0141,14.9592,14.9836,217885.9939
2007-07-12 11:30:00,24.55,24.71,24.46,24.69,268517.4650130845,14.9836,15.0813,14.9287,15.0691,268517.465
2007-07-12 12:00:00,24.68,24.74,24.68,24.7,300261.6907498009,15.063,15.0996,15.063,15.0752,300261.6907
2007-07-12 12:30:00,24.71,24.79,24.68,24.74,137216.975765161,15.0813,15.1301,15.063,15.0996,137216.9758
2007-07-12 13:00:00,24.75,24.78,24.71,24.74,171691.88758675617,15.1057,15.124,15.0813,15.0996,171691.8876
2007-07-12 13:30:00,24.74,24.75,24.68,24.68,120946.637842758,15.0996,15.1057,15.063,15.063,120946.6378
2007-07-12 14:00:00,24.69,24.71,24.64,24.71,125497.78131755604,15.0691,15.0813,15.0385,15.0813,125497.7813
2007-07-12 14:30:00,24.71,24.76,24.68,24.73,192627.1475708272,15.0813,15.1118,15.063,15.0935,192627.1476
2007-07-12 15:00:00,24.73,24.79,24.72,24.78,240186.59688246672,15.0935,15.1301,15.0874,15.124,240186.5969
2007-07-12 15:30:00,24.78,24.94,24.77,24.94,631471.1571282285,15.124,15.2216,15.1179,15.2216,631471.1571
2007-07-13 09:30:00,24.98,25.13,24.82,25.0,276481.9660939811,15.2461,15.3376,15.1484,15.2583,276481.9661
2007-07-13 10:00:00,25.0,25.07,24.96,25.05,268176.1292524747,15.2583,15.301,15.2339,15.2888,268176.1293
2007-07-13 10:30:00,25.05,25.18,25.04,25.14,504721.811355103,15.2888,15.3681,15.2827,15.3437,504721.8114
2007-07-13 11:00:00,25.14,25.18,25.03,25.03,220389.12276709525,15.3437,15.3681,15.2766,15.2766,220389.1228
2007-07-13 11:30:00,25.03,25.08,24.95,24.96,338605.0745249744,15.2766,15.3071,15.2278,15.2339,338605.0745
2007-07-13 12:00:00,24.96,25.01,24.92,24.97,84878.8258049835,15.2339,15.2644,15.2094,15.24,84878.8258
2007-07-13 12:30:00,24.96,24.97,24.93,24.94,121287.97360336783,15.2339,15.24,15.2155,15.2216,121287.9736
2007-07-13 13:00:00,24.95,24.98,24.93,24.93,89543.7478666515,15.2278,15.2461,15.2155,15.2155,89543.7479
2007-07-13 13:30:00,24.93,24.96,24.89,24.92,155535.32825122314,15.2155,15.2339,15.1911,15.2094,155535.3283
2007-07-13 14:00:00,24.93,24.97,24.92,24.93,131528.04642166346,15.2155,15.24,15.2094,15.2155,131528.0464
2007-07-13 14:30:00,24.93,25.02,24.92,25.0,197633.40539310503,15.2155,15.2705,15.2094,15.2583,197633.4054
2007-07-13 15:00:00,25.0,25.0,24.93,24.97,210945.5000568893,15.2583,15.2583,15.2155,15.24,210945.5001
2007-07-13 15:30:00,24.98,24.98,24.89,24.94,404027.7619751963,15.2461,15.2461,15.1911,15.2216,404027.762
2007-07-16 09:30:00,24.82,24.99,24.69,24.86,165206.50813516896,15.1484,15.2522,15.0691,15.1728,165206.5081
2007-07-16 10:00:00,24.87,24.91,24.8,24.9,192399.59039708728,15.1789,15.2033,15.1362,15.1972,192399.5904
2007-07-16 10:30:00,24.89,24.94,24.86,24.88,112299.46524064172,15.1911,15.2216,15.1728,15.185,112299.4652
2007-07-16 11:00:00,24.89,24.91,24.84,24.84,233928.77460461945,15.1911,15.2033,15.1606,15.1606,233928.7746
2007-07-16 11:30:00,24.85,24.9,24.78,24.79,194447.6049607464,15.1667,15.1972,15.124,15.1301,194447.605
2007-07-16 12:00:00,24.8,24.82,24.7,24.71,100238.9350324269,15.1362,15.1484,15.0752,15.0813,100238.935
2007-07-16 12:30:00,24.72,24.81,24.71,24.81,78165.8891796564,15.0874,15.1423,15.0813,15.1423,78165.8892
2007-07-16 13:00:00,24.81,24.83,24.76,24.78,102286.94959608602,15.1423,15.1545,15.1118,15.124,102286.9496
2007-07-16 13:30:00,24.78,24.78,24.66,24.71,72818.29559676869,15.124,15.124,15.0508,15.0813,72818.2956
2007-07-16 14:00:00,24.7,24.76,24.69,24.71,94094.89134144956,15.0752,15.1118,15.0691,15.0813,94094.8913
2007-07-16 14:30:00,24.71,24.76,24.71,24.75,121174.1950164979,15.0813,15.1118,15.0813,15.1057,121174.195
2007-07-16 15:00:00,24.75,24.75,24.69,24.71,236545.68210262829,15.1057,15.1057,15.0691,15.0813,236545.6821
2007-07-16 15:30:00,24.71,24.71,24.57,24.66,394697.9178518603,15.0813,15.0813,14.9958,15.0508,394697.9179
2007-07-17 09:30:00,24.6,24.81,24.57,24.79,143929.9123904881,15.0141,15.1423,14.9958,15.1301,143929.9124
2007-07-17 10:00:00,24.78,24.81,24.74,24.81,166002.95824325862,15.124,15.1423,15.0996,15.1423,166002.9582
2007-07-17 10:30:00,24.8,25.03,24.8,25.03,192399.59039708728,15.1362,15.2766,15.1362,15.2766,192399.5904
2007-07-17 11:00:00,25.01,25.15,25.01,25.05,325634.3156218,15.2644,15.3498,15.2644,15.2888,325634.3156
2007-07-17 11:30:00,25.04,25.11,25.01,25.02,252247.12709068155,15.2827,15.3254,15.2644,15.2705,252247.1271
2007-07-17 12:00:00,25.02,25.05,24.93,24.93,103993.62839913528,15.2705,15.2888,15.2155,15.2155,103993.6284
2007-07-17 12:30:00,24.94,24.94,24.86,24.93,90681.533735351,15.2216,15.2216,15.1728,15.2155,90681.5337
2007-07-17 13:00:00,24.93,24.96,24.83,24.86,156217.99977244282,15.2155,15.2339,15.1545,15.1728,156217.9998
2007-07-17 13:30:00,24.86,24.98,24.84,24.94,97849.58470815793,15.1728,15.2461,15.1606,15.2216,97849.5847
2007-07-17 14:00:00,24.94,24.97,24.89,24.92,99556.2635112072,15.2216,15.24,15.1911,15.2094,99556.2635
2007-07-17 14:30:00,24.92,24.96,24.91,24.95,72249.40266241894,15.2094,15.2339,15.2033,15.2278,72249.4027
2007-07-17 15:00:00,24.95,24.96,24.9,24.92,120377.74490840823,15.2278,15.2339,15.1972,15.2094,120377.7449
2007-07-17 15:30:00,24.92,24.97,24.83,24.91,419501.64978950965,15.2094,15.24,15.1545,15.2033,419501.6498
2007-07-18 09:30:00,24.86,24.98,24.67,24.71,325179.2012743202,15.1728,15.2461,15.0569,15.0813,325179.2013
2007-07-18 10:00:00,24.72,24.76,24.45,24.48,431220.8442371146,15.0874,15.1118,14.9226,14.9409,431220.8442
2007-07-18 10:30:00,24.48,24.49,24.24,24.34,416770.9637046308,14.9409,14.947,14.7944,14.8554,416770.9637
2007-07-18 11:00:00,24.33,24.4,24.3,24.32,186710.6610535897,14.8493,14.8921,14.831,14.8432,186710.6611
2007-07-18 11:30:00,24.32,24.35,24.28,24.3,241438.16133803612,14.8432,14.8616,14.8188,14.831,241438.1613
2007-07-18 12:00:00,24.31,24.34,24.2,24.28,229377.63112982133,14.8371,14.8554,14.77,14.8188,229377.6311
2007-07-18 12:30:00,24.28,24.35,24.21,24.35,124359.99544885653,14.8188,14.8616,14.7761,14.8616,124359.9954
2007-07-18 13:00:00,24.36,24.47,24.33,24.42,127204.4601206053,14.8677,14.9348,14.8493,14.9043,127204.4601
2007-07-18 13:30:00,24.43,24.52,24.41,24.48,167368.30128569805,14.9104,14.9653,14.8982,14.9409,167368.3013
2007-07-18 14:00:00,24.48,24.52,24.44,24.46,126863.12435999546,14.9409,14.9653,14.9165,14.9287,126863.1244
2007-07-18 14:30:00,24.47,24.55,24.44,24.52,153487.31368756402,14.9348,14.9836,14.9165,14.9653,153487.3137
2007-07-18 15:00:00,24.52,24.54,24.4,24.42,285242.91728296736,14.9653,14.9775,14.8921,14.9043,285242.9173
2007-07-18 15:30:00,24.42,24.56,24.39,24.49,528387.7574240528,14.9043,14.9897,14.886,14.947,528387.7574
2007-07-19 09:30:00,24.52,24.86,24.52,24.54,213789.9647286381,14.9653,15.1728,14.9653,14.9775,213789.9647
2007-07-19 10:00:00,24.54,24.59,24.47,24.52,148481.05586528615,14.9775,15.008,14.9348,14.9653,148481.0559
2007-07-19 10:30:00,24.54,24.55,24.43,24.45,78962.33928774604,14.9775,14.9836,14.9104,14.9226,78962.3393
2007-07-19 11:00:00,24.46,24.49,24.44,24.46,95801.5701444988,14.9287,14.947,14.9165,14.9287,95801.5701
2007-07-19 11:30:00,24.46,24.49,24.43,24.45,146091.70554101717,14.9287,14.947,14.9104,14.9226,146091.7055
2007-07-19 12:00:00,24.45,24.54,24.42,24.48,184435.08931619072,14.9226,14.9775,14.9043,14.9409,184435.0893
2007-07-19 12:30:00,24.47,24.48,24.43,24.44,94322.44851518943,14.9348,14.9409,14.9104,14.9165,94322.4485
2007-07-19 13:00:00,24.44,24.45,24.38,24.42,96825.57742632835,14.9165,14.9226,14.8799,14.9043,96825.5774
2007-07-19 13:30:00,24.42,24.47,24.38,24.47,86357.94743429287,14.9043,14.9348,14.8799,14.9348,86357.9474
2007-07-19 14:00:00,24.47,24.49,24.35,24.39,185117.7608374104,14.9348,14.947,14.8616,14.886,185117.7608
2007-07-19 14:30:00,24.4,24.46,24.38,24.44,166344.29400386848,14.8921,14.9287,14.8799,14.9165,166344.294
2007-07-19 15:00:00,24.44,24.48,24.38,24.42,189100.0113778587,14.9165,14.9409,14.8799,14.9043,189100.0114
2007-07-19 15:30:00,24.42,24.49,24.42,24.48,280122.8808738196,14.9043,14.947,14.9043,14.9409,280122.8809
2007-07-20 09:30:00,24.39,24.48,24.13,24.23,799408.3513482763,14.886,14.9409,14.7273,14.7883,799408.3513
2007-07-20 10:00:00,24.23,24.28,24.07,24.1,215610.4221185573,14.7883,14.8188,14.6907,14.709,215610.4221
2007-07-20 10:30:00,24.12,24.35,24.11,24.35,219137.5583115258,14.7212,14.8616,14.7151,14.8616,219137.5583
2007-07-20 11:00:00,24.35,24.48,24.25,24.27,388781.4313346229,14.8616,14.9409,14.8005,14.8127,388781.4313
2007-07-20 11:30:00,24.27,24.34,24.18,24.18,151666.8562976448,14.8127,14.8554,14.7578,14.7578,151666.8563
2007-07-20 12:00:00,24.17,24.19,24.05,24.18,133917.39674593243,14.7517,14.7639,14.6785,14.7578,133917.3967
2007-07-20 12:30:00,24.18,24.19,24.08,24.17,174536.35225850495,14.7578,14.7639,14.6968,14.7517,174536.3523
2007-07-20 13:00:00,24.18,24.27,24.16,24.22,145067.69825918763,14.7578,14.8127,14.7456,14.7822,145067.6983
2007-07-20 13:30:00,24.21,24.36,24.2,24.31,212652.17885993852,14.7761,14.8677,14.77,14.8371,212652.1789
2007-07-20 14:00:00,24.3,24.42,24.25,24.34,164296.27944020936,14.831,14.9043,14.8005,14.8554,164296.2794
2007-07-20 14:30:00,24.35,24.4,24.31,24.38,133689.83957219252,14.8616,14.8921,14.8371,14.8799,133689.8396
2007-07-20 15:00:00,24.38,24.41,24.3,24.36,169985.2087837069,14.8799,14.8982,14.831,14.8677,169985.2088
2007-07-20 15:30:00,24.35,24.35,24.18,24.22,351120.71908066905,14.8616,14.8616,14.7578,14.7822,351120.7191
2007-07-23 09:30:00,24.27,24.49,24.27,24.39,243941.2902491751,14.8127,14.947,14.8127,14.886,243941.2902
2007-07-23 10:00:00,24.39,24.48,24.31,24.48,271703.2654454432,14.886,14.9409,14.8371,14.9409,271703.2654
2007-07-23 10:30:00,24.47,24.48,24.33,24.4,129480.03185800432,14.9348,14.9409,14.8493,14.8921,129480.0319
2007-07-23 11:00:00,24.41,24.43,24.33,24.38,159745.13596541132,14.8982,14.9104,14.8493,14.8799,159745.136
2007-07-23 11:30:00,24.39,24.42,24.28,24.29,129593.81044487428,14.886,14.9043,14.8188,14.8249,129593.8104
2007-07-23 12:00:00,24.28,24.32,24.23,24.26,59164.86517237456,14.8188,14.8432,14.7883,14.8066,59164.8652
2007-07-23 12:30:00,24.26,24.28,24.16,24.17,107975.87893958358,14.8066,14.8188,14.7456,14.7517,107975.8789
2007-07-23 13:00:00,24.17,24.19,24.08,24.09,73614.74570485835,14.7517,14.7639,14.6968,14.7029,73614.7457
2007-07-23 13:30:00,24.08,24.13,24.06,24.08,72818.29559676869,14.6968,14.7273,14.6846,14.6968,72818.2956
2007-07-23 14:00:00,24.09,24.13,24.04,24.06,148936.17021276595,14.7029,14.7273,14.6723,14.6846,148936.1702
2007-07-23 14:30:00,24.06,24.2,24.06,24.14,117988.39458413929,14.6846,14.77,14.6846,14.7334,117988.3946
2007-07-23 15:00:00,24.14,24.18,24.13,24.13,143247.2408692684,14.7334,14.7578,14.7273,14.7273,143247.2409
2007-07-23 15:30:00,24.13,24.14,24.03,24.07,244623.9617703948,14.7273,14.7334,14.6662,14.6907,244623.9618
2007-07-24 09:30:00,23.83,23.99,23.58,23.76,495164.4100580271,14.5442,14.6418,14.3916,14.5015,495164.4101
2007-07-24 10:00:00,23.76,23.84,23.62,23.83,206166.79940835136,14.5015,14.5503,14.416,14.5442,206166.7994
2007-07-24 10:30:00,23.83,24.06,23.83,24.02,148936.17021276595,14.5442,14.6846,14.5442,14.6601,148936.1702
2007-07-24 11:00:00,24.02,24.1,23.95,24.0,225964.27352372283,14.6601,14.709,14.6174,14.6479,225964.2735
2007-07-24 11:30:00,23.99,24.0,23.92,23.98,170781.65889179657,14.6418,14.6479,14.5991,14.6357,170781.6589
2007-07-24 12:00:00,23.98,24.0,23.86,23.96,148481.05586528615,14.6357,14.6479,14.5625,14.6235,148481.0559
2007-07-24 12:30:00,23.96,24.01,23.89,23.93,97849.58470815793,14.6235,14.654,14.5808,14.6052,97849.5847
2007-07-24 13:00:00,23.94,23.96,23.83,23.83,142223.23358743885,14.6113,14.6235,14.5442,14.5442,142223.2336
2007-07-24 13:30:00,23.83,23.89,23.73,23.8,115826.6014336102,14.5442,14.5808,14.4831,14.5259,115826.6014
2007-07-24 14:00:00,23.81,23.81,23.71,23.77,181363.067470702,14.532,14.532,14.4709,14.5076,181363.0675
2007-07-24 14:30:00,23.77,23.81,23.69,23.69,253726.2487199909,14.5076,14.532,14.4587,14.4587,253726.2487
2007-07-24 15:00:00,23.69,23.7,23.5,23.53,448287.63226760726,14.4587,14.4648,14.3428,14.3611,448287.6323
2007-07-24 15:30:00,23.53,23.59,23.48,23.55,642052.565707134,14.3611,14.3977,14.3306,14.3733,642052.5657
2007-07-25 09:30:00,23.69,23.74,23.48,23.48,304357.7198771191,14.4587,14.4893,14.3306,14.3306,304357.7199
2007-07-25 10:00:00,23.48,23.58,23.3,23.34,228239.84526112187,14.3306,14.3916,14.2207,14.2451,228239.8453
2007-07-25 10:30:00,23.34,23.36,23.04,23.15,281715.7810899989,14.2451,14.2573,14.062,14.1292,281715.7811
2007-07-25 11:00:00,23.12,23.28,23.11,23.21,293093.639776994,14.1108,14.2085,14.1047,14.1658,293093.6398
2007-07-25 11:30:00,23.2,23.4,23.19,23.33,252929.7986119013,14.1597,14.2817,14.1536,14.239,252929.7986
2007-07-25 12:00:00,23.33,23.39,23.29,23.36,188417.33985663892,14.239,14.2756,14.2146,14.2573,188417.3399
2007-07-25 12:30:00,23.36,23.36,23.14,23.14,122880.87381954717,14.2573,14.2573,14.1231,14.1231,122880.8738
2007-07-25 13:00:00,23.15,23.2,23.03,23.03,239617.70394811692,14.1292,14.1597,14.0559,14.0559,239617.7039
2007-07-25 13:30:00,23.03,23.07,22.95,23.0,188076.00409602912,14.0559,14.0803,14.0071,14.0376,188076.0041
2007-07-25 14:00:00,23.0,23.11,22.97,23.03,325520.53703493,14.0376,14.1047,14.0193,14.0559,325520.537
2007-07-25 14:30:00,23.03,23.11,22.97,23.09,283308.6813061782,14.0559,14.1047,14.0193,14.0925,283308.6813
2007-07-25 15:00:00,23.08,23.29,23.08,23.25,377744.9084082376,14.0864,14.2146,14.0864,14.1902,377744.9084
2007-07-25 15:30:00,23.25,23.29,23.21,23.25,476504.7218113552,14.1902,14.2146,14.1658,14.1902,476504.7218
2007-07-26 09:30:00,23.09,23.12,22.87,22.96,427693.7080441461,14.0925,14.1108,13.9583,14.0132,427693.708
2007-07-26 10:00:00,22.96,22.99,22.75,22.79,449880.5324837866,14.0132,14.0315,13.885,13.9094,449880.5325
2007-07-26 10:30:00,22.8,22.81,22.68,22.75,193764.93343952668,13.9155,13.9216,13.8423,13.885,193764.9334
2007-07-26 11:00:00,22.75,22.76,22.54,22.6,187962.2255091592,13.885,13.8911,13.7569,13.7935,187962.2255
2007-07-26 11:30:00,22.6,22.7,22.5,22.7,191489.36170212767,13.7935,13.8545,13.7324,13.8545,191489.3617
2007-07-26 12:00:00,22.69,22.88,22.69,22.74,271817.0440323131,13.8484,13.9644,13.8484,13.8789,271817.044
2007-07-26 12:30:00,22.74,22.85,22.59,22.8,297644.783251792,13.8789,13.9461,13.7874,13.9155,297644.7833
2007-07-26 13:00:00,22.8,22.84,22.67,22.74,386505.8595972238,13.9155,13.94,13.8362,13.8789,386505.8596
2007-07-26 13:30:00,22.74,22.77,22.54,22.59,739560.8146546821,13.8789,13.8972,13.7569,13.7874,739560.8147
2007-07-26 14:00:00,22.6,22.67,22.43,22.52,455910.797587894,13.7935,13.8362,13.6897,13.7446,455910.7976
2007-07-26 14:30:00,22.53,22.59,22.39,22.57,336215.7242007054,13.7507,13.7874,13.6653,13.7752,336215.7242
2007-07-26 15:00:00,22.57,22.97,22.52,22.85,654568.2102628285,13.7752,14.0193,13.7446,13.9461,654568.2103
2007-07-26 15:30:00,22.85,22.96,22.71,22.9,902264.193878712,13.9461,14.0132,13.8606,13.9766,902264.1939
2007-07-27 09:30:00,22.72,22.75,22.34,22.68,428376.3795653658,13.8667,13.885,13.6348,13.8423,428376.3796
2007-07-27 10:00:00,22.68,22.96,22.64,22.88,302764.8196609398,13.8423,14.0132,13.8179,13.9644,302764.8197
2007-07-27 10:30:00,22.88,22.95,22.58,22.61,395608.1465468199,13.9644,14.0071,13.7813,13.7996,395608.1465
2007-07-27 11:00:00,22.61,22.64,22.55,22.6,490954.6023438389,13.7996,13.8179,13.763,13.7935,490954.6023
2007-07-27 11:30:00,22.59,22.63,22.48,22.5,379451.5872112868,13.7874,13.8118,13.7202,13.7324,379451.5872
2007-07-27 12:00:00,22.51,22.62,22.48,22.58,342814.88223916263,13.7385,13.8057,13.7202,13.7813,342814.8822
2007-07-27 12:30:00,22.6,22.68,22.48,22.58,365001.7066788031,13.7935,13.8423,13.7202,13.7813,365001.7067
2007-07-27 13:00:00,22.58,22.74,22.54,22.64,307429.7417226078,13.7813,13.8789,13.7569,13.8179,307429.7417
2007-07-27 13:30:00,22.64,22.94,22.62,22.86,268972.5793605644,13.8179,14.001,13.8057,13.9522,268972.5794
2007-07-27 14:00:00,22.86,22.87,22.64,22.65,278871.3164182501,13.9522,13.9583,13.8179,13.824,278871.3164
2007-07-27 14:30:00,22.66,22.94,22.66,22.9,400728.1829559677,13.8301,14.001,13.8301,13.9766,400728.183
2007-07-27 15:00:00,22.9,22.92,22.77,22.86,406758.4480600751,13.9766,13.9888,13.8972,13.9522,406758.4481
2007-07-27 15:30:00,22.86,22.9,22.7,22.72,994311.0706565024,13.9522,13.9766,13.8545,13.8667,994311.0707
2007-07-30 09:30:00,22.08,23.03,22.08,22.61,341335.76060985326,13.4761,14.0559,13.4761,13.7996,341335.7606
2007-07-30 10:00:00,22.62,22.81,22.5,22.75,423142.56456934806,13.8057,13.9216,13.7324,13.885,423142.5646
2007-07-30 10:30:00,22.76,22.78,22.54,22.55,297189.66890431225,13.8911,13.9033,13.7569,13.763,297189.6689
2007-07-30 11:00:00,22.56,22.63,22.42,22.51,295596.7686881329,13.7691,13.8118,13.6836,13.7385,295596.7687
2007-07-30 11:30:00,22.51,22.51,22.41,22.45,202525.88462851293,13.7385,13.7385,13.6775,13.7019,202525.8846
2007-07-30 12:00:00,22.45,22.49,22.29,22.33,351120.71908066905,13.7019,13.7263,13.6043,13.6287,351120.7191
2007-07-30 12:30:00,22.34,22.51,22.31,22.48,307202.1845488679,13.6348,13.7385,13.6165,13.7202,307202.1845
2007-07-30 13:00:00,22.49,22.6,22.43,22.47,237911.0251450677,13.7263,13.7935,13.6897,13.7141,237911.0251
2007-07-30 13:30:00,22.46,22.6,22.42,22.55,232904.76732278985,13.708,13.7935,13.6836,13.763,232904.7673
2007-07-30 14:00:00,22.55,22.68,22.52,22.6,224030.0375469337,13.763,13.8423,13.7446,13.7935,224030.0375
2007-07-30 14:30:00,22.59,22.65,22.51,22.62,233018.54590965985,13.7874,13.824,13.7385,13.8057,233018.5459
2007-07-30 15:00:00,22.61,22.83,22.61,22.73,357378.5413585163,13.7996,13.9338,13.7996,13.8728,357378.5414
2007-07-30 15:30:00,22.74,22.8,22.59,22.67,624416.8847422915,13.8789,13.9155,13.7874,13.8362,624416.8847
2007-07-31 09:30:00,23.48,25.19,23.48,23.88,1058482.1936511549,14.3306,15.3742,14.3306,14.5747,1058482.1937
2007-07-31 10:00:00,23.88,24.15,23.87,23.99,677437.7062236888,14.5747,14.7395,14.5686,14.6418,677437.7062
2007-07-31 10:30:00,23.98,24.14,23.91,24.06,471498.46398907725,14.6357,14.7334,14.593,14.6846,471498.464
2007-07-31 11:00:00,24.07,24.17,23.99,24.11,660143.3610194562,14.6907,14.7517,14.6418,14.7151,660143.361
2007-07-31 11:30:00,24.11,24.2,23.84,23.84,560473.318921379,14.7151,14.77,14.5503,14.5503,560473.3189
2007-07-31 12:00:00,23.84,23.92,23.69,23.91,385368.0737285243,14.5503,14.5991,14.4587,14.593,385368.0737
2007-07-31 12:30:00,23.92,23.99,23.79,23.91,371714.6433041302,14.5991,14.6418,14.5198,14.593,371714.6433
2007-07-31 13:00:00,23.9,23.91,23.73,23.88,279781.5451132097,14.5869,14.593,14.4831,14.5747,279781.5451
2007-07-31 13:30:00,23.89,23.99,23.86,23.97,482079.8725679827,14.5808,14.6418,14.5625,14.6296,482079.8726
2007-07-31 14:00:00,23.97,24.48,23.97,24.35,575492.0923882126,14.6296,14.9409,14.6296,14.8616,575492.0924
2007-07-31 14:30:00,24.35,24.36,23.76,23.82,728296.7345545569,14.8616,14.8677,14.5015,14.5381,728296.7346
2007-07-31 15:00:00,23.83,24.31,23.82,24.26,845033.5646831266,14.5442,14.8371,14.5381,14.8066,845033.5647
2007-07-31 15:30:00,24.26,24.38,23.91,23.93,1106951.871657754,14.8066,14.8799,14.593,14.6052,1106951.8717
2007-08-01 09:30:00,23.91,24.36,23.69,23.74,572761.4063033337,14.593,14.8677,14.4587,14.4893,572761.4063
2007-08-01 10:00:00,23.74,24.02,23.56,23.93,634998.2933211969,14.4893,14.6601,14.3794,14.6052,634998.2933
2007-08-01 10:30:00,23.92,23.97,23.44,23.46,788144.2712481511,14.5991,14.6296,14.3062,14.3184,788144.2712
2007-08-01 11:00:00,23.46,23.72,23.15,23.65,636136.0791898965,14.3184,14.477,14.1292,14.4343,636136.0792
2007-08-01 11:30:00,23.64,23.9,23.64,23.9,283763.795653658,14.4282,14.5869,14.4282,14.5869,283763.7957
2007-08-01 12:00:00,23.89,24.1,23.86,23.95,371714.6433041302,14.5808,14.709,14.5625,14.6174,371714.6433
2007-08-01 12:30:00,23.95,23.98,23.77,23.8,253498.691546251,14.6174,14.6357,14.5076,14.5259,253498.6915
2007-08-01 13:00:00,23.79,23.79,23.48,23.61,299806.5764023211,14.5198,14.5198,14.3306,14.4099,299806.5764
2007-08-01 13:30:00,23.61,23.68,23.48,23.62,299237.68346797134,14.4099,14.4526,14.3306,14.416,299237.6835
2007-08-01 14:00:00,23.62,23.62,23.4,23.45,287404.71043349645,14.416,14.416,14.2817,14.3123,287404.7104
2007-08-01 14:30:00,23.44,23.51,23.29,23.5,447036.06781203777,14.3062,14.3489,14.2146,14.3428,447036.0678
2007-08-01 15:00:00,23.48,23.66,23.42,23.57,538969.1660029583,14.3306,14.4404,14.2939,14.3855,538969.166
2007-08-01 15:30:00,23.56,24.07,23.55,23.95,954033.4509045398,14.3794,14.6907,14.3733,14.6174,954033.4509
2007-08-02 09:30:00,23.96,24.43,23.96,24.38,571396.0632608943,14.6235,14.9104,14.6235,14.8799,571396.0633
2007-08-02 10:00:00,24.38,24.46,24.27,24.42,622823.9845261122,14.8799,14.9287,14.8127,14.9043,622823.9845
2007-08-02 10:30:00,24.42,24.49,24.35,24.4,383206.2805779952,14.9043,14.947,14.8616,14.8921,383206.2806
2007-08-02 11:00:00,24.41,24.45,24.35,24.43,296393.2187962226,14.8982,14.9226,14.8616,14.9104,296393.2188
2007-08-02 11:30:00,24.42,24.57,24.35,24.57,547616.3386050746,14.9043,14.9958,14.8616,14.9958,547616.3386
2007-08-02 12:00:00,24.57,24.73,24.5,24.5,532938.9008988509,14.9958,15.0935,14.9531,14.9531,532938.9009
2007-08-02 12:30:00,24.5,24.51,24.36,24.36,307429.7417226078,14.9531,14.9592,14.8677,14.8677,307429.7417
2007-08-02 13:00:00,24.37,24.38,24.25,24.27,307202.1845488679,14.8738,14.8799,14.8005,14.8127,307202.1845
2007-08-02 13:30:00,24.26,24.49,24.26,24.46,499943.110706565,14.8066,14.947,14.8066,14.9287,499943.1107
2007-08-02 14:00:00,24.45,24.58,24.35,24.43,674820.7987256799,14.9226,15.0019,14.8616,14.9104,674820.7987
2007-08-02 14:30:00,24.42,24.46,24.34,24.38,598361.5883490727,14.9043,14.9287,14.8554,14.8799,598361.5883
2007-08-02 15:00:00,24.38,24.54,24.32,24.5,1085561.4973262032,14.8799,14.9775,14.8432,14.9531,1085561.4973
2007-08-02 15:30:00,24.5,24.63,24.48,24.58,858345.6593469109,14.9531,15.0324,14.9409,15.0019,858345.6593
2007-08-03 09:30:00,24.61,24.76,24.35,24.36,634315.6217999773,15.0202,15.1118,14.8616,14.8677,634315.6218
2007-08-03 10:00:00,24.36,24.48,24.2,24.36,502560.018204574,14.8677,14.9409,14.77,14.8677,502560.0182
2007-08-03 10:30:00,24.37,24.42,24.15,24.2,449197.86096256686,14.8738,14.9043,14.7395,14.77,449197.861
2007-08-03 11:00:00,24.2,24.29,24.06,24.13,495847.0815792468,14.77,14.8249,14.6846,14.7273,495847.0816
2007-08-03 11:30:00,24.14,24.23,24.08,24.16,360450.563204005,14.7334,14.7883,14.6968,14.7456,360450.5632
2007-08-03 12:00:00,24.16,24.4,24.15,24.39,575036.9780407328,14.7456,14.8921,14.7395,14.886,575036.978
2007-08-03 12:30:00,24.39,24.4,24.23,24.27,211741.9501649789,14.886,14.8921,14.7883,14.8127,211741.9502
2007-08-03 13:00:00,24.28,24.31,24.22,24.3,210376.6071225396,14.8188,14.8371,14.7822,14.831,210376.6071
2007-08-03 13:30:00,24.3,24.35,24.25,24.3,182728.41051314145,14.831,14.8616,14.8005,14.831,182728.4105
2007-08-03 14:00:00,24.3,24.37,24.06,24.06,367391.05700307206,14.831,14.8738,14.6846,14.6846,367391.057
2007-08-03 14:30:00,24.06,24.14,23.99,24.06,291386.9609739447,14.6846,14.7334,14.6418,14.6846,291386.961
2007-08-03 15:00:00,24.06,24.07,23.8,23.82,481169.6438730231,14.6846,14.6907,14.5259,14.5381,481169.6439
2007-08-03 15:30:00,23.83,23.87,23.69,23.71,1005233.8149960178,14.5442,14.5686,14.4587,14.4709,1005233.815
2007-08-06 09:30:00,23.82,23.91,23.31,23.51,748663.1016042781,14.5381,14.593,14.2268,14.3489,748663.1016
2007-08-06 10:00:00,23.52,23.55,22.75,22.85,859483.4452156104,14.355,14.3733,13.885,13.9461,859483.4452
2007-08-06 10:30:00,22.85,23.0,22.81,22.92,644100.580270793,13.9461,14.0376,13.9216,13.9888,644100.5803
2007-08-06 11:00:00,22.92,23.31,22.87,23.28,437820.00227557175,13.9888,14.2268,13.9583,14.2085,437820.0023
2007-08-06 11:30:00,23.29,23.78,23.26,23.64,614063.033337126,14.2146,14.5137,14.1963,14.4282,614063.0333
2007-08-06 12:00:00,23.63,23.67,23.48,23.66,221185.5728751849,14.4221,14.4465,14.3306,14.4404,221185.5729
2007-08-06 12:30:00,23.66,23.94,23.64,23.91,255432.92752304013,14.4404,14.6113,14.4282,14.593,255432.9275
2007-08-06 13:00:00,23.91,23.93,23.69,23.72,228126.06667425192,14.593,14.6052,14.4587,14.477,228126.0667
2007-08-06 13:30:00,23.71,23.77,23.63,23.65,224030.0375469337,14.4709,14.5076,14.4221,14.4343,224030.0375
2007-08-06 14:00:00,23.65,23.85,23.65,23.71,370463.0788485607,14.4343,14.5564,14.4343,14.4709,370463.0788
2007-08-06 14:30:00,23.73,23.98,23.7,23.87,320059.1648651724,14.4831,14.6357,14.4648,14.5686,320059.1649
2007-08-06 15:00:00,23.87,24.11,23.84,24.02,403572.6476277165,14.5686,14.7151,14.5503,14.6601,403572.6476
2007-08-06 15:30:00,24.02,24.18,23.91,24.16,660370.9181931961,14.6601,14.7578,14.593,14.7456,660370.9182
2007-08-07 09:30:00,23.96,24.4,23.88,24.21,489589.2593013995,14.6235,14.8921,14.5747,14.7761,489589.2593
2007-08-07 10:00:00,24.2,24.36,24.18,24.36,335646.8312663557,14.77,14.8677,14.7578,14.8677,335646.8313
2007-08-07 10:30:00,24.36,24.45,24.33,24.39,332233.4736602572,14.8677,14.9226,14.8493,14.886,332233.4737
2007-08-07 11:00:00,24.39,24.42,24.28,24.38,269655.2508817841,14.886,14.9043,14.8188,14.8799,269655.2509
2007-08-07 11:30:00,24.39,24.56,24.32,24.53,220958.015701445,14.886,14.9897,14.8432,14.9714,220958.0157
2007-08-07 12:00:00,24.54,24.76,24.51,24.71,267379.67914438504,14.9775,15.1118,14.9592,15.0813,267379.6791
2007-08-07 12:30:00,24.71,24.78,24.42,24.42,267948.5720787348,15.0813,15.124,14.9043,14.9043,267948.5721
2007-08-07 13:00:00,24.42,24.57,24.38,24.52,227670.9523267721,14.9043,14.9958,14.8799,14.9653,227670.9523
2007-08-07 13:30:00,24.52,24.54,24.4,24.42,147229.4914097167,14.9653,14.9775,14.8921,14.9043,147229.4914
2007-08-07 14:00:00,24.42,24.45,24.04,24.1,470133.1209466379,14.9043,14.9226,14.6723,14.709,470133.1209
2007-08-07 14:30:00,24.12,24.4,23.98,24.39,456365.9119353738,14.7212,14.8921,14.6357,14.886,456365.9119
2007-08-07 15:00:00,24.39,24.55,24.38,24.42,500398.22505404486,14.886,14.9836,14.8799,14.9043,500398.2251
2007-08-07 15:30:00,24.42,24.59,24.37,24.39,777562.8626692457,14.9043,15.008,14.8738,14.886,777562.8627
2007-08-08 09:30:00,24.71,24.74,24.41,24.63,434861.759016953,15.0813,15.0996,14.8982,15.0324,434861.759
2007-08-08 10:00:00,24.62,24.71,24.52,24.61,354192.7409261577,15.0263,15.0813,14.9653,15.0202,354192.7409
2007-08-08 10:30:00,24.62,24.71,24.56,24.61,282398.45261121856,15.0263,15.0813,14.9897,15.0202,282398.4526
2007-08-08 11:00:00,24.61,24.73,24.44,24.55,326999.6586642394,15.0202,15.0935,14.9165,14.9836,326999.6587
2007-08-08 11:30:00,24.56,24.57,24.39,24.44,217658.4366822164,14.9897,14.9958,14.886,14.9165,217658.4367
2007-08-08 12:00:00,24.44,24.46,24.31,24.39,266355.6718625555,14.9165,14.9287,14.8371,14.886,266355.6719
2007-08-08 12:30:00,24.39,24.61,24.38,24.57,185003.9822505405,14.886,15.0202,14.8799,14.9958,185003.9823
2007-08-08 13:00:00,24.57,24.59,24.47,24.5,183638.63920810103,14.9958,15.008,14.9348,14.9531,183638.6392
2007-08-08 13:30:00,24.5,24.57,24.49,24.51,211855.7287518489,14.9531,14.9958,14.947,14.9592,211855.7288
2007-08-08 14:00:00,24.52,24.64,24.44,24.61,251109.34122198203,14.9653,15.0385,14.9165,15.0202,251109.3412
2007-08-08 14:30:00,24.61,24.64,24.49,24.49,479462.9650699738,15.0202,15.0385,14.947,14.947,479462.9651
2007-08-08 15:00:00,24.49,24.64,24.38,24.52,873250.6542268746,14.947,15.0385,14.8799,14.9653,873250.6542
2007-08-08 15:30:00,24.51,24.72,24.4,24.66,743656.8437820002,14.9592,15.0874,14.8921,15.0508,743656.8438
2007-08-09 09:30:00,24.26,24.39,23.7,24.2,447832.5179201274,14.8066,14.886,14.4648,14.77,447832.5179
2007-08-09 10:00:00,24.2,24.28,24.05,24.17,510296.9621117306,14.77,14.8188,14.6785,14.7517,510296.9621
2007-08-09 10:30:00,24.17,24.22,24.06,24.11,445898.2819433383,14.7517,14.7822,14.6846,14.7151,445898.2819
2007-08-09 11:00:00,24.12,24.2,24.06,24.11,303902.60552963935,14.7212,14.77,14.6846,14.7151,303902.6055
2007-08-09 11:30:00,24.1,24.2,24.0,24.2,491409.7166913187,14.709,14.77,14.6479,14.77,491409.7167
2007-08-09 12:00:00,24.2,24.25,24.02,24.09,321993.4008419616,14.77,14.8005,14.6601,14.7029,321993.4008
2007-08-09 12:30:00,24.09,24.09,23.89,23.91,248606.2123108431,14.7029,14.7029,14.5808,14.593,248606.2123
2007-08-09 13:00:00,23.9,23.92,23.7,23.75,352827.3978837183,14.5869,14.5991,14.4648,14.4954,352827.3979
2007-08-09 13:30:00,23.75,23.95,23.74,23.93,267834.79349186487,14.4954,14.6174,14.4893,14.6052,267834.7935
2007-08-09 14:00:00,23.93,23.93,23.71,23.75,295027.8757537832,14.6052,14.6052,14.4709,14.4954,295027.8758
2007-08-09 14:30:00,23.74,23.77,23.65,23.67,477301.1719194448,14.4893,14.5076,14.4343,14.4465,477301.1719
2007-08-09 15:00:00,23.64,23.72,22.94,23.04,1117988.394584139,14.4282,14.477,14.001,14.062,1117988.3946
2007-08-09 15:30:00,23.04,23.12,22.82,22.88,1870861.3039026053,14.062,14.1108,13.9277,13.9644,1870861.3039
2007-08-10 09:30:00,22.85,23.08,22.61,22.85,477870.0648537945,13.9461,14.0864,13.7996,13.9461,477870.0649
2007-08-10 10:00:00,22.85,22.96,22.73,22.9,470815.7924678576,13.9461,14.0132,13.8728,13.9766,470815.7925
2007-08-10 10:30:00,22.9,22.91,22.66,22.84,215724.20070542724,13.9766,13.9827,13.8301,13.94,215724.2007
2007-08-10 11:00:00,22.86,23.13,22.86,22.94,177722.1526908636,13.9522,14.1169,13.9522,14.001,177722.1527
2007-08-10 11:30:00,22.97,22.97,22.83,22.97,212424.62168619863,14.0193,14.0193,13.9338,14.0193,212424.6217
2007-08-10 12:00:00,22.99,23.33,22.9,23.17,189782.6828990784,14.0315,14.239,13.9766,14.1414,189782.6829
2007-08-10 12:30:00,23.16,23.22,22.69,22.73,183183.52486062123,14.1353,14.1719,13.8484,13.8728,183183.5249
2007-08-10 13:00:00,22.75,22.95,22.7,22.83,186027.98953237,13.885,14.0071,13.8545,13.9338,186027.9895
2007-08-10 13:30:00,22.83,22.89,22.53,22.64,262600.9784958471,13.9338,13.9705,13.7507,13.8179,262600.9785
2007-08-10 14:00:00,22.64,22.74,22.53,22.53,221526.9086357948,13.8179,13.8789,13.7507,13.7507,221526.9086
2007-08-10 14:30:00,22.53,22.68,22.48,22.61,226760.7236318125,13.7507,13.8423,13.7202,13.7996,226760.7236
2007-08-10 15:00:00,22.61,22.89,22.53,22.8,315963.1357378542,13.7996,13.9705,13.7507,13.9155,315963.1357
2007-08-10 15:30:00,22.79,22.91,22.61,22.69,425645.693480487,13.9094,13.9827,13.7996,13.8484,425645.6935
2007-08-13 09:30:00,22.85,24.12,22.75,23.14,670042.0980771419,13.9461,14.7212,13.885,14.1231,670042.0981
2007-08-13 10:00:00,23.14,23.44,23.09,23.3,294345.20423256344,14.1231,14.3062,14.0925,14.2207,294345.2042
2007-08-13 10:30:00,23.32,23.38,23.08,23.14,310046.6492206167,14.2329,14.2695,14.0864,14.1231,310046.6492
2007-08-13 11:00:00,23.14,23.19,23.09,23.12,276709.523267721,14.1231,14.1536,14.0925,14.1108,276709.5233
2007-08-13 11:30:00,23.12,23.45,23.12,23.35,233814.99601774948,14.1108,14.3123,14.1108,14.2512,233814.996
2007-08-13 12:00:00,23.36,23.41,23.1,23.12,173512.3449766754,14.2573,14.2878,14.0986,14.1108,173512.345
2007-08-13 12:30:00,23.12,23.22,22.93,23.06,336898.39572192513,14.1108,14.1719,13.9949,14.0742,336898.3957
2007-08-13 13:00:00,23.06,23.08,22.95,22.95,265559.22175446583,14.0742,14.0864,14.0071,14.0071,265559.2218
2007-08-13 13:30:00,22.95,22.99,22.82,22.99,231539.42428035045,14.0071,14.0315,13.9277,14.0315,231539.4243
2007-08-13 14:00:00,22.98,23.3,22.93,23.26,244396.40459665493,14.0254,14.2207,13.9949,14.1963,244396.4046
2007-08-13 14:30:00,23.26,23.41,23.23,23.35,256912.0491523496,14.1963,14.2878,14.178,14.2512,256912.0492
2007-08-13 15:00:00,23.35,23.36,23.15,23.33,379337.8086244169,14.2512,14.2573,14.1292,14.239,379337.8086
2007-08-13 15:30:00,23.33,23.53,23.29,23.45,790419.8429855502,14.239,14.3611,14.2146,14.3123,790419.843
2007-08-14 09:30:00,23.12,23.44,23.07,23.41,446922.2892251678,14.1108,14.3062,14.0803,14.2878,446922.2892
2007-08-14 10:00:00,23.4,23.4,23.11,23.18,301854.5909659802,14.2817,14.2817,14.1047,14.1475,301854.591
2007-08-14 10:30:00,23.17,23.33,23.15,23.25,208442.3711457504,14.1414,14.239,14.1292,14.1902,208442.3711
2007-08-14 11:00:00,23.26,23.26,22.94,23.04,331664.5807259074,14.1963,14.1963,14.001,14.062,331664.5807
2007-08-14 11:30:00,23.04,23.23,23.03,23.19,304357.7198771191,14.062,14.178,14.0559,14.1536,304357.7199
2007-08-14 12:00:00,23.18,23.28,23.14,23.26,164865.1723745591,14.1475,14.2085,14.1231,14.1963,164865.1724
2007-08-14 12:30:00,23.26,23.37,23.19,23.26,142792.1265217886,14.1963,14.2634,14.1536,14.1963,142792.1265
2007-08-14 13:00:00,23.27,23.27,23.04,23.05,166344.29400386848,14.2024,14.2024,14.062,14.0681,166344.294
2007-08-14 13:30:00,23.05,23.2,22.98,23.05,167709.63704630788,14.0681,14.1597,14.0254,14.0681,167709.637
2007-08-14 14:00:00,23.04,23.05,22.92,23.05,170554.10171805666,14.062,14.0681,13.9888,14.0681,170554.1017
2007-08-14 14:30:00,23.04,23.04,22.83,22.9,347479.8043008306,14.062,14.062,13.9338,13.9766,347479.8043
2007-08-14 15:00:00,22.9,22.97,22.84,22.88,942314.2564569348,13.9766,14.0193,13.94,13.9644,942314.2565
2007-08-14 15:30:00,22.88,22.88,22.73,22.75,743543.0651951303,13.9644,13.9644,13.8728,13.885,743543.0652
2007-08-15 09:30:00,22.84,22.92,22.67,22.74,558994.1972920697,13.94,13.9888,13.8362,13.8789,558994.1973
2007-08-15 10:00:00,22.75,22.89,22.73,22.78,400955.7401297076,13.885,13.9705,13.8728,13.9033,400955.7401
2007-08-15 10:30:00,22.79,22.81,22.68,22.75,174195.0164978951,13.9094,13.9216,13.8423,13.885,174195.0165
2007-08-15 11:00:00,22.75,22.78,22.68,22.74,173171.00921606555,13.885,13.9033,13.8423,13.8789,173171.0092
2007-08-15 11:30:00,22.74,22.74,22.41,22.44,333371.25952895667,13.8789,13.8789,13.6775,13.6958,333371.2595
2007-08-15 12:00:00,22.44,22.46,22.35,22.4,199908.97713050403,13.6958,13.708,13.6409,13.6714,199908.9771
2007-08-15 12:30:00,22.4,22.46,22.35,22.4,245192.8547047446,13.6714,13.708,13.6409,13.6714,245192.8547
2007-08-15 13:00:00,22.4,22.41,22.17,22.27,264535.2144726363,13.6714,13.6775,13.531,13.5921,264535.2145
2007-08-15 13:30:00,22.28,22.53,22.28,22.45,290362.95369211514,13.5982,13.7507,13.5982,13.7019,290362.9537
2007-08-15 14:00:00,22.45,22.53,22.32,22.38,274433.951530322,13.7019,13.7507,13.6226,13.6592,274433.9515
2007-08-15 14:30:00,22.38,22.45,22.25,22.32,295824.3258618728,13.6592,13.7019,13.5799,13.6226,295824.3259
2007-08-15 15:00:00,22.34,22.37,21.97,22.0,510410.7406986005,13.6348,13.6531,13.409,13.4273,510410.7407
2007-08-15 15:30:00,22.0,22.03,21.69,21.79,890544.9994311071,13.4273,13.4456,13.2381,13.2991,890544.9994
2007-08-16 09:30:00,21.53,22.12,21.14,21.18,595403.345090454,13.1404,13.5005,12.9024,12.9268,595403.3451
2007-08-16 10:00:00,21.22,21.42,21.14,21.19,507338.71885311184,12.9512,13.0733,12.9024,12.9329,507338.7189
2007-08-16 10:30:00,21.18,21.56,21.17,21.5,427921.265217886,12.9268,13.1587,12.9207,13.1221,427921.2652
2007-08-16 11:00:00,21.48,21.76,21.32,21.32,293890.08988508367,13.1099,13.2808,13.0122,13.0122,293890.0899
2007-08-16 11:30:00,21.33,21.37,21.11,21.31,293207.41836386395,13.0184,13.0428,12.8841,13.0061,293207.4184
2007-08-16 12:00:00,21.3,21.44,21.18,21.34,527363.7501422232,13.0,13.0855,12.9268,13.0245,527363.7501
2007-08-16 12:30:00,21.34,21.5,21.18,21.3,278985.09500512003,13.0245,13.1221,12.9268,13.0,278985.095
2007-08-16 13:00:00,21.32,21.62,21.2,21.55,303561.26976902946,13.0122,13.1953,12.939,13.1526,303561.2698
2007-08-16 13:30:00,21.57,21.91,21.48,21.88,281146.8881556491,13.1648,13.3723,13.1099,13.354,281146.8882
2007-08-16 14:00:00,21.88,22.01,21.73,21.82,743998.1795426101,13.354,13.4334,13.2625,13.3174,743998.1795
2007-08-16 14:30:00,21.81,21.91,21.66,21.72,419956.7641369894,13.3113,13.3723,13.2198,13.2564,419956.7641
2007-08-16 15:00:00,21.72,21.95,21.59,21.91,464216.6344294004,13.2564,13.3968,13.177,13.3723,464216.6344
2007-08-16 15:30:00,21.93,22.69,21.9,22.63,771418.8189782683,13.3846,13.8484,13.3662,13.8118,771418.819
2007-08-17 09:30:00,22.59,24.36,22.17,23.49,1423597.678916828,13.7874,14.8677,13.531,14.3367,1423597.6789
2007-08-17 10:00:00,23.48,23.59,23.23,23.26,782455.3419046536,14.3306,14.3977,14.178,14.1963,782455.3419
2007-08-17 10:30:00,23.25,23.29,22.9,23.08,629650.6997383093,14.1902,14.2146,13.9766,14.0864,629650.6997
2007-08-17 11:00:00,23.07,23.19,22.89,23.12,379337.8086244169,14.0803,14.1536,13.9705,14.1108,379337.8086
2007-08-17 11:30:00,23.12,23.19,22.98,23.01,261235.63545340768,14.1108,14.1536,14.0254,14.0437,261235.6355
2007-08-17 12:00:00,23.0,23.03,22.83,22.89,329730.3447491182,14.0376,14.0559,13.9338,13.9705,329730.3447
2007-08-17 12:30:00,22.88,22.99,22.82,22.86,182955.9676868813,13.9644,14.0315,13.9277,13.9522,182955.9677
2007-08-17 13:00:00,22.86,22.95,22.82,22.92,493571.50984184776,13.9522,14.0071,13.9277,13.9888,493571.5098
2007-08-17 13:30:00,22.92,22.93,22.85,22.92,330981.9092046877,13.9888,13.9949,13.9461,13.9888,330981.9092
2007-08-17 14:00:00,22.92,23.01,22.84,22.88,288542.49630219594,13.9888,14.0437,13.94,13.9644,288542.4963
2007-08-17 14:30:00,22.88,22.99,22.82,22.93,330526.79485720786,13.9644,14.0315,13.9277,13.9949,330526.7949
2007-08-17 15:00:00,22.93,23.16,22.88,22.96,377858.6869951076,13.9949,14.1353,13.9644,14.0132,377858.687
2007-08-17 15:30:00,22.96,23.15,22.95,23.1,553874.1608829219,14.0132,14.1292,14.0071,14.0986,553874.1609
2007-08-20 09:30:00,23.6,23.6,23.03,23.09,252702.2414381613,14.4038,14.4038,14.0559,14.0925,252702.2414
2007-08-20 10:00:00,23.09,23.41,23.08,23.32,244055.06883604507,14.0925,14.2878,14.0864,14.2329,244055.0688
2007-08-20 10:30:00,23.33,23.46,23.26,23.46,232677.21014905,14.239,14.3184,14.1963,14.3184,232677.2101
2007-08-20 11:00:00,23.46,23.48,23.35,23.43,224940.2662418933,14.3184,14.3306,14.2512,14.3,224940.2662
2007-08-20 11:30:00,23.43,23.44,23.29,23.32,247013.3120946638,14.3,14.3062,14.2146,14.2329,247013.3121
2007-08-20 12:00:00,23.32,23.44,23.3,23.4,152121.9706451246,14.2329,14.3062,14.2207,14.2817,152121.9706
2007-08-20 12:30:00,23.4,23.44,23.19,23.2,128342.24598930482,14.2817,14.3062,14.1536,14.1597,128342.246
2007-08-20 13:00:00,23.2,23.28,22.99,23.08,246785.75492092388,14.1597,14.2085,14.0315,14.0864,246785.7549
2007-08-20 13:30:00,23.08,23.15,23.0,23.02,176129.25247468427,14.0864,14.1292,14.0376,14.0498,176129.2525
2007-08-20 14:00:00,23.01,23.15,22.97,23.14,132552.053703493,14.0437,14.1292,14.0193,14.1231,132552.0537
2007-08-20 14:30:00,23.13,23.23,23.09,23.23,154738.87814313348,14.1169,14.178,14.0925,14.178,154738.8781
2007-08-20 15:00:00,23.23,23.43,23.23,23.34,220616.6799408352,14.178,14.3,14.178,14.2451,220616.6799
2007-08-20 15:30:00,23.34,23.45,23.25,23.37,542951.4165434066,14.2451,14.3123,14.1902,14.2634,542951.4165
2007-08-21 09:30:00,23.18,23.3,23.01,23.1,378313.80134258734,14.1475,14.2207,14.0437,14.0986,378313.8013
2007-08-21 10:00:00,23.1,23.11,22.7,22.82,402093.5259984071,14.0986,14.1047,13.8545,13.9277,402093.526
2007-08-21 10:30:00,22.82,23.01,22.82,22.84,196495.6195244055,13.9277,14.0437,13.9277,13.94,196495.6195
2007-08-21 11:00:00,22.85,22.97,22.75,22.87,159631.35737854138,13.9461,14.0193,13.885,13.9583,159631.3574
2007-08-21 11:30:00,22.87,23.04,22.83,23.04,206735.6923427011,13.9583,14.062,13.9338,14.062,206735.6923
2007-08-21 12:00:00,23.04,23.2,22.92,23.19,281146.8881556491,14.062,14.1597,13.9888,14.1536,281146.8882
2007-08-21 12:30:00,23.18,23.18,22.93,22.98,224712.70906815337,14.1475,14.1475,13.9949,14.0254,224712.7091
2007-08-21 13:00:00,22.98,23.04,22.96,23.0,120263.96632153828,14.0254,14.062,14.0132,14.0376,120263.9663
2007-08-21 13:30:00,23.0,23.13,23.0,23.06,141654.3406530891,14.0376,14.1169,14.0376,14.0742,141654.3407
2007-08-21 14:00:00,23.08,23.09,22.99,23.02,152690.86357947436,14.0864,14.0925,14.0315,14.0498,152690.8636
2007-08-21 14:30:00,23.02,23.03,22.87,22.93,178291.04562521333,14.0498,14.0559,13.9583,13.9949,178291.0456
2007-08-21 15:00:00,22.94,22.96,22.83,22.91,209352.59984071,14.001,14.0132,13.9338,13.9827,209352.5998
2007-08-21 15:30:00,22.91,22.94,22.83,22.9,414722.9491409717,13.9827,14.001,13.9338,13.9766,414722.9491
2007-08-22 09:30:00,23.18,23.51,23.09,23.51,397656.16111047904,14.1475,14.3489,14.0925,14.3489,397656.1611
2007-08-22 10:00:00,23.51,23.6,23.25,23.47,542837.6379565366,14.3489,14.4038,14.1902,14.3245,542837.638
2007-08-22 10:30:00,23.45,23.56,23.41,23.48,239959.03970872684,14.3123,14.3794,14.2878,14.3306,239959.0397
2007-08-22 11:00:00,23.48,23.48,23.32,23.45,141313.00489247925,14.3306,14.3306,14.2329,14.3123,141313.0049
2007-08-22 11:30:00,23.44,23.46,23.36,23.41,138468.54022073047,14.3062,14.3184,14.2573,14.2878,138468.5402
2007-08-22 12:00:00,23.41,23.47,23.26,23.3,97053.13460006828,14.2878,14.3245,14.1963,14.2207,97053.1346
2007-08-22 12:30:00,23.31,23.31,23.13,23.19,238366.13949254752,14.2268,14.2268,14.1169,14.1536,238366.1395
2007-08-22 13:00:00,23.19,23.23,23.08,23.14,175901.69530094438,14.1536,14.178,14.0864,14.1231,175901.6953
2007-08-22 13:30:00,23.14,23.3,23.12,23.29,163954.9436795995,14.1231,14.2207,14.1108,14.2146,163954.9437
2007-08-22 14:00:00,23.28,23.33,23.19,23.2,117305.72306291955,14.2085,14.239,14.1536,14.1597,117305.7231
2007-08-22 14:30:00,23.2,23.3,23.17,23.29,95801.5701444988,14.1597,14.2207,14.1414,14.2146,95801.5701
2007-08-22 15:00:00,23.29,23.41,23.2,23.34,175446.58095346455,14.2146,14.2878,14.1597,14.2451,175446.581
2007-08-22 15:30:00,23.34,23.62,23.34,23.59,604960.7463875299,14.2451,14.416,14.2451,14.3977,604960.7464
2007-08-23 09:30:00,23.62,23.93,23.39,23.59,171236.77323927637,14.416,14.6052,14.2756,14.3977,171236.7732
2007-08-23 10:00:00,23.58,23.72,23.45,23.69,288428.717715326,14.3916,14.477,14.3123,14.4587,288428.7177
2007-08-23 10:30:00,23.68,23.88,23.63,23.84,190579.13300716807,14.4526,14.5747,14.4221,14.5503,190579.133
2007-08-23 11:00:00,23.84,23.85,23.62,23.64,199795.1985436341,14.5503,14.5564,14.416,14.4282,199795.1985
2007-08-23 11:30:00,23.63,23.71,23.4,23.44,195926.72659005577,14.4221,14.4709,14.2817,14.3062,195926.7266
2007-08-23 12:00:00,23.43,23.54,23.43,23.49,102514.50676982592,14.3,14.3672,14.3,14.3367,102514.5068
2007-08-23 12:30:00,23.49,23.55,23.32,23.38,143133.46228239845,14.3367,14.3733,14.2329,14.2695,143133.4623
2007-08-23 13:00:00,23.38,23.43,23.33,23.37,92843.32688588007,14.2695,14.3,14.239,14.2634,92843.3269
2007-08-23 13:30:00,23.38,23.49,23.37,23.48,141199.22630560928,14.2695,14.3367,14.2634,14.3306,141199.2263
2007-08-23 14:00:00,23.48,23.61,23.48,23.49,92274.43395153031,14.3306,14.4099,14.3306,14.3367,92274.434
2007-08-23 14:30:00,23.49,23.53,23.35,23.41,177949.7098646035,14.3367,14.3611,14.2512,14.2878,177949.7099
2007-08-23 15:00:00,23.41,23.62,23.38,23.53,223119.80885197408,14.2878,14.416,14.2695,14.3611,223119.8089
2007-08-23 15:30:00,23.53,23.57,23.41,23.51,292069.6324951644,14.3611,14.3855,14.2878,14.3489,292069.6325
2007-08-24 09:30:00,23.44,23.77,23.44,23.65,149960.17749459553,14.3062,14.5076,14.3062,14.4343,149960.1775
2007-08-24 10:00:00,23.65,23.87,23.58,23.6,206735.6923427011,14.4343,14.5686,14.3916,14.4038,206735.6923
2007-08-24 10:30:00,23.61,23.65,23.24,23.24,265331.6645807259,14.4099,14.4343,14.1841,14.1841,265331.6646
2007-08-24 11:00:00,23.24,23.52,23.2,23.49,143247.2408692684,14.1841,14.355,14.1597,14.3367,143247.2409
2007-08-24 11:30:00,23.5,23.52,23.42,23.45,95232.67721014904,14.3428,14.355,14.2939,14.3123,95232.6772
2007-08-24 12:00:00,23.48,23.59,23.41,23.49,73728.5242917283,14.3306,14.3977,14.2878,14.3367,73728.5243
2007-08-24 12:30:00,23.49,23.53,23.48,23.5,56434.17908749574,14.3367,14.3611,14.3306,14.3428,56434.1791
2007-08-24 13:00:00,23.5,23.55,23.48,23.53,52793.2643076573,14.3428,14.3733,14.3306,14.3611,52793.2643
2007-08-24 13:30:00,23.52,23.54,23.46,23.48,73159.63135737854,14.355,14.3672,14.3184,14.3306,73159.6314
2007-08-24 14:00:00,23.48,23.62,23.48,23.57,173853.68073728526,14.3306,14.416,14.3306,14.3855,173853.6807
2007-08-24 14:30:00,23.58,23.63,23.53,23.62,134258.73250654226,14.3916,14.4221,14.3611,14.416,134258.7325
2007-08-24 15:00:00,23.62,23.62,23.45,23.53,306519.5130276482,14.416,14.416,14.3123,14.3611,306519.513
2007-08-24 15:30:00,23.53,23.61,23.51,23.56,396518.3752417795,14.3611,14.4099,14.3489,14.3794,396518.3752
2007-08-27 09:30:00,23.48,23.7,23.44,23.51,257708.4992604392,14.3306,14.4648,14.3062,14.3489,257708.4993
2007-08-27 10:00:00,23.52,23.54,23.07,23.25,334964.159745136,14.355,14.3672,14.0803,14.1902,334964.1597
2007-08-27 10:30:00,23.23,23.43,23.23,23.37,113209.69393560132,14.178,14.3,14.178,14.2634,113209.6939
2007-08-27 11:00:00,23.37,23.37,23.21,23.28,88861.0763454318,14.2634,14.2634,14.1658,14.2085,88861.0763
2007-08-27 11:30:00,23.28,23.36,23.26,23.29,101831.83524860622,14.2085,14.2573,14.1963,14.2146,101831.8352
2007-08-27 12:00:00,23.29,23.32,23.22,23.29,49379.90670155877,14.2146,14.2329,14.1719,14.2146,49379.9067
2007-08-27 12:30:00,23.29,23.33,23.27,23.32,85675.27591307316,14.2146,14.239,14.2024,14.2329,85675.2759
2007-08-27 13:00:00,23.31,23.36,23.22,23.3,140857.89054499945,14.2268,14.2573,14.1719,14.2207,140857.8905
2007-08-27 13:30:00,23.29,23.3,23.19,23.22,79986.3465695756,14.2146,14.2207,14.1536,14.1719,79986.3466
2007-08-27 14:00:00,23.22,23.31,23.2,23.26,114461.2583911708,14.1719,14.2268,14.1597,14.1963,114461.2584
2007-08-27 14:30:00,23.26,23.33,23.25,23.28,103652.29263852544,14.1963,14.239,14.1902,14.2085,103652.2926
2007-08-27 15:00:00,23.28,23.3,23.19,23.19,147570.82717032655,14.2085,14.2207,14.1536,14.1536,147570.8272
2007-08-27 15:30:00,23.19,23.27,23.09,23.13,293776.31129821367,14.1536,14.2024,14.0925,14.1169,293776.3113
2007-08-28 09:30:00,23.03,23.13,22.76,22.82,187393.33257480944,14.0559,14.1169,13.8911,13.9277,187393.3326
2007-08-28 10:00:00,22.81,22.87,22.73,22.76,230287.859824781,13.9216,13.9583,13.8728,13.8911,230287.8598
2007-08-28 10:30:00,22.76,22.77,22.62,22.71,141199.22630560928,13.8911,13.8972,13.8057,13.8606,141199.2263
2007-08-28 11:00:00,22.71,22.71,22.53,22.58,154511.32096939356,13.8606,13.8606,13.7507,13.7813,154511.321
2007-08-28 11:30:00,22.59,22.63,22.43,22.47,120263.96632153828,13.7874,13.8118,13.6897,13.7141,120263.9663
2007-08-28 12:00:00,22.48,22.52,22.46,22.51,73842.30287859825,13.7202,13.7446,13.708,13.7385,73842.3029
2007-08-28 12:30:00,22.5,22.61,22.49,22.59,122767.0952326772,13.7324,13.7996,13.7263,13.7874,122767.0952
2007-08-28 13:00:00,22.59,22.61,22.5,22.53,92615.76971214016,13.7874,13.7996,13.7324,13.7507,92615.7697
2007-08-28 13:30:00,22.53,22.6,22.5,22.53,110820.34361133236,13.7507,13.7935,13.7324,13.7507,110820.3436
2007-08-28 14:00:00,22.53,22.54,22.41,22.48,177380.81693025373,13.7507,13.7569,13.6775,13.7202,177380.8169
2007-08-28 14:30:00,22.48,22.52,22.27,22.31,193651.1548526568,13.7202,13.7446,13.5921,13.6165,193651.1549
2007-08-28 15:00:00,22.31,22.34,22.11,22.13,365684.3782000228,13.6165,13.6348,13.4944,13.5066,365684.3782
2007-08-28 15:30:00,22.13,22.17,21.97,22.0,769939.6973489589,13.5066,13.531,13.409,13.4273,769939.6973
2007-08-29 09:30:00,22.06,22.44,22.06,22.27,285242.91728296736,13.4639,13.6958,13.4639,13.5921,285242.9173
2007-08-29 10:00:00,22.27,22.27,22.13,22.17,364887.92809193314,13.5921,13.5921,13.5066,13.531,364887.9281
2007-08-29 10:30:00,22.16,22.22,22.12,22.22,205142.7921265218,13.5249,13.5615,13.5005,13.5615,205142.7921
2007-08-29 11:00:00,22.22,22.3,22.15,22.21,274889.0658778018,13.5615,13.6104,13.5188,13.5554,274889.0659
2007-08-29 11:30:00,22.21,22.43,22.19,22.41,156559.33553305268,13.5554,13.6897,13.5432,13.6775,156559.3355
2007-08-29 12:00:00,22.41,22.43,22.32,22.33,134258.73250654226,13.6775,13.6897,13.6226,13.6287,134258.7325
2007-08-29 12:30:00,22.35,22.38,22.22,22.24,88292.18341108203,13.6409,13.6592,13.5615,13.5738,88292.1834
2007-08-29 13:00:00,22.22,22.3,22.1,22.12,127432.0172943452,13.5615,13.6104,13.4883,13.5005,127432.0173
2007-08-29 13:30:00,22.14,22.29,22.11,22.24,169188.75867561725,13.5127,13.6043,13.4944,13.5738,169188.7587
2007-08-29 14:00:00,22.25,22.44,22.25,22.37,131869.38218227332,13.5799,13.6958,13.5799,13.6531,131869.3822
2007-08-29 14:30:00,22.37,22.46,22.32,22.36,170554.10171805666,13.6531,13.708,13.6226,13.647,170554.1017
2007-08-29 15:00:00,22.37,22.51,22.36,22.51,190237.7972465582,13.6531,13.7385,13.647,13.7385,190237.7972
2007-08-29 15:30:00,22.51,22.85,22.5,22.77,571964.9561952441,13.7385,13.9461,13.7324,13.8972,571964.9562
2007-08-30 09:30:00,22.55,22.66,22.39,22.5,250995.5626351121,13.763,13.8301,13.6653,13.7324,250995.5626
2007-08-30 10:00:00,22.51,22.66,22.39,22.57,280350.43804755947,13.7385,13.8301,13.6653,13.7752,280350.438
2007-08-30 10:30:00,22.56,22.57,22.38,22.49,230629.19558539084,13.7691,13.7752,13.6592,13.7263,230629.1956
2007-08-30 11:00:00,22.48,22.72,22.46,22.67,117419.50164978953,13.7202,13.8667,13.708,13.8362,117419.5016
2007-08-30 11:30:00,22.66,22.67,22.53,22.53,162703.37922403004,13.8301,13.8362,13.7507,13.7507,162703.3792
2007-08-30 12:00:00,22.53,22.53,22.29,22.42,172943.45204232563,13.7507,13.7507,13.6043,13.6836,172943.452
2007-08-30 12:30:00,22.43,22.58,22.41,22.51,91364.20525657073,13.6897,13.7813,13.6775,13.7385,91364.2053
2007-08-30 13:00:00,22.51,22.51,22.46,22.47,88178.40482421209,13.7385,13.7385,13.708,13.7141,88178.4048
2007-08-30 13:30:00,22.48,22.6,22.44,22.6,203208.55614973264,13.7202,13.7935,13.6958,13.7935,203208.5561
2007-08-30 14:00:00,22.61,22.64,22.48,22.5,115257.70849926044,13.7996,13.8179,13.7202,13.7324,115257.7085
2007-08-30 14:30:00,22.5,22.53,22.42,22.47,197405.8482193651,13.7324,13.7507,13.6836,13.7141,197405.8482
2007-08-30 15:00:00,22.46,22.66,22.44,22.61,192854.70474456708,13.708,13.8301,13.6958,13.7996,192854.7047
2007-08-30 15:30:00,22.61,22.65,22.47,22.55,259984.07099783825,13.7996,13.824,13.7141,13.763,259984.071
2007-08-31 09:30:00,22.69,23.14,21.83,22.95,287404.71043349645,13.8484,14.1231,13.3235,14.0071,287404.7104
2007-08-31 10:00:00,22.96,23.09,22.73,22.87,245647.9690522244,14.0132,14.0925,13.8728,13.9583,245647.9691
2007-08-31 10:30:00,22.86,22.95,22.83,22.83,103310.95687791558,13.9522,14.0071,13.9338,13.9338,103310.9569
2007-08-31 11:00:00,22.82,22.85,22.52,22.68,221526.9086357948,13.9277,13.9461,13.7446,13.8423,221526.9086
2007-08-31 11:30:00,22.67,22.85,22.67,22.81,127432.0172943452,13.8362,13.9461,13.8362,13.9216,127432.0173
2007-08-31 12:00:00,22.81,22.89,22.79,22.89,173853.68073728526,13.9216,13.9705,13.9094,13.9705,173853.6807
2007-08-31 12:30:00,22.87,22.99,22.87,22.9,106496.75731027422,13.9583,14.0315,13.9583,13.9766,106496.7573
2007-08-31 13:00:00,22.91,22.92,22.83,22.85,61554.215496643534,13.9827,13.9888,13.9338,13.9461,61554.2155
2007-08-31 13:30:00,22.83,22.9,22.82,22.9,154625.0995562635,13.9338,13.9766,13.9277,13.9766,154625.0996
2007-08-31 14:00:00,22.9,22.97,22.88,22.89,85220.16156559336,13.9766,14.0193,13.9644,13.9705,85220.1616
2007-08-31 14:30:00,22.89,22.95,22.87,22.92,119012.40186596884,13.9705,14.0071,13.9583,13.9888,119012.4019
2007-08-31 15:00:00,22.92,22.99,22.9,22.95,165320.28672203893,13.9888,14.0315,13.9766,14.0071,165320.2867
2007-08-31 15:30:00,22.95,23.07,22.84,22.84,432472.4086926841,14.0071,14.0803,13.94,13.94,432472.4087
2007-09-04 09:30:00,22.84,22.9,22.44,22.9,235294.11764705885,13.94,13.9766,13.6958,13.9766,235294.1176
2007-09-04 10:00:00,22.89,22.99,22.81,22.9,233701.2174308795,13.9705,14.0315,13.9216,13.9766,233701.2174
2007-09-04 10:30:00,22.9,23.03,22.87,23.03,153259.7565138241,13.9766,14.0559,13.9583,14.0559,153259.7565
2007-09-04 11:00:00,23.03,23.03,22.91,22.92,149846.39890772558,14.0559,14.0559,13.9827,13.9888,149846.3989
2007-09-04 11:30:00,22.93,22.94,22.88,22.91,138013.42587325067,13.9949,14.001,13.9644,13.9827,138013.4259
2007-09-04 12:00:00,22.91,22.92,22.83,22.89,84309.93287063375,13.9827,13.9888,13.9338,13.9705,84309.9329
2007-09-04 12:30:00,22.89,22.95,22.88,22.91,87040.61895551257,13.9705,14.0071,13.9644,13.9827,87040.619
2007-09-04 13:00:00,22.91,22.97,22.9,22.93,113892.36545682103,13.9827,14.0193,13.9766,13.9949,113892.3655
2007-09-04 13:30:00,22.95,22.97,22.93,22.95,108430.99328706338,14.0071,14.0193,13.9949,14.0071,108430.9933
2007-09-04 14:00:00,22.97,23.07,22.95,23.03,160541.58607350098,14.0193,14.0803,14.0071,14.0559,160541.5861
2007-09-04 14:30:00,23.04,23.23,23.04,23.19,187393.33257480944,14.062,14.178,14.062,14.1536,187393.3326
2007-09-04 15:00:00,23.19,23.33,23.18,23.33,208556.1497326204,14.1536,14.239,14.1475,14.239,208556.1497
2007-09-04 15:30:00,23.32,23.36,23.09,23.13,504380.4755944932,14.2329,14.2573,14.0925,14.1169,504380.4756
2007-09-05 09:30:00,22.95,22.99,22.75,22.84,192172.03322334736,14.0071,14.0315,13.885,13.94,192172.0332
2007-09-05 10:00:00,22.84,22.84,22.44,22.55,350210.49038570945,13.94,13.94,13.6958,13.763,350210.4904
2007-09-05 10:30:00,22.55,22.65,22.47,22.49,204232.5634315622,13.763,13.824,13.7141,13.7263,204232.5634
2007-09-05 11:00:00,22.48,22.52,22.39,22.42,149618.84173398567,13.7202,13.7446,13.6653,13.6836,149618.8417
2007-09-05 11:30:00,22.42,22.52,22.32,22.52,127204.4601206053,13.6836,13.7446,13.6226,13.7446,127204.4601
2007-09-05 12:00:00,22.52,22.54,22.46,22.54,73159.63135737854,13.7446,13.7569,13.708,13.7569,73159.6314
2007-09-05 12:30:00,22.53,22.55,22.48,22.5,86699.28319490272,13.7507,13.763,13.7202,13.7324,86699.2832
2007-09-05 13:00:00,22.5,22.62,22.5,22.54,81693.02537262488,13.7324,13.8057,13.7324,13.7569,81693.0254
2007-09-05 13:30:00,22.53,22.61,22.51,22.56,82489.47548071454,13.7507,13.7996,13.7385,13.7691,82489.4755
2007-09-05 14:00:00,22.57,22.61,22.44,22.46,131186.7106610536,13.7752,13.7996,13.6958,13.708,131186.7107
2007-09-05 14:30:00,22.46,22.53,22.43,22.49,242462.16861986576,13.708,13.7507,13.6897,13.7263,242462.1686
2007-09-05 15:00:00,22.47,22.55,22.41,22.43,291045.62521333486,13.7141,13.763,13.6775,13.6897,291045.6252
2007-09-05 15:30:00,22.43,22.54,22.33,22.49,596541.1309591535,13.6897,13.7569,13.6287,13.7263,596541.131
2007-09-06 09:30:00,22.52,22.66,22.19,22.26,266241.89327568555,13.7446,13.8301,13.5432,13.586,266241.8933
2007-09-06 10:00:00,22.27,22.3,22.2,22.24,205711.6850608716,13.5921,13.6104,13.5493,13.5738,205711.6851
2007-09-06 10:30:00,22.24,22.41,22.22,22.34,151325.52053703493,13.5738,13.6775,13.5615,13.6348,151325.5205
2007-09-06 11:00:00,22.36,22.44,22.29,22.39,93412.21982022985,13.647,13.6958,13.6043,13.6653,93412.2198
2007-09-06 11:30:00,22.39,22.51,22.39,22.48,114461.2583911708,13.6653,13.7385,13.6653,13.7202,114461.2584
2007-09-06 12:00:00,22.47,22.68,22.43,22.61,127090.68153373536,13.7141,13.8423,13.6897,13.7996,127090.6815
2007-09-06 12:30:00,22.61,22.62,22.48,22.56,75548.98168164752,13.7996,13.8057,13.7202,13.7691,75548.9817
2007-09-06 13:00:00,22.56,22.59,22.38,22.46,90909.09090909093,13.7691,13.7874,13.6592,13.708,90909.0909
2007-09-06 13:30:00,22.46,22.49,22.4,22.48,64512.45875526226,13.708,13.7263,13.6714,13.7202,64512.4588
2007-09-06 14:00:00,22.47,22.6,22.46,22.54,94208.66992831948,13.7141,13.7935,13.708,13.7569,94208.6699
2007-09-06 14:30:00,22.54,22.61,22.52,22.53,86244.16884742292,13.7569,13.7996,13.7446,13.7507,86244.1688
2007-09-06 15:00:00,22.54,22.61,22.48,22.51,117760.83741039936,13.7569,13.7996,13.7202,13.7385,117760.8374
2007-09-06 15:30:00,22.51,22.55,22.46,22.53,231766.9814540904,13.7385,13.763,13.708,13.7507,231766.9815
2007-09-07 09:30:00,22.18,22.3,21.62,21.99,687677.7790419844,13.5371,13.6104,13.1953,13.4212,687677.779
2007-09-07 10:00:00,21.98,22.22,21.97,22.17,268631.2435999545,13.4151,13.5615,13.409,13.531,268631.2436
2007-09-07 10:30:00,22.17,22.19,21.87,21.96,193878.71202639665,13.531,13.5432,13.3479,13.4029,193878.712
2007-09-07 11:00:00,21.98,22.08,21.88,22.06,168050.97280691774,13.4151,13.4761,13.354,13.4639,168050.9728
2007-09-07 11:30:00,22.06,22.24,22.05,22.23,205370.3493002617,13.4639,13.5738,13.4578,13.5677,205370.3493
2007-09-07 12:00:00,22.24,22.32,22.18,22.3,110365.22926385255,13.5738,13.6226,13.5371,13.6104,110365.2293
2007-09-07 12:30:00,22.32,22.36,22.23,22.3,101262.94231425646,13.6226,13.647,13.5677,13.6104,101262.9423
2007-09-07 13:00:00,22.29,22.41,22.24,22.25,103879.84981226534,13.6043,13.6775,13.5738,13.5799,103879.8498
2007-09-07 13:30:00,22.25,22.26,22.08,22.12,127659.5744680851,13.5799,13.586,13.4761,13.5005,127659.5745
2007-09-07 14:00:00,22.12,22.2,22.09,22.17,113551.02969621118,13.5005,13.5493,13.4822,13.531,113551.0297
2007-09-07 14:30:00,22.16,22.19,22.01,22.02,88519.74058482194,13.5249,13.5432,13.4334,13.4395,88519.7406
2007-09-07 15:00:00,22.03,22.12,21.88,21.97,244055.06883604507,13.4456,13.5005,13.354,13.409,244055.0688
2007-09-07 15:30:00,21.96,22.08,21.92,22.01,550347.0246899534,13.4029,13.4761,13.3784,13.4334,550347.0247
2007-09-10 09:30:00,22.53,22.53,21.81,21.91,293662.5327113437,13.7507,13.7507,13.3113,13.3723,293662.5327
2007-09-10 10:00:00,21.9,21.93,21.75,21.76,208783.70690636025,13.3662,13.3846,13.2747,13.2808,208783.7069
2007-09-10 10:30:00,21.77,21.98,21.62,21.8,444874.2746615088,13.2869,13.4151,13.1953,13.3052,444874.2747
2007-09-10 11:00:00,21.81,21.81,21.6,21.77,219478.8940721356,13.3113,13.3113,13.1831,13.2869,219478.8941
2007-09-10 11:30:00,21.77,21.84,21.72,21.74,169757.651609967,13.2869,13.3296,13.2564,13.2686,169757.6516
2007-09-10 12:00:00,21.74,21.81,21.68,21.79,85220.16156559336,13.2686,13.3113,13.232,13.2991,85220.1616
2007-09-10 12:30:00,21.79,21.82,21.64,21.7,79417.45363522586,13.2991,13.3174,13.2076,13.2442,79417.4536
2007-09-10 13:00:00,21.7,21.84,21.66,21.83,94208.66992831948,13.2442,13.3296,13.2198,13.3235,94208.6699
2007-09-10 13:30:00,21.83,21.89,21.78,21.8,106041.6429627944,13.3235,13.3601,13.293,13.3052,106041.643
2007-09-10 14:00:00,21.8,21.87,21.73,21.87,123335.98816702695,13.3052,13.3479,13.2625,13.3479,123335.9882
2007-09-10 14:30:00,21.87,21.92,21.84,21.9,141540.56206621914,13.3479,13.3784,13.3296,13.3662,141540.5621
2007-09-10 15:00:00,21.9,22.02,21.83,21.88,267265.9005575151,13.3662,13.4395,13.3235,13.354,267265.9006
2007-09-10 15:30:00,21.88,21.93,21.78,21.78,415860.7350096712,13.354,13.3846,13.293,13.293,415860.735
2007-09-11 09:30:00,21.09,21.6,20.06,21.12,1642849.0158152236,12.8719,13.1831,12.2432,12.8902,1642849.0158
2007-09-11 10:00:00,21.13,21.62,21.06,21.51,597451.3596541131,12.8963,13.1953,12.8536,13.1282,597451.3597
2007-09-11 10:30:00,21.51,21.6,21.31,21.31,489816.8164751394,13.1282,13.1831,13.0061,13.0061,489816.8165
2007-09-11 11:00:00,21.33,21.36,21.11,21.23,385823.1880760041,13.0184,13.0367,12.8841,12.9573,385823.1881
2007-09-11 11:30:00,21.23,21.28,21.17,21.21,294117.64705882355,12.9573,12.9878,12.9207,12.9451,294117.6471
2007-09-11 12:00:00,21.21,21.26,21.12,21.22,191375.58311525773,12.9451,12.9756,12.8902,12.9512,191375.5831
2007-09-11 12:30:00,21.23,21.42,21.16,21.28,158834.90727045172,12.9573,13.0733,12.9146,12.9878,158834.9073
2007-09-11 13:00:00,21.29,21.33,21.19,21.3,176811.92399590398,12.9939,13.0184,12.9329,13.0,176811.924
2007-09-11 13:30:00,21.29,21.44,21.26,21.39,252702.2414381613,12.9939,13.0855,12.9756,13.055,252702.2414
2007-09-11 14:00:00,21.39,21.47,21.37,21.41,159972.6931391512,13.055,13.1038,13.0428,13.0672,159972.6931
2007-09-11 14:30:00,21.41,21.42,21.25,21.39,206166.79940835136,13.0672,13.0733,12.9695,13.055,206166.7994
2007-09-11 15:00:00,21.38,21.39,21.27,21.33,223688.70178632383,13.0489,13.055,12.9817,13.0184,223688.7018
2007-09-11 15:30:00,21.33,21.4,21.21,21.33,454431.6759585846,13.0184,13.0611,12.9451,13.0184,454431.676
2007-09-12 09:30:00,21.23,21.53,21.23,21.34,464671.7487768802,12.9573,13.1404,12.9573,13.0245,464671.7488
2007-09-12 10:00:00,21.32,21.37,21.23,21.32,325520.53703493,13.0122,13.0428,12.9573,13.0122,325520.537
2007-09-12 10:30:00,21.31,21.43,21.26,21.29,301740.81237911026,13.0061,13.0794,12.9756,12.9939,301740.8124
2007-09-12 11:00:00,21.29,21.43,21.24,21.31,274775.28729093185,12.9939,13.0794,12.9634,13.0061,274775.2873
2007-09-12 11:30:00,21.31,21.35,21.3,21.32,244282.62600978496,13.0061,13.0306,13.0,13.0122,244282.626
2007-09-12 12:00:00,21.33,21.41,21.3,21.31,296051.8830356127,13.0184,13.0672,13.0,13.0061,296051.883
2007-09-12 12:30:00,21.31,21.43,21.3,21.38,326885.88007736945,13.0061,13.0794,13.0,13.0489,326885.8801
2007-09-12 13:00:00,21.37,21.41,21.29,21.38,280919.33098190924,13.0428,13.0672,12.9939,13.0489,280919.331
2007-09-12 13:30:00,21.38,21.51,21.37,21.48,216975.7651609967,13.0489,13.1282,13.0428,13.1099,216975.7652
2007-09-12 14:00:00,21.47,21.57,21.41,21.41,173739.9021504153,13.1038,13.1648,13.0672,13.0672,173739.9022
2007-09-12 14:30:00,21.42,21.45,21.39,21.42,157014.44988053248,13.0733,13.0916,13.055,13.0733,157014.4499
2007-09-12 15:00:00,21.42,21.49,21.36,21.45,569461.8272841051,13.0733,13.116,13.0367,13.0916,569461.8273
2007-09-12 15:30:00,21.44,21.53,21.44,21.47,733644.3281374446,13.0855,13.1404,13.0855,13.1038,733644.3281
2007-09-13 09:30:00,21.54,21.63,21.38,21.56,563886.6765274776,13.1465,13.2015,13.0489,13.1587,563886.6765
2007-09-13 10:00:00,21.56,21.63,21.53,21.57,224712.70906815337,13.1587,13.2015,13.1404,13.1648,224712.7091
2007-09-13 10:30:00,21.56,21.62,21.55,21.56,223233.58743884403,13.1587,13.1953,13.1526,13.1587,223233.5874
2007-09-13 11:00:00,21.55,21.65,21.54,21.65,311070.6565024463,13.1526,13.2137,13.1465,13.2137,311070.6565
2007-09-13 11:30:00,21.64,21.81,21.6,21.81,184662.6464899306,13.2076,13.3113,13.1831,13.3113,184662.6465
2007-09-13 12:00:00,21.81,21.82,21.73,21.75,133917.39674593243,13.3113,13.3174,13.2625,13.2747,133917.3967
2007-09-13 12:30:00,21.75,21.76,21.63,21.72,175901.69530094438,13.2747,13.2808,13.2015,13.2564,175901.6953
2007-09-13 13:00:00,21.73,21.86,21.72,21.85,124359.99544885653,13.2625,13.3418,13.2564,13.3357,124359.9954
2007-09-13 13:30:00,21.85,21.86,21.81,21.81,142905.90510865857,13.3357,13.3418,13.3113,13.3113,142905.9051
2007-09-13 14:00:00,21.82,21.82,21.66,21.66,288314.93912845606,13.3174,13.3174,13.2198,13.2198,288314.9391
2007-09-13 14:30:00,21.66,21.71,21.6,21.65,419046.5354420298,13.2198,13.2503,13.1831,13.2137,419046.5354
2007-09-13 15:00:00,21.65,21.7,21.56,21.63,610080.7827966777,13.2137,13.2442,13.1587,13.2015,610080.7828
2007-09-13 15:30:00,21.64,21.75,21.61,21.66,713277.9610877233,13.2076,13.2747,13.1892,13.2198,713277.9611
2007-09-14 09:30:00,21.68,21.68,21.23,21.45,377517.3512344977,13.232,13.232,12.9573,13.0916,377517.3512
2007-09-14 10:00:00,21.46,21.67,21.4,21.66,393787.6891569007,13.0977,13.2259,13.0611,13.2198,393787.6892
2007-09-14 10:30:00,21.66,21.72,21.47,21.55,588349.072704517,13.2198,13.2564,13.1038,13.1526,588349.0727
2007-09-14 11:00:00,21.55,21.59,21.51,21.59,166458.07259073842,13.1526,13.177,13.1282,13.177,166458.0726
2007-09-14 11:30:00,21.58,21.65,21.56,21.62,82261.91830697464,13.1709,13.2137,13.1587,13.1953,82261.9183
2007-09-14 12:00:00,21.62,21.66,21.59,21.61,70201.38809875981,13.1953,13.2198,13.177,13.1892,70201.3881
2007-09-14 12:30:00,21.62,21.65,21.6,21.63,58709.75082489476,13.1953,13.2137,13.1831,13.2015,58709.7508
2007-09-14 13:00:00,21.62,21.76,21.61,21.75,112527.02241438162,13.1953,13.2808,13.1892,13.2747,112527.0224
2007-09-14 13:30:00,21.76,21.77,21.65,21.68,105814.0857890545,13.2808,13.2869,13.2137,13.232,105814.0858
2007-09-14 14:00:00,21.68,21.7,21.62,21.68,101149.1637273865,13.232,13.2442,13.1953,13.232,101149.1637
2007-09-14 14:30:00,21.67,21.75,21.62,21.63,116623.05154169984,13.2259,13.2747,13.1953,13.2015,116623.0515
2007-09-14 15:00:00,21.63,21.8,21.61,21.75,202525.88462851293,13.2015,13.3052,13.1892,13.2747,202525.8846
2007-09-14 15:30:00,21.75,21.82,21.72,21.81,451473.4326999659,13.2747,13.3174,13.2564,13.3113,451473.4327
2007-09-17 09:30:00,21.73,21.78,21.46,21.6,437820.00227557175,13.2625,13.293,13.0977,13.1831,437820.0023
2007-09-17 10:00:00,21.6,21.61,21.37,21.38,315508.02139037434,13.1831,13.1892,13.0428,13.0489,315508.0214
2007-09-17 10:30:00,21.39,21.52,21.36,21.45,284332.68858800776,13.055,13.1343,13.0367,13.0916,284332.6886
2007-09-17 11:00:00,21.45,21.51,21.34,21.4,258049.83502104905,13.0916,13.1282,13.0245,13.0611,258049.835
2007-09-17 11:30:00,21.4,21.45,21.34,21.37,220161.5655933553,13.0611,13.0916,13.0245,13.0428,220161.5656
2007-09-17 12:00:00,21.37,21.41,21.3,21.41,277733.5305495506,13.0428,13.0672,13.0,13.0672,277733.5305
2007-09-17 12:30:00,21.4,21.45,21.38,21.43,99214.92775059734,13.0611,13.0916,13.0489,13.0794,99214.9278
2007-09-17 13:00:00,21.43,21.55,21.42,21.49,114916.3727386506,13.0794,13.1526,13.0733,13.116,114916.3727
2007-09-17 13:30:00,21.5,21.5,21.37,21.39,180680.3959494823,13.1221,13.1221,13.0428,13.055,180680.3959
2007-09-17 14:00:00,21.39,21.58,21.38,21.58,132779.61087723292,13.055,13.1709,13.0489,13.1709,132779.6109
2007-09-17 14:30:00,21.57,21.63,21.55,21.59,173398.56638980543,13.1648,13.2015,13.1526,13.177,173398.5664
2007-09-17 15:00:00,21.59,21.69,21.56,21.64,227557.1737399021,13.177,13.2381,13.1587,13.2076,227557.1737
2007-09-17 15:30:00,21.64,21.64,21.44,21.49,532711.343725111,13.2076,13.2076,13.0855,13.116,532711.3437
2007-09-18 09:30:00,21.57,21.71,21.47,21.59,839572.192513369,13.1648,13.2503,13.1038,13.177,839572.1925
2007-09-18 10:00:00,21.6,21.76,21.6,21.74,132210.71794288314,13.1831,13.2808,13.1831,13.2686,132210.7179
2007-09-18 10:30:00,21.74,21.88,21.68,21.87,92274.43395153031,13.2686,13.354,13.232,13.3479,92274.434
2007-09-18 11:00:00,21.86,22.01,21.81,21.89,115712.82284674024,13.3418,13.4334,13.3113,13.3601,115712.8228
2007-09-18 11:30:00,21.89,21.89,21.75,21.86,134941.40402776198,13.3601,13.3601,13.2747,13.3418,134941.404
2007-09-18 12:00:00,21.86,21.88,21.81,21.86,73045.85277050859,13.3418,13.354,13.3113,13.3418,73045.8528
2007-09-18 12:30:00,21.86,21.92,21.85,21.85,209011.2640801001,13.3418,13.3784,13.3357,13.3357,209011.2641
2007-09-18 13:00:00,21.86,22.01,21.81,21.95,210604.16429627943,13.3418,13.4334,13.3113,13.3968,210604.1643
2007-09-18 13:30:00,21.95,21.98,21.91,21.97,182045.7389919217,13.3968,13.4151,13.3723,13.409,182045.739
2007-09-18 14:00:00,21.96,22.41,21.85,22.12,325861.8727955399,13.4029,13.6775,13.3357,13.5005,325861.8728
2007-09-18 14:30:00,22.12,22.39,22.12,22.37,452838.7757424053,13.5005,13.6653,13.5005,13.6531,452838.7757
2007-09-18 15:00:00,22.37,22.68,22.25,22.66,740357.2647627717,13.6531,13.8423,13.5799,13.8301,740357.2648
2007-09-18 15:30:00,22.66,23.0,22.66,22.97,1202525.884628513,13.8301,14.0376,13.8301,14.0193,1202525.8846
2007-09-19 09:30:00,23.2,23.79,22.8,23.31,721697.5765160997,14.1597,14.5198,13.9155,14.2268,721697.5765
2007-09-19 10:00:00,23.32,23.34,22.9,23.02,446808.5106382979,14.2329,14.2451,13.9766,14.0498,446808.5106
2007-09-19 10:30:00,23.02,23.02,22.4,22.41,675275.9130731596,14.0498,14.0498,13.6714,13.6775,675275.9131
2007-09-19 11:00:00,22.42,22.71,22.36,22.46,458300.1479121629,13.6836,13.8606,13.647,13.708,458300.1479
2007-09-19 11:30:00,22.46,22.47,22.27,22.42,344407.7824553419,13.708,13.7141,13.5921,13.6836,344407.7825
2007-09-19 12:00:00,22.41,22.5,22.23,22.24,268062.35066560475,13.6775,13.7324,13.5677,13.5738,268062.3507
2007-09-19 12:30:00,22.24,22.28,22.1,22.19,233473.6602571396,13.5738,13.5982,13.4883,13.5432,233473.6603
2007-09-19 13:00:00,22.19,22.21,22.04,22.1,284901.5815223575,13.5432,13.5554,13.4517,13.4883,284901.5815
2007-09-19 13:30:00,22.09,22.23,21.95,22.08,284332.68858800776,13.4822,13.5677,13.3968,13.4761,284332.6886
2007-09-19 14:00:00,22.07,22.08,21.79,21.94,295710.5472750029,13.47,13.4761,13.2991,13.3907,295710.5473
2007-09-19 14:30:00,21.93,21.99,21.8,21.94,436568.4378200023,13.3846,13.4212,13.3052,13.3907,436568.4378
2007-09-19 15:00:00,21.93,22.17,21.9,22.03,452383.6613949255,13.3846,13.531,13.3662,13.4456,452383.6614
2007-09-19 15:30:00,22.04,22.04,21.74,21.82,1043349.6415974514,13.4517,13.4517,13.2686,13.3174,1043349.6416
2007-09-20 09:30:00,21.72,21.74,21.3,21.65,537034.930026169,13.2564,13.2686,13.0,13.2137,537034.93
2007-09-20 10:00:00,21.64,21.8,21.5,21.55,477187.3933325748,13.2076,13.3052,13.1221,13.1526,477187.3933
2007-09-20 10:30:00,21.56,21.56,21.13,21.13,462623.7342132211,13.1587,13.1587,12.8963,12.8963,462623.7342
2007-09-20 11:00:00,21.13,21.22,20.94,21.05,530777.1077483218,12.8963,12.9512,12.7803,12.8475,530777.1077
2007-09-20 11:30:00,21.05,21.14,21.03,21.08,305609.2843326886,12.8475,12.9024,12.8353,12.8658,305609.2843
2007-09-20 12:00:00,21.08,21.14,21.04,21.05,207190.8066901809,12.8658,12.9024,12.8414,12.8475,207190.8067
2007-09-20 12:30:00,21.04,21.08,21.0,21.0,170212.76595744683,12.8414,12.8658,12.8169,12.8169,170212.766
2007-09-20 13:00:00,21.0,21.05,20.87,20.91,285015.3601092275,12.8169,12.8475,12.7376,12.762,285015.3601
2007-09-20 13:30:00,20.91,20.99,20.81,20.83,356923.42701103655,12.762,12.8108,12.701,12.7132,356923.427
2007-09-20 14:00:00,20.83,20.87,20.58,20.67,622027.5344180226,12.7132,12.7376,12.5606,12.6155,622027.5344
2007-09-20 14:30:00,20.66,20.8,20.65,20.79,429855.5011946752,12.6094,12.6949,12.6033,12.6888,429855.5012
2007-09-20 15:00:00,20.79,20.81,20.59,20.59,454090.3401979748,12.6888,12.701,12.5667,12.5667,454090.3402
2007-09-20 15:30:00,20.59,20.72,20.44,20.52,875298.6687905337,12.5667,12.6461,12.4752,12.524,875298.6688
2007-09-21 09:30:00,20.57,21.26,20.54,21.01,2608601.6611673683,12.5545,12.9756,12.5362,12.823,2608601.6612
2007-09-21 10:00:00,21.0,21.26,20.93,21.17,566844.9197860963,12.8169,12.9756,12.7742,12.9207,566844.9198
2007-09-21 10:30:00,21.18,21.38,21.18,21.24,350324.2689725794,12.9268,13.0489,12.9268,12.9634,350324.269
2007-09-21 11:00:00,21.23,21.37,21.15,21.26,315280.46421663446,12.9573,13.0428,12.9085,12.9756,315280.4642
2007-09-21 11:30:00,21.27,21.27,21.06,21.09,323244.96529753105,12.9817,12.9817,12.8536,12.8719,323244.9653
2007-09-21 12:00:00,21.1,21.13,21.0,21.08,235294.11764705885,12.878,12.8963,12.8169,12.8658,235294.1176
2007-09-21 12:30:00,21.09,21.16,21.08,21.09,176811.92399590398,12.8719,12.9146,12.8658,12.8719,176811.924
2007-09-21 13:00:00,21.09,21.13,21.07,21.13,192740.9261576972,12.8719,12.8963,12.8597,12.8963,192740.9262
2007-09-21 13:30:00,21.13,21.14,20.54,21.09,196609.39811127543,12.8963,12.9024,12.5362,12.8719,196609.3981
2007-09-21 14:00:00,21.1,21.14,21.08,21.09,291614.51814768463,12.878,12.9024,12.8658,12.8719,291614.5181
2007-09-21 14:30:00,21.09,21.12,21.01,21.06,419160.31402889977,12.8719,12.8902,12.823,12.8536,419160.314
2007-09-21 15:00:00,21.06,21.1,21.04,21.04,235180.33906018888,12.8536,12.878,12.8414,12.8414,235180.3391
2007-09-21 15:30:00,21.05,21.06,20.91,20.97,475253.15735578566,12.8475,12.8536,12.762,12.7986,475253.1574
2007-09-24 09:30:00,20.97,21.14,20.85,20.93,319376.4933439527,12.7986,12.9024,12.7254,12.7742,319376.4933
2007-09-24 10:00:00,20.93,21.21,20.9,21.17,368528.84287177154,12.7742,12.9451,12.7559,12.9207,368528.8429
2007-09-24 10:30:00,21.18,21.18,21.03,21.14,291500.7395608147,12.9268,12.9268,12.8353,12.9024,291500.7396
2007-09-24 11:00:00,21.14,21.2,21.08,21.18,311639.549436796,12.9024,12.939,12.8658,12.9268,311639.5494
2007-09-24 11:30:00,21.18,21.19,21.08,21.11,227670.9523267721,12.9268,12.9329,12.8658,12.8841,227670.9523
2007-09-24 12:00:00,21.1,21.3,21.09,21.21,245989.30481283425,12.878,13.0,12.8719,12.9451,245989.3048
2007-09-24 12:30:00,21.21,21.22,21.09,21.1,153032.1993400842,12.9451,12.9512,12.8719,12.878,153032.1993
2007-09-24 13:00:00,21.1,21.14,21.09,21.11,244510.18318352487,12.878,12.9024,12.8719,12.8841,244510.1832
2007-09-24 13:30:00,21.11,21.11,21.01,21.09,311411.9922630561,12.8841,12.8841,12.823,12.8719,311411.9923
2007-09-24 14:00:00,21.09,21.11,20.99,21.02,307429.7417226078,12.8719,12.8841,12.8108,12.8292,307429.7417
2007-09-24 14:30:00,21.01,21.08,21.0,21.0,413471.3846854022,12.823,12.8658,12.8169,12.8169,413471.3847
2007-09-24 15:00:00,21.0,21.0,20.79,20.79,572875.1848902036,12.8169,12.8169,12.6888,12.6888,572875.1849
2007-09-24 15:30:00,20.79,20.79,20.64,20.75,716236.204346342,12.6888,12.6888,12.5972,12.6644,716236.2043
2007-09-25 09:30:00,20.71,20.72,20.12,20.17,697917.8518602799,12.6399,12.6461,12.2799,12.3104,697917.8519
2007-09-25 10:00:00,20.18,20.36,20.1,20.3,557970.1900102401,12.3165,12.4263,12.2676,12.3897,557970.19
2007-09-25 10:30:00,20.29,20.3,20.08,20.14,707247.6959836159,12.3836,12.3897,12.2554,12.2921,707247.696
2007-09-25 11:00:00,20.14,20.14,19.91,19.99,892820.5711685062,12.2921,12.2921,12.1517,12.2005,892820.5712
2007-09-25 11:30:00,19.99,20.0,19.95,19.98,501194.6751621345,12.2005,12.2066,12.1761,12.1944,501194.6752
2007-09-25 12:00:00,19.99,20.12,19.93,20.1,489247.9235407896,12.2005,12.2799,12.1639,12.2676,489247.9235
2007-09-25 12:30:00,20.09,20.1,19.99,20.07,253043.5771987712,12.2615,12.2676,12.2005,12.2493,253043.5772
2007-09-25 13:00:00,20.07,20.15,20.03,20.15,171009.2160655365,12.2493,12.2982,12.2249,12.2982,171009.2161
2007-09-25 13:30:00,20.15,20.35,20.15,20.32,327909.887359199,12.2982,12.4202,12.2982,12.4019,327909.8874
2007-09-25 14:00:00,20.32,20.32,20.24,20.29,223688.70178632383,12.4019,12.4019,12.3531,12.3836,223688.7018
2007-09-25 14:30:00,20.29,20.34,20.22,20.28,288883.83206280577,12.3836,12.4141,12.3409,12.3775,288883.8321
2007-09-25 15:00:00,20.28,20.35,20.25,20.28,386847.1953578337,12.3775,12.4202,12.3592,12.3775,386847.1954
2007-09-25 15:30:00,20.28,20.43,20.23,20.41,784048.2421208329,12.3775,12.4691,12.347,12.4568,784048.2421
2007-09-26 09:30:00,20.63,20.71,20.41,20.43,382864.9448173854,12.5911,12.6399,12.4568,12.4691,382864.9448
2007-09-26 10:00:00,20.44,20.49,20.26,20.27,302537.2624871999,12.4752,12.5057,12.3653,12.3714,302537.2625
2007-09-26 10:30:00,20.26,20.32,20.21,20.24,194447.6049607464,12.3653,12.4019,12.3348,12.3531,194447.605
2007-09-26 11:00:00,20.24,20.42,20.22,20.39,324496.5297531005,12.3531,12.463,12.3409,12.4446,324496.5298
2007-09-26 11:30:00,20.4,20.4,20.35,20.37,92957.10547275005,12.4507,12.4507,12.4202,12.4324,92957.1055
2007-09-26 12:00:00,20.38,20.39,20.32,20.35,83854.81852315394,12.4385,12.4446,12.4019,12.4202,83854.8185
2007-09-26 12:30:00,20.35,20.36,20.28,20.29,70656.50244623962,12.4202,12.4263,12.3775,12.3836,70656.5024
2007-09-26 13:00:00,20.3,20.37,20.25,20.35,111844.35089316191,12.3897,12.4324,12.3592,12.4202,111844.3509
2007-09-26 13:30:00,20.35,20.35,20.14,20.17,220616.6799408352,12.4202,12.4202,12.2921,12.3104,220616.6799
2007-09-26 14:00:00,20.17,20.21,20.14,20.15,136648.08283081124,12.3104,12.3348,12.2921,12.2982,136648.0828
2007-09-26 14:30:00,20.15,20.28,20.14,20.26,291045.62521333486,12.2982,12.3775,12.2921,12.3653,291045.6252
2007-09-26 15:00:00,20.26,20.36,20.19,20.33,256001.82045739,12.3653,12.4263,12.3226,12.408,256001.8205
2007-09-26 15:30:00,20.33,20.34,20.24,20.31,463420.1843213107,12.408,12.4141,12.3531,12.3958,463420.1843
2007-09-27 09:30:00,20.5,20.63,20.1,20.14,769029.4686539994,12.5118,12.5911,12.2676,12.2921,769029.4687
2007-09-27 10:00:00,20.13,20.27,20.07,20.23,661281.1468881557,12.286,12.3714,12.2493,12.347,661281.1469
2007-09-27 10:30:00,20.24,20.32,20.21,20.24,180566.6173626124,12.3531,12.4019,12.3348,12.3531,180566.6174
2007-09-27 11:00:00,20.25,20.34,20.22,20.29,194333.82637387645,12.3592,12.4141,12.3409,12.3836,194333.8264
2007-09-27 11:30:00,20.3,20.39,20.2,20.22,257936.0564341791,12.3897,12.4446,12.3287,12.3409,257936.0564
2007-09-27 12:00:00,20.21,20.29,20.2,20.24,82944.58982819434,12.3348,12.3836,12.3287,12.3531,82944.5898
2007-09-27 12:30:00,20.24,20.27,20.2,20.21,212879.7360336785,12.3531,12.3714,12.3287,12.3348,212879.736
2007-09-27 13:00:00,20.21,20.27,20.21,20.25,207304.58527705088,12.3348,12.3714,12.3348,12.3592,207304.5853
2007-09-27 13:30:00,20.25,20.27,20.17,20.25,241324.38275116624,12.3592,12.3714,12.3104,12.3592,241324.3828
2007-09-27 14:00:00,20.25,20.25,20.2,20.2,240983.0469905564,12.3592,12.3592,12.3287,12.3287,240983.047
2007-09-27 14:30:00,20.2,20.21,20.13,20.14,306860.84878825804,12.3287,12.3348,12.286,12.2921,306860.8488
2007-09-27 15:00:00,20.14,20.23,20.14,20.2,233701.2174308795,12.2921,12.347,12.2921,12.3287,233701.2174
2007-09-27 15:30:00,20.19,20.28,20.17,20.25,441460.9170554102,12.3226,12.3775,12.3104,12.3592,441460.9171
2007-09-28 09:30:00,20.38,20.57,20.27,20.48,455000.5688929344,12.4385,12.5545,12.3714,12.4996,455000.5689
2007-09-28 10:00:00,20.47,20.59,20.32,20.32,271020.59392422345,12.4935,12.5667,12.4019,12.4019,271020.5939
2007-09-28 10:30:00,20.31,20.32,20.21,20.26,174081.23791102515,12.3958,12.4019,12.3348,12.3653,174081.2379
2007-09-28 11:00:00,20.26,20.37,20.25,20.33,110251.4506769826,12.3653,12.4324,12.3592,12.408,110251.4507
2007-09-28 11:30:00,20.34,20.37,20.28,20.3,119012.40186596884,12.4141,12.4324,12.3775,12.3897,119012.4019
2007-09-28 12:00:00,20.3,20.38,20.3,20.34,93298.44123335987,12.3897,12.4385,12.3897,12.4141,93298.4412
2007-09-28 12:30:00,20.34,20.36,20.3,20.31,46080.327682330186,12.4141,12.4263,12.3897,12.3958,46080.3277
2007-09-28 13:00:00,20.32,20.36,20.29,20.34,93981.1127545796,12.4019,12.4263,12.3836,12.4141,93981.1128
2007-09-28 13:30:00,20.34,20.4,20.34,20.35,115030.15132552054,12.4141,12.4507,12.4141,12.4202,115030.1513
2007-09-28 14:00:00,20.35,20.39,20.29,20.3,182842.1891000114,12.4202,12.4446,12.3836,12.3897,182842.1891
2007-09-28 14:30:00,20.3,20.32,20.24,20.29,119239.95903970872,12.3897,12.4019,12.3531,12.3836,119239.959
2007-09-28 15:00:00,20.3,20.3,20.21,20.24,178859.9385595631,12.3897,12.3897,12.3348,12.3531,178859.9386
2007-09-28 15:30:00,20.25,20.36,20.21,20.36,405734.4407782456,12.3592,12.4263,12.3348,12.4263,405734.4408
2007-10-01 09:30:00,20.31,20.84,20.3,20.43,553419.046535442,12.3958,12.7193,12.3897,12.4691,553419.0465
2007-10-01 10:00:00,20.44,20.69,20.43,20.69,274206.3943565821,12.4752,12.6277,12.4691,12.6277,274206.3944
2007-10-01 10:30:00,20.68,20.72,20.52,20.61,270110.36522926384,12.6216,12.6461,12.524,12.5789,270110.3652
2007-10-01 11:00:00,20.61,20.72,20.57,20.65,319376.4933439527,12.5789,12.6461,12.5545,12.6033,319376.4933
2007-10-01 11:30:00,20.65,20.78,20.65,20.75,286722.03891227674,12.6033,12.6827,12.6033,12.6644,286722.0389
2007-10-01 12:00:00,20.75,20.89,20.72,20.87,239617.70394811692,12.6644,12.7498,12.6461,12.7376,239617.7039
2007-10-01 12:30:00,20.87,20.92,20.75,20.79,168164.7513937877,12.7376,12.7681,12.6644,12.6888,168164.7514
2007-10-01 13:00:00,20.78,20.91,20.77,20.88,174195.0164978951,12.6827,12.762,12.6766,12.7437,174195.0165
2007-10-01 13:30:00,20.88,20.89,20.79,20.81,146774.3770622369,12.7437,12.7498,12.6888,12.701,146774.3771
2007-10-01 14:00:00,20.81,20.86,20.72,20.72,198657.41267493457,12.701,12.7315,12.6461,12.6461,198657.4127
2007-10-01 14:30:00,20.72,20.92,20.72,20.91,193537.3762657868,12.6461,12.7681,12.6461,12.762,193537.3763
2007-10-01 15:00:00,20.9,20.94,20.82,20.83,329616.56616224826,12.7559,12.7803,12.7071,12.7132,329616.5662
2007-10-01 15:30:00,20.83,20.84,20.69,20.79,475594.4931163955,12.7132,12.7193,12.6277,12.6888,475594.4931
2007-10-02 09:30:00,20.91,21.06,20.69,21.03,207987.25679827057,12.762,12.8536,12.6277,12.8353,207987.2568
2007-10-02 10:00:00,21.03,21.09,20.8,20.81,321879.6222550916,12.8353,12.8719,12.6949,12.701,321879.6223
2007-10-02 10:30:00,20.81,20.82,20.69,20.79,175332.8023665946,12.701,12.7071,12.6277,12.6888,175332.8024
2007-10-02 11:00:00,20.78,21.03,20.78,21.01,165775.40106951873,12.6827,12.8353,12.6827,12.823,165775.4011
2007-10-02 11:30:00,21.03,21.12,20.98,21.08,370463.0788485607,12.8353,12.8902,12.8047,12.8658,370463.0788
2007-10-02 12:00:00,21.09,21.13,21.07,21.09,139151.21174195016,12.8719,12.8963,12.8597,12.8719,139151.2117
2007-10-02 12:30:00,21.1,21.16,21.06,21.14,155193.99249061328,12.878,12.9146,12.8536,12.9024,155193.9925
2007-10-02 13:00:00,21.14,21.22,21.09,21.15,171350.55182614631,12.9024,12.9512,12.8719,12.9085,171350.5518
2007-10-02 13:30:00,21.15,21.37,21.15,21.36,392422.34611446125,12.9085,13.0428,12.9085,13.0367,392422.3461
2007-10-02 14:00:00,21.36,21.47,21.29,21.3,406644.6694732052,13.0367,13.1038,12.9939,13.0,406644.6695
2007-10-02 14:30:00,21.3,21.34,21.17,21.26,436909.77358061215,13.0,13.0245,12.9207,12.9756,436909.7736
2007-10-02 15:00:00,21.26,21.37,21.15,21.37,499260.4391853453,12.9756,13.0428,12.9085,13.0428,499260.4392
2007-10-02 15:30:00,21.37,21.44,21.32,21.37,965866.4239390148,13.0428,13.0855,13.0122,13.0428,965866.4239
2007-10-03 09:30:00,21.19,21.41,21.05,21.05,270110.36522926384,13.0571,13.1926,12.9708,12.9708,270110.3652
2007-10-03 10:00:00,21.05,21.16,21.01,21.16,407213.5624075549,12.9708,13.0386,12.9461,13.0386,407213.5624
2007-10-03 10:30:00,21.16,21.2,21.04,21.17,288201.1605415861,13.0386,13.0632,12.9646,13.0447,288201.1605
2007-10-03 11:00:00,21.18,21.26,21.13,21.17,176243.0310615542,13.0509,13.1002,13.0201,13.0447,176243.0311
2007-10-03 11:30:00,21.18,21.48,21.17,21.44,200932.9844123336,13.0509,13.2357,13.0447,13.2111,200932.9844
2007-10-03 12:00:00,21.44,21.45,21.3,21.32,116964.38730230973,13.2111,13.2173,13.1248,13.1372,116964.3873
2007-10-03 12:30:00,21.32,21.32,21.26,21.27,81693.02537262488,13.1372,13.1372,13.1002,13.1063,81693.0254
2007-10-03 13:00:00,21.28,21.3,21.14,21.18,132096.9393560132,13.1125,13.1248,13.0262,13.0509,132096.9394
2007-10-03 13:30:00,21.17,21.19,21.04,21.05,140857.89054499945,13.0447,13.0571,12.9646,12.9708,140857.8905
2007-10-03 14:00:00,21.06,21.1,20.99,21.09,161906.92911594038,12.9769,13.0016,12.9338,12.9954,161906.9291
2007-10-03 14:30:00,21.08,21.08,20.89,20.96,193423.59767891685,12.9893,12.9893,12.8722,12.9153,193423.5977
2007-10-03 15:00:00,20.97,21.1,20.94,20.98,166685.62976447833,12.9215,13.0016,12.903,12.9277,166685.6298
2007-10-03 15:30:00,20.98,21.08,20.97,21.08,250199.11252702243,12.9277,12.9893,12.9215,12.9893,250199.1125
2007-10-04 09:30:00,21.23,21.3,20.78,20.93,249857.77676641257,13.0817,13.1248,12.8044,12.8968,249857.7768
2007-10-04 10:00:00,20.93,21.02,20.87,20.88,134258.73250654226,12.8968,12.9523,12.8599,12.866,134258.7325
2007-10-04 10:30:00,20.88,20.94,20.78,20.79,347252.2471270907,12.866,12.903,12.8044,12.8106,347252.2471
2007-10-04 11:00:00,20.79,20.79,20.61,20.68,260439.185345318,12.8106,12.8106,12.6997,12.7428,260439.1853
2007-10-04 11:30:00,20.69,20.73,20.62,20.62,114688.81556491068,12.749,12.7736,12.7058,12.7058,114688.8156
2007-10-04 12:00:00,20.62,20.64,20.39,20.43,286949.5960860166,12.7058,12.7181,12.5641,12.5888,286949.5961
2007-10-04 12:30:00,20.43,20.58,20.43,20.57,229491.40971669133,12.5888,12.6812,12.5888,12.675,229491.4097
2007-10-04 13:00:00,20.57,20.72,20.56,20.72,165547.84389577882,12.675,12.7674,12.6689,12.7674,165547.8439
2007-10-04 13:30:00,20.72,20.84,20.71,20.75,253840.02730686087,12.7674,12.8414,12.7613,12.7859,253840.0273
2007-10-04 14:00:00,20.75,20.87,20.75,20.79,160314.02889976106,12.7859,12.8599,12.7859,12.8106,160314.0289
2007-10-04 14:30:00,20.78,20.8,20.75,20.78,149846.39890772558,12.8044,12.8167,12.7859,12.8044,149846.3989
2007-10-04 15:00:00,20.78,20.82,20.75,20.79,187165.77540106952,12.8044,12.8291,12.7859,12.8106,187165.7754
2007-10-04 15:30:00,20.79,20.91,20.74,20.83,569348.0486972352,12.8106,12.8845,12.7798,12.8352,569348.0487
2007-10-05 09:30:00,21.42,21.7,21.11,21.14,384799.18079417455,13.1988,13.3713,13.0078,13.0262,384799.1808
2007-10-05 10:00:00,21.13,21.22,21.01,21.01,216634.42940038687,13.0201,13.0755,12.9461,12.9461,216634.4294
2007-10-05 10:30:00,21.01,21.13,21.01,21.11,157469.56422801228,12.9461,13.0201,12.9461,13.0078,157469.5642
2007-10-05 11:00:00,21.11,21.23,21.08,21.18,115030.15132552054,13.0078,13.0817,12.9893,13.0509,115030.1513
2007-10-05 11:30:00,21.18,21.29,21.17,21.29,96939.35601319832,13.0509,13.1187,13.0447,13.1187,96939.356
2007-10-05 12:00:00,21.28,21.31,21.16,21.3,87723.29047673228,13.1125,13.131,13.0386,13.1248,87723.2905
2007-10-05 12:30:00,21.3,21.44,21.3,21.41,154169.9852087837,13.1248,13.2111,13.1248,13.1926,154169.9852
2007-10-05 13:00:00,21.4,21.43,21.36,21.41,110820.34361133236,13.1865,13.2049,13.1618,13.1926,110820.3436
2007-10-05 13:30:00,21.41,21.52,21.39,21.5,144953.9196723177,13.1926,13.2604,13.1803,13.2481,144953.9197
2007-10-05 14:00:00,21.51,21.61,21.46,21.6,126749.3457731255,13.2542,13.3159,13.2234,13.3097,126749.3458
2007-10-05 14:30:00,21.6,21.67,21.59,21.65,186027.98953237,13.3097,13.3528,13.3035,13.3405,186027.9895
2007-10-05 15:00:00,21.64,21.77,21.63,21.73,220161.5655933553,13.3343,13.4144,13.3282,13.3898,220161.5656
2007-10-05 15:30:00,21.73,21.74,21.62,21.66,589600.6371600865,13.3898,13.396,13.322,13.3467,589600.6372
2007-10-08 09:30:00,21.65,21.65,21.28,21.43,155649.10683809308,13.3405,13.3405,13.1125,13.2049,155649.1068
2007-10-08 10:00:00,21.42,21.58,21.37,21.54,209352.59984071,13.1988,13.2974,13.168,13.2727,209352.5998
2007-10-08 10:30:00,21.53,21.6,21.37,21.37,108999.88622141314,13.2666,13.3097,13.168,13.168,108999.8862
2007-10-08 11:00:00,21.37,21.37,21.19,21.22,90340.19797474115,13.168,13.168,13.0571,13.0755,90340.198
2007-10-08 11:30:00,21.22,21.31,21.2,21.3,91022.86949596088,13.0755,13.131,13.0632,13.1248,91022.8695
2007-10-08 12:00:00,21.3,21.32,21.23,21.25,94436.2271020594,13.1248,13.1372,13.0817,13.094,94436.2271
2007-10-08 12:30:00,21.24,21.31,21.23,21.27,80213.90374331552,13.0879,13.131,13.0817,13.1063,80213.9037
2007-10-08 13:00:00,21.27,21.27,21.23,21.24,47331.89213789965,13.1063,13.1063,13.0817,13.0879,47331.8921
2007-10-08 13:30:00,21.24,21.27,21.14,21.16,92729.54829901012,13.0879,13.1063,13.0262,13.0386,92729.5483
2007-10-08 14:00:00,21.16,21.22,21.1,21.21,139947.66185003982,13.0386,13.0755,13.0016,13.0694,139947.6619
2007-10-08 14:30:00,21.2,21.22,21.1,21.12,132779.61087723292,13.0632,13.0755,13.0016,13.0139,132779.6109
2007-10-08 15:00:00,21.13,21.15,21.09,21.1,109796.3363295028,13.0201,13.0324,12.9954,13.0016,109796.3363
2007-10-08 15:30:00,21.09,21.11,21.0,21.01,521333.4850381159,12.9954,13.0078,12.94,12.9461,521333.485
2007-10-09 09:30:00,21.16,21.18,20.94,21.14,257025.8277392195,13.0386,13.0509,12.903,13.0262,257025.8277
2007-10-09 10:00:00,21.13,21.18,21.07,21.12,217544.65809534647,13.0201,13.0509,12.9831,13.0139,217544.6581
2007-10-09 10:30:00,21.12,21.12,21.02,21.08,138354.7616338605,13.0139,13.0139,12.9523,12.9893,138354.7616
2007-10-09 11:00:00,21.08,21.13,21.04,21.11,207759.69962453068,12.9893,13.0201,12.9646,13.0078,207759.6996
2007-10-09 11:30:00,21.11,21.21,21.11,21.21,118784.84469222891,13.0078,13.0694,13.0078,13.0694,118784.8447
2007-10-09 12:00:00,21.21,21.24,21.18,21.24,120491.5234952782,13.0694,13.0879,13.0509,13.0879,120491.5235
2007-10-09 12:30:00,21.23,21.36,21.23,21.33,178063.48845147344,13.0817,13.1618,13.0817,13.1433,178063.4885
2007-10-09 13:00:00,21.33,21.38,21.24,21.24,156445.55694618274,13.1433,13.1741,13.0879,13.0879,156445.5569
2007-10-09 13:30:00,21.24,21.27,21.21,21.24,135965.41130959155,13.0879,13.1063,13.0694,13.0879,135965.4113
2007-10-09 14:00:00,21.24,21.35,21.15,21.2,216975.7651609967,13.0879,13.1556,13.0324,13.0632,216975.7652
2007-10-09 14:30:00,21.21,21.35,21.2,21.35,225736.7163499829,13.0694,13.1556,13.0632,13.1556,225736.7163
2007-10-09 15:00:00,21.34,21.5,21.31,21.42,198657.41267493457,13.1495,13.2481,13.131,13.1988,198657.4127
2007-10-09 15:30:00,21.41,21.53,21.29,21.32,923427.0110365228,13.1926,13.2666,13.1187,13.1372,923427.011
2007-10-10 09:30:00,21.28,21.42,21.09,21.14,279326.4307657299,13.1125,13.1988,12.9954,13.0262,279326.4308
2007-10-10 10:00:00,21.16,21.2,21.05,21.09,225395.3805893731,13.0386,13.0632,12.9708,12.9954,225395.3806
2007-10-10 10:30:00,21.09,21.11,21.0,21.01,95574.01297075892,12.9954,13.0078,12.94,12.9461,95574.013
2007-10-10 11:00:00,21.01,21.03,20.94,20.94,75548.98168164752,12.9461,12.9585,12.903,12.903,75548.9817
2007-10-10 11:30:00,20.94,21.02,20.88,20.9,134486.28968028218,12.903,12.9523,12.866,12.8784,134486.2897
2007-10-10 12:00:00,20.89,21.01,20.89,20.98,137672.0901126408,12.8722,12.9461,12.8722,12.9277,137672.0901
2007-10-10 12:30:00,20.97,21.05,20.96,21.02,66219.13755831153,12.9215,12.9708,12.9153,12.9523,66219.1376
2007-10-10 13:00:00,21.02,21.02,20.93,20.98,125497.78131755604,12.9523,12.9523,12.8968,12.9277,125497.7813
2007-10-10 13:30:00,20.97,21.01,20.96,20.99,83627.26134941404,12.9215,12.9461,12.9153,12.9338,83627.2613
2007-10-10 14:00:00,20.99,21.08,20.98,21.08,153487.31368756402,12.9338,12.9893,12.9277,12.9893,153487.3137
2007-10-10 14:30:00,21.07,21.12,21.05,21.09,346228.23984526115,12.9831,13.0139,12.9708,12.9954,346228.2398
2007-10-10 15:00:00,21.1,21.13,21.05,21.12,400045.511434748,13.0016,13.0201,12.9708,13.0139,400045.5114
2007-10-10 15:30:00,21.13,21.27,21.12,21.2,778814.4271248152,13.0201,13.1063,13.0139,13.0632,778814.4271
2007-10-11 09:30:00,21.48,22.22,21.3,21.43,211741.9501649789,13.2357,13.6917,13.1248,13.2049,211741.9502
2007-10-11 10:00:00,21.44,21.52,21.24,21.24,176470.58823529413,13.2111,13.2604,13.0879,13.0879,176470.5882
2007-10-11 10:30:00,21.25,21.4,21.24,21.39,261690.74980088748,13.094,13.1865,13.0879,13.1803,261690.7498
2007-10-11 11:00:00,21.4,21.4,21.33,21.38,73614.74570485835,13.1865,13.1865,13.1433,13.1741,73614.7457
2007-10-11 11:30:00,21.37,21.4,21.37,21.37,68836.0450563204,13.168,13.1865,13.168,13.168,68836.0451
2007-10-11 12:00:00,21.37,21.47,21.36,21.45,97735.80612128798,13.168,13.2296,13.1618,13.2173,97735.8061
2007-10-11 12:30:00,21.45,21.47,21.45,21.46,59164.86517237456,13.2173,13.2296,13.2173,13.2234,59164.8652
2007-10-11 13:00:00,21.47,21.58,21.45,21.54,101490.49948799636,13.2296,13.2974,13.2173,13.2727,101490.4995
2007-10-11 13:30:00,21.54,21.54,21.46,21.52,76004.09602912732,13.2727,13.2727,13.2234,13.2604,76004.096
2007-10-11 14:00:00,21.5,21.51,21.25,21.34,272044.60120605305,13.2481,13.2542,13.094,13.1495,272044.6012
2007-10-11 14:30:00,21.35,21.44,21.2,21.28,242689.72579360564,13.1556,13.2111,13.0632,13.1125,242689.7258
2007-10-11 15:00:00,21.29,21.3,20.89,20.91,313915.121174195,13.1187,13.1248,12.8722,12.8845,313915.1212
2007-10-11 15:30:00,20.92,20.98,20.87,20.94,613835.4761633861,12.8907,12.9277,12.8599,12.903,613835.4762
2007-10-12 09:30:00,20.91,21.03,20.65,20.72,199567.6413698942,12.8845,12.9585,12.7243,12.7674,199567.6414
2007-10-12 10:00:00,20.69,20.71,20.58,20.67,261690.74980088748,12.749,12.7613,12.6812,12.7366,261690.7498
2007-10-12 10:30:00,20.67,20.72,20.45,20.49,485948.34452156106,12.7366,12.7674,12.6011,12.6257,485948.3445
2007-10-12 11:00:00,20.5,20.71,20.49,20.58,274547.730117192,12.6319,12.7613,12.6257,12.6812,274547.7301
2007-10-12 11:30:00,20.58,20.63,20.5,20.63,112413.24382751167,12.6812,12.712,12.6319,12.712,112413.2438
2007-10-12 12:00:00,20.63,20.78,20.62,20.72,118102.17317100924,12.712,12.8044,12.7058,12.7674,118102.1732
2007-10-12 12:30:00,20.72,20.75,20.62,20.74,117760.83741039936,12.7674,12.7859,12.7058,12.7798,117760.8374
2007-10-12 13:00:00,20.74,20.77,20.69,20.74,180111.50301513256,12.7798,12.7983,12.749,12.7798,180111.503
2007-10-12 13:30:00,20.74,20.89,20.74,20.84,142905.90510865857,12.7798,12.8722,12.7798,12.8414,142905.9051
2007-10-12 14:00:00,20.84,20.91,20.83,20.84,89771.3050403914,12.8414,12.8845,12.8352,12.8414,89771.305
2007-10-12 14:30:00,20.85,20.89,20.76,20.77,105927.86437592446,12.8475,12.8722,12.7921,12.7983,105927.8644
2007-10-12 15:00:00,20.79,20.79,20.58,20.6,265786.7789282057,12.8106,12.8106,12.6812,12.6935,265786.7789
2007-10-12 15:30:00,20.6,20.66,20.49,20.58,892024.1210604165,12.6935,12.7305,12.6257,12.6812,892024.1211
2007-10-15 09:30:00,20.58,20.65,20.12,20.27,495960.86016611673,12.6812,12.7243,12.3977,12.4902,495960.8602
2007-10-15 10:00:00,20.26,20.41,20.22,20.31,315508.02139037434,12.484,12.5764,12.4594,12.5148,315508.0214
2007-10-15 10:30:00,20.32,20.37,20.21,20.23,258504.94936852885,12.521,12.5518,12.4532,12.4655,258504.9494
2007-10-15 11:00:00,20.24,20.27,20.21,20.23,404482.8763226761,12.4717,12.4902,12.4532,12.4655,404482.8763
2007-10-15 11:30:00,20.23,20.31,20.21,20.29,231198.0885197406,12.4655,12.5148,12.4532,12.5025,231198.0885
2007-10-15 12:00:00,20.29,20.35,20.22,20.3,161224.2575947207,12.5025,12.5395,12.4594,12.5086,161224.2576
2007-10-15 12:30:00,20.3,20.42,20.29,20.34,247582.2050290136,12.5086,12.5826,12.5025,12.5333,247582.205
2007-10-15 13:00:00,20.34,20.39,20.3,20.35,180907.95312322225,12.5333,12.5641,12.5086,12.5395,180907.9531
2007-10-15 13:30:00,20.35,20.36,20.28,20.29,213221.07179428832,12.5395,12.5456,12.4963,12.5025,213221.0718
2007-10-15 14:00:00,20.29,20.29,20.2,20.26,220047.7870064854,12.5025,12.5025,12.447,12.484,220047.787
2007-10-15 14:30:00,20.25,20.29,20.21,20.26,155080.2139037433,12.4778,12.5025,12.4532,12.484,155080.2139
2007-10-15 15:00:00,20.25,20.31,20.21,20.22,381954.7161224258,12.4778,12.5148,12.4532,12.4594,381954.7161
2007-10-15 15:30:00,20.23,20.28,20.17,20.26,633746.7288656275,12.4655,12.4963,12.4285,12.484,633746.7289
2007-10-16 09:30:00,20.22,20.28,19.99,20.22,513710.3197178291,12.4594,12.4963,12.3176,12.4594,513710.3197
2007-10-16 10:00:00,20.21,20.28,20.12,20.15,233701.2174308795,12.4532,12.4963,12.3977,12.4162,233701.2174
2007-10-16 10:30:00,20.14,20.17,20.12,20.14,233359.88167026968,12.4101,12.4285,12.3977,12.4101,233359.8817
2007-10-16 11:00:00,20.15,20.18,20.06,20.11,187279.55398793943,12.4162,12.4347,12.3608,12.3916,187279.554
2007-10-16 11:30:00,20.11,20.17,20.09,20.11,131755.60359540334,12.3916,12.4285,12.3792,12.3916,131755.6036
2007-10-16 12:00:00,20.1,20.17,20.08,20.13,168392.3085675276,12.3854,12.4285,12.3731,12.4039,168392.3086
2007-10-16 12:30:00,20.13,20.22,20.13,20.21,256001.82045739,12.4039,12.4594,12.4039,12.4532,256001.8205
2007-10-16 13:00:00,20.21,20.21,20.11,20.17,232335.8743884401,12.4532,12.4532,12.3916,12.4285,232335.8744
2007-10-16 13:30:00,20.17,20.22,20.15,20.21,182500.8533394016,12.4285,12.4594,12.4162,12.4532,182500.8533
2007-10-16 14:00:00,20.21,20.21,20.09,20.13,252133.3485038116,12.4532,12.4532,12.3792,12.4039,252133.3485
2007-10-16 14:30:00,20.13,20.17,20.08,20.11,187848.44692228924,12.4039,12.4285,12.3731,12.3916,187848.4469
2007-10-16 15:00:00,20.1,20.13,19.97,19.98,260552.963932188,12.3854,12.4039,12.3053,12.3115,260552.9639
2007-10-16 15:30:00,19.97,20.03,19.83,19.93,696438.7302309705,12.3053,12.3423,12.219,12.2807,696438.7302
2007-10-17 09:30:00,20.14,20.5,19.99,20.2,463761.5200819206,12.4101,12.6319,12.3176,12.447,463761.5201
2007-10-17 10:00:00,20.21,20.43,20.11,20.21,355899.419729207,12.4532,12.5888,12.3916,12.4532,355899.4197
2007-10-17 10:30:00,20.21,20.36,20.19,20.21,296279.4402093526,12.4532,12.5456,12.4409,12.4532,296279.4402
2007-10-17 11:00:00,20.22,20.27,20.15,20.27,551598.5891455228,12.4594,12.4902,12.4162,12.4902,551598.5891
2007-10-17 11:30:00,20.27,20.35,20.27,20.3,1449084.0823756969,12.4902,12.5395,12.4902,12.5086,1449084.0824
2007-10-17 12:00:00,20.3,20.35,20.26,20.29,209011.2640801001,12.5086,12.5395,12.484,12.5025,209011.2641
2007-10-17 12:30:00,20.29,20.34,20.24,20.25,240755.4898168165,12.5025,12.5333,12.4717,12.4778,240755.4898
2007-10-17 13:00:00,20.25,20.26,20.07,20.11,253157.35578564115,12.4778,12.484,12.3669,12.3916,253157.3558
2007-10-17 13:30:00,20.11,20.22,20.04,20.07,236318.1249288884,12.3916,12.4594,12.3484,12.3669,236318.1249
2007-10-17 14:00:00,20.07,20.14,19.99,20.14,182500.8533394016,12.3669,12.4101,12.3176,12.4101,182500.8533
2007-10-17 14:30:00,20.14,20.21,20.13,20.21,306633.2916145181,12.4101,12.4532,12.4039,12.4532,306633.2916
2007-10-17 15:00:00,20.21,20.33,20.2,20.27,602002.5031289111,12.4532,12.5271,12.447,12.4902,602002.5031
2007-10-17 15:30:00,20.26,20.28,20.13,20.27,591989.9874843555,12.484,12.4963,12.4039,12.4902,591989.9875
2007-10-18 09:30:00,20.11,20.11,19.72,19.78,370235.5216748208,12.3916,12.3916,12.1513,12.1882,370235.5217
2007-10-18 10:00:00,19.78,20.18,19.74,20.18,603481.6247582205,12.1882,12.4347,12.1636,12.4347,603481.6248
2007-10-18 10:30:00,20.16,20.25,20.07,20.07,328478.7802935488,12.4224,12.4778,12.3669,12.3669,328478.7803
2007-10-18 11:00:00,20.07,20.08,19.89,19.97,217430.8795084765,12.3669,12.3731,12.256,12.3053,217430.8795
2007-10-18 11:30:00,19.97,20.02,19.94,20.01,98304.69905563771,12.3053,12.3361,12.2868,12.33,98304.6991
2007-10-18 12:00:00,20.02,20.11,19.96,20.06,90567.75514848104,12.3361,12.3916,12.2991,12.3608,90567.7551
2007-10-18 12:30:00,20.06,20.07,19.91,19.95,273865.05859597225,12.3608,12.3669,12.2683,12.293,273865.0586
2007-10-18 13:00:00,19.95,19.99,19.85,19.97,181590.624644442,12.293,12.3176,12.2314,12.3053,181590.6246
2007-10-18 13:30:00,19.96,19.99,19.91,19.96,377744.9084082376,12.2991,12.3176,12.2683,12.2991,377744.9084
2007-10-18 14:00:00,19.96,19.97,19.9,19.92,302423.48390033,12.2991,12.3053,12.2622,12.2745,302423.4839
2007-10-18 14:30:00,19.92,19.98,19.89,19.97,322562.29377631133,12.2745,12.3115,12.256,12.3053,322562.2938
2007-10-18 15:00:00,19.97,20.01,19.95,19.97,316532.0286722039,12.3053,12.33,12.293,12.3053,316532.0287
2007-10-18 15:30:00,19.97,19.97,19.86,19.89,576402.3210831722,12.3053,12.3053,12.2375,12.256,576402.3211
2007-10-19 09:30:00,19.89,20.07,19.72,20.04,1582432.5861872796,12.256,12.3669,12.1513,12.3484,1582432.5862
2007-10-19 10:00:00,20.04,20.05,19.76,20.05,217203.3223347366,12.3484,12.3546,12.1759,12.3546,217203.3223
2007-10-19 10:30:00,20.04,20.09,19.83,19.85,202070.77028103312,12.3484,12.3792,12.219,12.2314,202070.7703
2007-10-19 11:00:00,19.85,20.05,19.85,19.95,189213.78996472864,12.2314,12.3546,12.2314,12.293,189213.79
2007-10-19 11:30:00,19.95,20.02,19.8,19.98,175332.8023665946,12.293,12.3361,12.2006,12.3115,175332.8024
2007-10-19 12:00:00,19.97,19.99,19.88,19.94,113437.25110934125,12.3053,12.3176,12.2498,12.2868,113437.2511
2007-10-19 12:30:00,19.95,20.02,19.94,19.99,97622.02753441804,12.293,12.3361,12.2868,12.3176,97622.0275
2007-10-19 13:00:00,19.99,20.01,19.94,19.99,115371.4870861304,12.3176,12.33,12.2868,12.3176,115371.4871
2007-10-19 13:30:00,19.99,20.02,19.93,19.94,150984.18477642507,12.3176,12.3361,12.2807,12.2868,150984.1848
2007-10-19 14:00:00,19.93,19.94,19.81,19.89,156104.22118557288,12.2807,12.2868,12.2067,12.256,156104.2212
2007-10-19 14:30:00,19.89,19.92,19.71,19.72,159858.91455228126,12.256,12.2745,12.1451,12.1513,159858.9146
2007-10-19 15:00:00,19.7,19.81,19.7,19.71,269313.9151211742,12.1389,12.2067,12.1389,12.1451,269313.9151
2007-10-19 15:30:00,19.7,19.79,19.61,19.65,568096.4842416657,12.1389,12.1944,12.0835,12.1081,568096.4842
2007-10-22 09:30:00,19.55,19.85,19.34,19.74,437592.4451018319,12.0465,12.2314,11.9171,12.1636,437592.4451
2007-10-22 10:00:00,19.74,19.99,19.65,19.83,291500.7395608147,12.1636,12.3176,12.1081,12.219,291500.7396
2007-10-22 10:30:00,19.83,19.86,19.76,19.79,390374.33155080216,12.219,12.2375,12.1759,12.1944,390374.3316
2007-10-22 11:00:00,19.79,19.83,19.72,19.77,211173.0572306292,12.1944,12.219,12.1513,12.1821,211173.0572
2007-10-22 11:30:00,19.79,19.87,19.77,19.85,168961.20150187737,12.1944,12.2437,12.1821,12.2314,168961.2015
2007-10-22 12:00:00,19.85,19.85,19.75,19.79,138923.65456821027,12.2314,12.2314,12.1697,12.1944,138923.6546
2007-10-22 12:30:00,19.79,19.97,19.76,19.92,130504.03913983388,12.1944,12.3053,12.1759,12.2745,130504.0391
2007-10-22 13:00:00,19.92,20.08,19.92,20.01,164068.72226646947,12.2745,12.3731,12.2745,12.33,164068.7223
2007-10-22 13:30:00,20.02,20.09,19.99,20.04,287973.60336784617,12.3361,12.3792,12.3176,12.3484,287973.6034
2007-10-22 14:00:00,20.03,20.14,20.03,20.08,194902.7193082262,12.3423,12.4101,12.3423,12.3731,194902.7193
2007-10-22 14:30:00,20.09,20.16,19.94,20.02,313801.3425873251,12.3792,12.4224,12.2868,12.3361,313801.3426
2007-10-22 15:00:00,20.02,20.06,19.93,19.96,309819.0920468768,12.3361,12.3608,12.2807,12.2991,309819.092
2007-10-22 15:30:00,19.96,20.05,19.95,20.0,446125.83911707817,12.2991,12.3546,12.293,12.3238,446125.8391
2007-10-23 09:30:00,20.08,20.31,20.04,20.09,365229.26385254296,12.3731,12.5148,12.3484,12.3792,365229.2639
2007-10-23 10:00:00,20.09,20.22,20.05,20.1,148481.05586528615,12.3792,12.4594,12.3546,12.3854,148481.0559
2007-10-23 10:30:00,20.1,20.14,19.9,19.92,143474.7980430083,12.3854,12.4101,12.2622,12.2745,143474.798
2007-10-23 11:00:00,19.92,19.92,19.7,19.82,256343.15621799976,12.2745,12.2745,12.1389,12.2129,256343.1562
2007-10-23 11:30:00,19.82,19.85,19.76,19.78,120605.30208214816,12.2129,12.2314,12.1759,12.1882,120605.3021
2007-10-23 12:00:00,19.78,19.88,19.76,19.81,211855.7287518489,12.1882,12.2498,12.1759,12.2067,211855.7288
2007-10-23 12:30:00,19.82,19.85,19.75,19.76,126521.7885993856,12.2129,12.2314,12.1697,12.1759,126521.7886
2007-10-23 13:00:00,19.76,19.83,19.75,19.77,269541.4722949141,12.1759,12.219,12.1697,12.1821,269541.4723
2007-10-23 13:30:00,19.77,19.85,19.77,19.78,276140.6303333713,12.1821,12.2314,12.1821,12.1882,276140.6303
2007-10-23 14:00:00,19.78,19.82,19.72,19.78,618159.0624644442,12.1882,12.2129,12.1513,12.1882,618159.0625
2007-10-23 14:30:00,19.79,19.81,19.77,19.78,307202.1845488679,12.1944,12.2067,12.1821,12.1882,307202.1845
2007-10-23 15:00:00,19.78,19.87,19.78,19.85,447036.06781203777,12.1882,12.2437,12.1882,12.2314,447036.0678
2007-10-23 15:30:00,19.85,19.98,19.82,19.94,453066.3329161452,12.2314,12.3115,12.2129,12.2868,453066.3329
2007-10-24 09:30:00,19.83,20.14,19.78,20.02,431220.8442371146,12.219,12.4101,12.1882,12.3361,431220.8442
2007-10-24 10:00:00,20.03,20.03,19.77,19.9,156217.99977244282,12.3423,12.3423,12.1821,12.2622,156217.9998
2007-10-24 10:30:00,19.88,19.96,19.81,19.91,321310.72932074184,12.2498,12.2991,12.2067,12.2683,321310.7293
2007-10-24 11:00:00,19.91,20.03,19.79,19.93,630674.7070201389,12.2683,12.3423,12.1944,12.2807,630674.707
2007-10-24 11:30:00,19.94,20.01,19.85,19.98,181818.18181818185,12.2868,12.33,12.2314,12.3115,181818.1818
2007-10-24 12:00:00,19.97,20.05,19.92,20.02,237569.68938445783,12.3053,12.3546,12.2745,12.3361,237569.6894
2007-10-24 12:30:00,20.01,20.06,19.92,20.04,170212.76595744683,12.33,12.3608,12.2745,12.3484,170212.766
2007-10-24 13:00:00,20.04,20.09,19.98,20.08,337808.62441688473,12.3484,12.3792,12.3115,12.3731,337808.6244
2007-10-24 13:30:00,20.08,20.1,19.94,20.0,229036.2953692116,12.3731,12.3854,12.2868,12.3238,229036.2954
2007-10-24 14:00:00,19.99,20.17,19.9,20.1,403800.2048014564,12.3176,12.4285,12.2622,12.3854,403800.2048
2007-10-24 14:30:00,20.1,20.22,20.09,20.21,409830.4699055638,12.3854,12.4594,12.3792,12.4532,409830.4699
2007-10-24 15:00:00,20.21,20.51,20.2,20.5,452042.32563431567,12.4532,12.638,12.447,12.6319,452042.3256
2007-10-24 15:30:00,20.5,20.5,20.3,20.49,679258.163613608,12.6319,12.6319,12.5086,12.6257,679258.1636
2007-10-25 09:30:00,20.06,20.5,20.06,20.42,330754.3520309478,12.3608,12.6319,12.3608,12.5826,330754.352
2007-10-25 10:00:00,20.43,20.67,20.42,20.59,322903.6295369212,12.5888,12.7366,12.5826,12.6873,322903.6295
2007-10-25 10:30:00,20.6,20.68,20.53,20.61,204118.78484469224,12.6935,12.7428,12.6504,12.6997,204118.7848
2007-10-25 11:00:00,20.62,20.64,20.37,20.39,136648.08283081124,12.7058,12.7181,12.5518,12.5641,136648.0828
2007-10-25 11:30:00,20.4,20.43,20.14,20.14,205142.7921265218,12.5703,12.5888,12.4101,12.4101,205142.7921
2007-10-25 12:00:00,20.14,20.18,20.09,20.17,227215.8379792923,12.4101,12.4347,12.3792,12.4285,227215.838
2007-10-25 12:30:00,20.18,20.18,20.08,20.1,158493.57150984186,12.4347,12.4347,12.3731,12.3854,158493.5715
2007-10-25 13:00:00,20.08,20.12,19.92,20.05,236090.56775514848,12.3731,12.3977,12.2745,12.3546,236090.5678
2007-10-25 13:30:00,20.07,20.11,19.94,19.96,185800.4323586301,12.3669,12.3916,12.2868,12.2991,185800.4324
2007-10-25 14:00:00,19.95,20.05,19.87,20.01,246330.64057344408,12.293,12.3546,12.2437,12.33,246330.6406
2007-10-25 14:30:00,20.01,20.07,19.92,20.04,307771.0774832177,12.33,12.3669,12.2745,12.3484,307771.0775
2007-10-25 15:00:00,20.04,20.05,19.96,19.99,543747.8666514963,12.3484,12.3546,12.2991,12.3176,543747.8667
2007-10-25 15:30:00,20.0,20.17,19.92,20.05,616679.9408351348,12.3238,12.4285,12.2745,12.3546,616679.9408
2007-10-26 09:30:00,20.3,20.43,20.06,20.14,413812.7204460121,12.5086,12.5888,12.3608,12.4101,413812.7204
2007-10-26 10:00:00,20.14,20.35,20.08,20.28,365456.8210262829,12.4101,12.5395,12.3731,12.4963,365456.821
2007-10-26 10:30:00,20.29,20.3,19.95,20.0,250426.66970076232,12.5025,12.5086,12.293,12.3238,250426.6697
2007-10-26 11:00:00,19.99,20.04,19.91,19.98,219934.00841961545,12.3176,12.3484,12.2683,12.3115,219934.0084
2007-10-26 11:30:00,19.99,20.05,19.98,19.99,178063.48845147344,12.3176,12.3546,12.3115,12.3176,178063.4885
2007-10-26 12:00:00,19.99,20.04,19.94,20.04,173284.7878029355,12.3176,12.3484,12.2868,12.3484,173284.7878
2007-10-26 12:30:00,20.04,20.14,20.02,20.02,115257.70849926044,12.3484,12.4101,12.3361,12.3361,115257.7085
2007-10-26 13:00:00,20.02,20.07,19.95,20.05,117419.50164978953,12.3361,12.3669,12.293,12.3546,117419.5016
2007-10-26 13:30:00,20.05,20.08,19.98,20.07,127432.0172943452,12.3546,12.3731,12.3115,12.3669,127432.0173
2007-10-26 14:00:00,20.07,20.26,20.07,20.18,183411.0820343612,12.3669,12.484,12.3669,12.4347,183411.082
2007-10-26 14:30:00,20.17,20.24,20.15,20.22,120377.74490840823,12.4285,12.4717,12.4162,12.4594,120377.7449
2007-10-26 15:00:00,20.22,20.24,20.1,20.14,194561.3835476164,12.4594,12.4717,12.3854,12.4101,194561.3835
2007-10-26 15:30:00,20.14,20.29,20.14,20.25,405279.32643076574,12.4101,12.5025,12.4101,12.4778,405279.3264
2007-10-29 09:30:00,20.43,20.71,20.37,20.51,197633.40539310503,12.5888,12.7613,12.5518,12.638,197633.4054
2007-10-29 10:00:00,20.5,20.58,20.41,20.48,224940.2662418933,12.6319,12.6812,12.5764,12.6196,224940.2662
2007-10-29 10:30:00,20.48,20.52,20.4,20.51,170667.88030492663,12.6196,12.6442,12.5703,12.638,170667.8803
2007-10-29 11:00:00,20.5,20.62,20.46,20.62,155421.54966435317,12.6319,12.7058,12.6072,12.7058,155421.5497
2007-10-29 11:30:00,20.61,20.63,20.57,20.58,137899.6472863807,12.6997,12.712,12.675,12.6812,137899.6473
2007-10-29 12:00:00,20.58,20.7,20.57,20.63,141540.56206621914,12.6812,12.7551,12.675,12.712,141540.5621
2007-10-29 12:30:00,20.64,20.65,20.59,20.64,169871.43019683697,12.7181,12.7243,12.6873,12.7181,169871.4302
2007-10-29 13:00:00,20.62,20.63,20.43,20.48,390829.44589828193,12.7058,12.712,12.5888,12.6196,390829.4459
2007-10-29 13:30:00,20.49,20.53,20.46,20.52,242689.72579360564,12.6257,12.6504,12.6072,12.6442,242689.7258
2007-10-29 14:00:00,20.51,20.53,20.43,20.49,226988.2808055524,12.638,12.6504,12.5888,12.6257,226988.2808
2007-10-29 14:30:00,20.48,20.56,20.48,20.56,303219.93400841963,12.6196,12.6689,12.6196,12.6689,303219.934
2007-10-29 15:00:00,20.57,20.58,20.46,20.52,436795.9949937422,12.675,12.6812,12.6072,12.6442,436795.995
2007-10-29 15:30:00,20.52,20.63,20.44,20.5,769939.6973489589,12.6442,12.712,12.5949,12.6319,769939.6973
2007-10-30 09:30:00,20.94,21.89,20.57,21.37,1631584.9357150984,12.903,13.4884,12.675,13.168,1631584.9357
2007-10-30 10:00:00,21.37,21.45,21.25,21.35,708385.4818523154,13.168,13.2173,13.094,13.1556,708385.4819
2007-10-30 10:30:00,21.35,21.44,20.98,21.27,454659.2331323245,13.1556,13.2111,12.9277,13.1063,454659.2331
2007-10-30 11:00:00,21.27,21.5,21.27,21.42,397997.49687108886,13.1063,13.2481,13.1063,13.1988,397997.4969
2007-10-30 11:30:00,21.42,21.48,21.15,21.19,521219.7064512459,13.1988,13.2357,13.0324,13.0571,521219.7065
2007-10-30 12:00:00,21.19,21.31,21.19,21.3,294572.7614063033,13.0571,13.131,13.0571,13.1248,294572.7614
2007-10-30 12:30:00,21.3,21.38,21.28,21.33,230401.63841165093,13.1248,13.1741,13.1125,13.1433,230401.6384
2007-10-30 13:00:00,21.32,21.41,21.29,21.35,161110.47900785072,13.1372,13.1926,13.1187,13.1556,161110.479
2007-10-30 13:30:00,21.35,21.45,21.3,21.43,200022.755717374,13.1556,13.2173,13.1248,13.2049,200022.7557
2007-10-30 14:00:00,21.42,21.42,21.33,21.36,222550.9159176243,13.1988,13.1988,13.1433,13.1618,222550.9159
2007-10-30 14:30:00,21.35,21.4,21.25,21.38,284787.80293548753,13.1556,13.1865,13.094,13.1741,284787.8029
2007-10-30 15:00:00,21.38,21.53,21.38,21.46,357037.2055979065,13.1741,13.2666,13.1741,13.2234,357037.2056
2007-10-30 15:30:00,21.45,21.5,21.34,21.36,676186.1417681193,13.2173,13.2481,13.1495,13.1618,676186.1418
2007-10-31 09:30:00,21.35,21.49,20.71,21.29,380134.25873250654,13.1556,13.2419,12.7613,13.1187,380134.2587
2007-10-31 10:00:00,21.29,21.29,21.12,21.17,540789.6233928775,13.1187,13.1187,13.0139,13.0447,540789.6234
2007-10-31 10:30:00,21.17,21.39,21.16,21.37,307429.7417226078,13.0447,13.1803,13.0386,13.168,307429.7417
2007-10-31 11:00:00,21.37,21.51,21.25,21.51,224371.37330754352,13.168,13.2542,13.094,13.2542,224371.3733
2007-10-31 11:30:00,21.51,21.66,21.45,21.52,341221.9820229833,13.2542,13.3467,13.2173,13.2604,341221.982
2007-10-31 12:00:00,21.52,21.53,21.44,21.49,180680.3959494823,13.2604,13.2666,13.2111,13.2419,180680.3959
2007-10-31 12:30:00,21.49,21.63,21.48,21.58,182045.7389919217,13.2419,13.3282,13.2357,13.2974,182045.739
2007-10-31 13:00:00,21.58,21.66,21.57,21.65,203549.89191034247,13.2974,13.3467,13.2912,13.3405,203549.8919
2007-10-31 13:30:00,21.64,21.65,21.51,21.56,210262.8285356696,13.3343,13.3405,13.2542,13.285,210262.8285
2007-10-31 14:00:00,21.56,21.59,21.05,21.09,842985.5501194675,13.285,13.3035,12.9708,12.9954,842985.5501
2007-10-31 14:30:00,21.08,21.37,20.86,21.21,905449.9943110708,12.9893,13.168,12.8537,13.0694,905449.9943
2007-10-31 15:00:00,21.23,21.36,21.06,21.12,818523.1539424281,13.0817,13.1618,12.9769,13.0139,818523.1539
2007-10-31 15:30:00,21.11,21.25,21.06,21.15,901922.8581181022,13.0078,13.094,12.9769,13.0324,901922.8581
2007-11-01 09:30:00,20.79,21.0,20.61,20.77,845033.5646831266,12.8106,12.94,12.6997,12.7983,845033.5647
2007-11-01 10:00:00,20.77,20.77,20.58,20.59,546364.7741495051,12.7983,12.7983,12.6812,12.6873,546364.7741
2007-11-01 10:30:00,20.59,20.75,20.59,20.68,334395.2668107862,12.6873,12.7859,12.6873,12.7428,334395.2668
2007-11-01 11:00:00,20.68,20.68,20.5,20.54,405279.32643076574,12.7428,12.7428,12.6319,12.6565,405279.3264
2007-11-01 11:30:00,20.54,20.55,20.4,20.55,313346.22823984525,12.6565,12.6627,12.5703,12.6627,313346.2282
2007-11-01 12:00:00,20.56,20.63,20.51,20.54,139947.66185003982,12.6689,12.712,12.638,12.6565,139947.6619
2007-11-01 12:30:00,20.53,20.66,20.52,20.55,209352.59984071,12.6504,12.7305,12.6442,12.6627,209352.5998
2007-11-01 13:00:00,20.55,20.66,20.5,20.55,197064.5124587553,12.6627,12.7305,12.6319,12.6627,197064.5125
2007-11-01 13:30:00,20.55,20.61,20.52,20.58,402434.861759017,12.6627,12.6997,12.6442,12.6812,402434.8618
2007-11-01 14:00:00,20.58,20.64,20.55,20.57,268972.5793605644,12.6812,12.7181,12.6627,12.675,268972.5794
2007-11-01 14:30:00,20.58,20.74,20.56,20.73,236773.2392763682,12.6812,12.7798,12.6689,12.7736,236773.2393
2007-11-01 15:00:00,20.72,20.78,20.68,20.7,632040.0500625783,12.7674,12.8044,12.7428,12.7551,632040.0501
2007-11-01 15:30:00,20.7,20.71,20.43,20.5,1073956.0814654685,12.7551,12.7613,12.5888,12.6319,1073956.0815
2007-11-02 09:30:00,20.72,20.73,20.33,20.43,542041.1878484469,12.7674,12.7736,12.5271,12.5888,542041.1878
2007-11-02 10:00:00,20.41,20.58,20.29,20.58,349982.9332119695,12.5764,12.6812,12.5025,12.6812,349982.9332
2007-11-02 10:30:00,20.57,20.58,20.44,20.5,333598.8167026965,12.675,12.6812,12.5949,12.6319,333598.8167
2007-11-02 11:00:00,20.5,20.68,20.5,20.5,354306.5195130277,12.6319,12.7428,12.6319,12.6319,354306.5195
2007-11-02 11:30:00,20.5,20.7,20.47,20.65,238252.3609056776,12.6319,12.7551,12.6134,12.7243,238252.3609
2007-11-02 12:00:00,20.65,20.78,20.62,20.69,190579.13300716807,12.7243,12.8044,12.7058,12.749,190579.133
2007-11-02 12:30:00,20.69,20.91,20.68,20.86,208897.4854932302,12.749,12.8845,12.7428,12.8537,208897.4855
2007-11-02 13:00:00,20.86,20.96,20.76,20.87,197178.29104562523,12.8537,12.9153,12.7921,12.8599,197178.291
2007-11-02 13:30:00,20.87,20.88,20.65,20.72,201956.99169416315,12.8599,12.866,12.7243,12.7674,201956.9917
2007-11-02 14:00:00,20.72,20.76,20.65,20.67,154852.65673000342,12.7674,12.7921,12.7243,12.7366,154852.6567
2007-11-02 14:30:00,20.67,20.7,20.5,20.56,198884.9698486745,12.7366,12.7551,12.6319,12.6689,198884.9698
2007-11-02 15:00:00,20.56,20.68,20.54,20.67,287859.8247809762,12.6689,12.7428,12.6565,12.7366,287859.8248
2007-11-02 15:30:00,20.66,20.78,20.58,20.75,552281.2606667426,12.7305,12.8044,12.6812,12.7859,552281.2607
2007-11-05 09:30:00,20.62,20.73,20.43,20.62,293890.08988508367,12.7058,12.7736,12.5888,12.7058,293890.0899
2007-11-05 10:00:00,20.62,20.72,20.58,20.65,288087.3819547161,12.7058,12.7674,12.6812,12.7243,288087.382
2007-11-05 10:30:00,20.65,20.87,20.65,20.8,159062.4644441916,12.7243,12.8599,12.7243,12.8167,159062.4644
2007-11-05 11:00:00,20.8,20.87,20.76,20.8,223347.366025714,12.8167,12.8599,12.7921,12.8167,223347.366
2007-11-05 11:30:00,20.81,20.93,20.79,20.82,155307.77107748322,12.8229,12.8968,12.8106,12.8291,155307.7711
2007-11-05 12:00:00,20.82,20.84,20.73,20.73,187507.11116167932,12.8291,12.8414,12.7736,12.7736,187507.1112
2007-11-05 12:30:00,20.73,20.79,20.67,20.78,130731.59631357378,12.7736,12.8106,12.7366,12.8044,130731.5963
2007-11-05 13:00:00,20.78,20.82,20.7,20.73,171350.55182614631,12.8044,12.8291,12.7551,12.7736,171350.5518
2007-11-05 13:30:00,20.73,20.77,20.65,20.65,218796.222550916,12.7736,12.7983,12.7243,12.7243,218796.2226
2007-11-05 14:00:00,20.66,20.78,20.64,20.67,229036.2953692116,12.7305,12.8044,12.7181,12.7366,229036.2954
2007-11-05 14:30:00,20.66,20.67,20.55,20.57,363863.92081010353,12.7305,12.7366,12.6627,12.675,363863.9208
2007-11-05 15:00:00,20.56,20.88,20.52,20.84,468653.9993173285,12.6689,12.866,12.6442,12.8414,468653.9993
2007-11-05 15:30:00,20.83,20.88,20.67,20.71,637046.3078848561,12.8352,12.866,12.7366,12.7613,637046.3079
2007-11-06 09:30:00,20.68,20.93,20.65,20.67,234156.3317783593,12.7428,12.8968,12.7243,12.7366,234156.3318
2007-11-06 10:00:00,20.66,20.82,20.65,20.79,268176.1292524747,12.7305,12.8291,12.7243,12.8106,268176.1293
2007-11-06 10:30:00,20.79,20.84,20.74,20.76,210831.7214700193,12.8106,12.8414,12.7798,12.7921,210831.7215
2007-11-06 11:00:00,20.76,20.85,20.74,20.79,76117.87461599728,12.7921,12.8475,12.7798,12.8106,76117.8746
2007-11-06 11:30:00,20.8,20.85,20.74,20.83,115599.0442598703,12.8167,12.8475,12.7798,12.8352,115599.0443
2007-11-06 12:00:00,20.82,20.88,20.77,20.86,105927.86437592446,12.8291,12.866,12.7983,12.8537,105927.8644
2007-11-06 12:30:00,20.87,20.96,20.84,20.95,69063.6022300603,12.8599,12.9153,12.8414,12.9092,69063.6022
2007-11-06 13:00:00,20.95,20.99,20.88,20.88,63716.0086471726,12.9092,12.9338,12.866,12.866,63716.0086
2007-11-06 13:30:00,20.88,21.07,20.87,21.02,128228.46740243486,12.866,12.9831,12.8599,12.9523,128228.4674
2007-11-06 14:00:00,21.02,21.11,21.01,21.09,229150.07395608147,12.9523,13.0078,12.9461,12.9954,229150.074
2007-11-06 14:30:00,21.09,21.13,21.01,21.02,193537.3762657868,12.9954,13.0201,12.9461,12.9523,193537.3763
2007-11-06 15:00:00,21.01,21.15,21.0,21.09,299237.68346797134,12.9461,13.0324,12.94,12.9954,299237.6835
2007-11-06 15:30:00,21.09,21.18,21.05,21.18,430538.1727158949,12.9954,13.0509,12.9708,13.0509,430538.1727
2007-11-07 09:30:00,20.77,20.96,20.68,20.72,682671.5212197065,12.7983,12.9153,12.7428,12.7674,682671.5212
2007-11-07 10:00:00,20.72,20.97,20.67,20.86,266810.78621003526,12.7674,12.9215,12.7366,12.8537,266810.7862
2007-11-07 10:30:00,20.86,20.92,20.78,20.84,356923.42701103655,12.8537,12.8907,12.8044,12.8414,356923.427
2007-11-07 11:00:00,20.83,20.87,20.73,20.77,279553.9879394698,12.8352,12.8599,12.7736,12.7983,279553.9879
2007-11-07 11:30:00,20.76,20.78,20.66,20.72,281033.1095687792,12.7921,12.8044,12.7305,12.7674,281033.1096
2007-11-07 12:00:00,20.72,20.78,20.63,20.76,362043.46342018433,12.7674,12.8044,12.712,12.7921,362043.4634
2007-11-07 12:30:00,20.75,20.79,20.64,20.65,234497.6675389692,12.7859,12.8106,12.7181,12.7243,234497.6675
2007-11-07 13:00:00,20.65,20.72,20.61,20.66,332461.03083399707,12.7243,12.7674,12.6997,12.7305,332461.0308
2007-11-07 13:30:00,20.66,20.8,20.65,20.7,348958.92593014,12.7305,12.8167,12.7243,12.7551,348958.9259
2007-11-07 14:00:00,20.7,20.8,20.66,20.79,254977.8131755604,12.7551,12.8167,12.7305,12.8106,254977.8132
2007-11-07 14:30:00,20.79,20.84,20.69,20.72,203777.4490840824,12.8106,12.8414,12.749,12.7674,203777.4491
2007-11-07 15:00:00,20.72,20.8,20.68,20.71,270793.0367504836,12.7674,12.8167,12.7428,12.7613,270793.0368
2007-11-07 15:30:00,20.7,20.73,20.57,20.58,930822.6191830698,12.7551,12.7736,12.675,12.6812,930822.6192
2007-11-08 09:30:00,20.65,20.8,20.47,20.59,478780.2935487541,12.7243,12.8167,12.6134,12.6873,478780.2935
2007-11-08 10:00:00,20.59,20.79,20.51,20.65,442940.03868471953,12.6873,12.8106,12.638,12.7243,442940.0387
2007-11-08 10:30:00,20.65,20.81,20.62,20.8,358857.6629878257,12.7243,12.8229,12.7058,12.8167,358857.663
2007-11-08 11:00:00,20.79,20.83,20.6,20.65,417567.4138127205,12.8106,12.8352,12.6935,12.7243,417567.4138
2007-11-08 11:30:00,20.64,20.65,20.53,20.6,353737.6265786779,12.7181,12.7243,12.6504,12.6935,353737.6266
2007-11-08 12:00:00,20.6,20.63,20.5,20.55,268858.8007736944,12.6935,12.712,12.6319,12.6627,268858.8008
2007-11-08 12:30:00,20.55,20.63,20.46,20.5,707816.5889179657,12.6627,12.712,12.6072,12.6319,707816.5889
2007-11-08 13:00:00,20.49,20.57,20.39,20.5,656047.3318921379,12.6257,12.675,12.5641,12.6319,656047.3319
2007-11-08 13:30:00,20.5,20.65,20.5,20.64,285925.5888041871,12.6319,12.7243,12.6319,12.7181,285925.5888
2007-11-08 14:00:00,20.63,20.66,20.52,20.55,167709.63704630788,12.712,12.7305,12.6442,12.6627,167709.637
2007-11-08 14:30:00,20.54,20.61,20.48,20.58,452383.6613949255,12.6565,12.6997,12.6196,12.6812,452383.6614
2007-11-08 15:00:00,20.58,20.83,20.54,20.79,441347.1384685402,12.6812,12.8352,12.6565,12.8106,441347.1385
2007-11-08 15:30:00,20.78,20.87,20.72,20.78,1110706.5650244623,12.8044,12.8599,12.7674,12.8044,1110706.565
2007-11-09 09:30:00,20.53,20.64,20.37,20.51,527022.4143816134,12.6504,12.7181,12.5518,12.638,527022.4144
2007-11-09 10:00:00,20.51,20.67,20.44,20.58,452497.4399817954,12.638,12.7366,12.5949,12.6812,452497.44
2007-11-09 10:30:00,20.57,20.58,20.32,20.4,557856.4114233701,12.675,12.6812,12.521,12.5703,557856.4114
2007-11-09 11:00:00,20.41,20.64,20.38,20.56,421891.0001137786,12.5764,12.7181,12.5579,12.6689,421891.0001
2007-11-09 11:30:00,20.54,20.64,20.43,20.58,361019.4561383548,12.6565,12.7181,12.5888,12.6812,361019.4561
2007-11-09 12:00:00,20.58,20.58,20.43,20.5,357378.5413585163,12.6812,12.6812,12.5888,12.6319,357378.5414
2007-11-09 12:30:00,20.5,20.66,20.48,20.58,179315.0529070429,12.6319,12.7305,12.6196,12.6812,179315.0529
2007-11-09 13:00:00,20.57,20.61,20.47,20.5,252019.56991694163,12.675,12.6997,12.6134,12.6319,252019.5699
2007-11-09 13:30:00,20.51,20.58,20.46,20.48,178859.9385595631,12.638,12.6812,12.6072,12.6196,178859.9386
2007-11-09 14:00:00,20.48,20.66,20.47,20.61,250426.66970076232,12.6196,12.7305,12.6134,12.6997,250426.6697
2007-11-09 14:30:00,20.62,20.66,20.57,20.58,463420.1843213107,12.7058,12.7305,12.675,12.6812,463420.1843
2007-11-09 15:00:00,20.58,20.64,20.54,20.56,401183.2973034475,12.6812,12.7181,12.6565,12.6689,401183.2973
2007-11-09 15:30:00,20.55,20.56,20.38,20.39,773921.9478894073,12.6627,12.6689,12.5579,12.5641,773921.9479
2007-11-12 09:30:00,20.55,20.7,20.24,20.4,741381.2720446013,12.6627,12.7551,12.4717,12.5703,741381.272
2007-11-12 10:00:00,20.39,20.48,20.3,20.32,278757.53783138015,12.5641,12.6196,12.5086,12.521,278757.5378
2007-11-12 10:30:00,20.32,20.37,20.29,20.35,403572.6476277165,12.521,12.5518,12.5025,12.5395,403572.6476
2007-11-12 11:00:00,20.34,20.42,20.33,20.4,300375.4693366708,12.5333,12.5826,12.5271,12.5703,300375.4693
2007-11-12 11:30:00,20.4,20.4,20.28,20.31,212424.62168619863,12.5703,12.5703,12.4963,12.5148,212424.6217
2007-11-12 12:00:00,20.31,20.32,20.21,20.21,251109.34122198203,12.5148,12.521,12.4532,12.4532,251109.3412
2007-11-12 12:30:00,20.21,20.31,20.21,20.29,485720.7873478212,12.4532,12.5148,12.4532,12.5025,485720.7873
2007-11-12 13:00:00,20.29,20.32,20.29,20.3,285242.91728296736,12.5025,12.521,12.5025,12.5086,285242.9173
2007-11-12 13:30:00,20.3,20.32,20.27,20.31,438616.4523836614,12.5086,12.521,12.4902,12.5148,438616.4524
2007-11-12 14:00:00,20.3,20.42,20.29,20.37,767095.2326772102,12.5086,12.5826,12.5025,12.5518,767095.2327
2007-11-12 14:30:00,20.37,20.4,20.33,20.37,578677.8928205712,12.5518,12.5703,12.5271,12.5518,578677.8928
2007-11-12 15:00:00,20.36,20.36,20.2,20.21,718966.8904312209,12.5456,12.5456,12.447,12.4532,718966.8904
2007-11-12 15:30:00,20.2,20.34,20.08,20.08,901467.7437706224,12.447,12.5333,12.3731,12.3731,901467.7438
2007-11-13 09:30:00,20.21,20.39,20.07,20.07,569234.2701103652,12.4532,12.5641,12.3669,12.3669,569234.2701
2007-11-13 10:00:00,20.08,20.21,20.05,20.17,358630.1058140858,12.3731,12.4532,12.3546,12.4285,358630.1058
2007-11-13 10:30:00,20.17,20.24,20.15,20.21,389577.8814427125,12.4285,12.4717,12.4162,12.4532,389577.8814
2007-11-13 11:00:00,20.21,20.29,20.2,20.23,426100.8078279668,12.4532,12.5025,12.447,12.4655,426100.8078
2007-11-13 11:30:00,20.23,20.34,20.2,20.25,181931.96040505177,12.4655,12.5333,12.447,12.4778,181931.9604
2007-11-13 12:00:00,20.25,20.32,20.22,20.28,210376.6071225396,12.4778,12.521,12.4594,12.4963,210376.6071
2007-11-13 12:30:00,20.28,20.34,20.2,20.21,180452.8387757424,12.4963,12.5333,12.447,12.4532,180452.8388
2007-11-13 13:00:00,20.21,20.3,20.2,20.3,192740.9261576972,12.4532,12.5086,12.447,12.5086,192740.9262
2007-11-13 13:30:00,20.3,20.42,20.29,20.36,291614.51814768463,12.5086,12.5826,12.5025,12.5456,291614.5181
2007-11-13 14:00:00,20.36,20.49,20.31,20.36,330754.3520309478,12.5456,12.6257,12.5148,12.5456,330754.352
2007-11-13 14:30:00,20.36,20.47,20.36,20.43,274547.730117192,12.5456,12.6134,12.5456,12.5888,274547.7301
2007-11-13 15:00:00,20.43,20.66,20.43,20.62,488565.2520195699,12.5888,12.7305,12.5888,12.7058,488565.252
2007-11-13 15:30:00,20.63,20.83,20.62,20.76,833541.9274092616,12.712,12.8352,12.7058,12.7921,833541.9274
2007-11-14 09:30:00,20.95,21.35,20.84,21.07,511207.1908066902,12.9092,13.1556,12.8414,12.9831,511207.1908
2007-11-14 10:00:00,21.07,21.16,20.97,21.11,331664.5807259074,12.9831,13.0386,12.9215,13.0078,331664.5807
2007-11-14 10:30:00,21.11,21.19,21.01,21.08,184321.3107293208,13.0078,13.0571,12.9461,12.9893,184321.3107
2007-11-14 11:00:00,21.08,21.22,21.08,21.14,242007.05427238595,12.9893,13.0755,12.9893,13.0262,242007.0543
2007-11-14 11:30:00,21.15,21.21,21.09,21.09,220958.015701445,13.0324,13.0694,12.9954,12.9954,220958.0157
2007-11-14 12:00:00,21.09,21.11,21.01,21.05,255432.92752304013,12.9954,13.0078,12.9461,12.9708,255432.9275
2007-11-14 12:30:00,21.05,21.17,20.87,20.87,224598.93048128343,12.9708,13.0447,12.8599,12.8599,224598.9305
2007-11-14 13:00:00,20.87,20.94,20.86,20.91,552622.5964273524,12.8599,12.903,12.8537,12.8845,552622.5964
2007-11-14 13:30:00,20.91,20.92,20.78,20.78,240072.8182955968,12.8845,12.8907,12.8044,12.8044,240072.8183
2007-11-14 14:00:00,20.79,20.82,20.75,20.78,268858.8007736944,12.8106,12.8291,12.7859,12.8044,268858.8008
2007-11-14 14:30:00,20.78,20.82,20.72,20.74,332005.91648651724,12.8044,12.8291,12.7674,12.7798,332005.9165
2007-11-14 15:00:00,20.74,20.86,20.73,20.79,226419.38787120263,12.7798,12.8537,12.7736,12.8106,226419.3879
2007-11-14 15:30:00,20.8,20.8,20.6,20.68,727386.5058595972,12.8167,12.8167,12.6935,12.7428,727386.5059
2007-11-15 09:30:00,20.65,20.88,20.52,20.68,466150.8704061896,12.7243,12.866,12.6442,12.7428,466150.8704
2007-11-15 10:00:00,20.68,20.79,20.58,20.58,286835.8174991467,12.7428,12.8106,12.6812,12.6812,286835.8175
2007-11-15 10:30:00,20.58,20.77,20.58,20.62,179883.94584139265,12.6812,12.7983,12.6812,12.7058,179883.9458
2007-11-15 11:00:00,20.62,20.84,20.58,20.81,253498.691546251,12.7058,12.8414,12.6812,12.8229,253498.6915
2007-11-15 11:30:00,20.81,20.94,20.75,20.93,318580.04323586304,12.8229,12.903,12.7859,12.8968,318580.0432
2007-11-15 12:00:00,20.93,21.0,20.89,20.9,230287.859824781,12.8968,12.94,12.8722,12.8784,230287.8598
2007-11-15 12:30:00,20.91,20.94,20.8,20.8,167254.52269882808,12.8845,12.903,12.8167,12.8167,167254.5227
2007-11-15 13:00:00,20.82,20.97,20.79,20.95,210831.7214700193,12.8291,12.9215,12.8106,12.9092,210831.7215
2007-11-15 13:30:00,20.95,20.97,20.82,20.85,187279.55398793943,12.9092,12.9215,12.8291,12.8475,187279.554
2007-11-15 14:00:00,20.85,20.87,20.8,20.87,349641.5974513597,12.8475,12.8599,12.8167,12.8599,349641.5975
2007-11-15 14:30:00,20.87,20.96,20.73,20.74,390601.8887245421,12.8599,12.9153,12.7736,12.7798,390601.8887
2007-11-15 15:00:00,20.74,20.77,20.64,20.68,422232.33587438846,12.7798,12.7983,12.7181,12.7428,422232.3359
2007-11-15 15:30:00,20.68,20.79,20.59,20.65,874843.5544430539,12.7428,12.8106,12.6873,12.7243,874843.5544
2007-11-16 09:30:00,20.78,21.61,20.54,20.65,671976.3340539311,12.8044,13.3159,12.6565,12.7243,671976.3341
2007-11-16 10:00:00,20.65,20.72,20.53,20.58,226646.9450449425,12.7243,12.7674,12.6504,12.6812,226646.945
2007-11-16 10:30:00,20.58,20.59,20.48,20.49,474229.1500739561,12.6812,12.6873,12.6196,12.6257,474229.1501
2007-11-16 11:00:00,20.48,20.58,20.44,20.48,377517.3512344977,12.6196,12.6812,12.5949,12.6196,377517.3512
2007-11-16 11:30:00,20.49,20.65,20.48,20.59,166002.95824325862,12.6257,12.7243,12.6196,12.6873,166002.9582
2007-11-16 12:00:00,20.6,20.75,20.59,20.71,96598.02025258848,12.6935,12.7859,12.6873,12.7613,96598.0203
2007-11-16 12:30:00,20.71,20.74,20.54,20.56,163727.3865058596,12.7613,12.7798,12.6565,12.6689,163727.3865
2007-11-16 13:00:00,20.56,20.61,20.49,20.5,178063.48845147344,12.6689,12.6997,12.6257,12.6319,178063.4885
2007-11-16 13:30:00,20.5,20.55,20.48,20.5,259415.17806348845,12.6319,12.6627,12.6196,12.6319,259415.1781
2007-11-16 14:00:00,20.49,20.5,20.39,20.44,307315.96313573787,12.6257,12.6319,12.5641,12.5949,307315.9631
2007-11-16 14:30:00,20.45,20.47,20.3,20.41,341677.0963704631,12.6011,12.6134,12.5086,12.5764,341677.0964
2007-11-16 15:00:00,20.4,20.48,20.37,20.4,414609.17055410176,12.5703,12.6196,12.5518,12.5703,414609.1706
2007-11-16 15:30:00,20.39,20.52,20.34,20.5,612697.6902946866,12.5641,12.6442,12.5333,12.6319,612697.6903
2007-11-19 09:30:00,20.39,20.5,19.76,19.9,955967.6868813288,12.5641,12.6319,12.1759,12.2622,955967.6869
2007-11-19 10:00:00,19.89,19.92,19.73,19.91,573899.1921720332,12.256,12.2745,12.1574,12.2683,573899.1922
2007-11-19 10:30:00,19.9,19.91,19.79,19.89,245761.7476390944,12.2622,12.2683,12.1944,12.256,245761.7476
2007-11-19 11:00:00,19.88,19.92,19.77,19.82,385026.7379679144,12.2498,12.2745,12.1821,12.2129,385026.738
2007-11-19 11:30:00,19.82,19.92,19.82,19.83,222437.1373307544,12.2129,12.2745,12.2129,12.219,222437.1373
2007-11-19 12:00:00,19.83,19.9,19.82,19.89,186141.76811924,12.219,12.2622,12.2129,12.256,186141.7681
2007-11-19 12:30:00,19.89,19.9,19.85,19.86,371373.3075435204,12.256,12.2622,12.2314,12.2375,371373.3075
2007-11-19 13:00:00,19.87,19.91,19.76,19.83,406075.7765388554,12.2437,12.2683,12.1759,12.219,406075.7765
2007-11-19 13:30:00,19.83,19.83,19.76,19.77,282853.5669586984,12.219,12.219,12.1759,12.1821,282853.567
2007-11-19 14:00:00,19.76,19.83,19.75,19.83,366025.7139606326,12.1759,12.219,12.1697,12.219,366025.714
2007-11-19 14:30:00,19.82,19.86,19.77,19.83,416543.4065308909,12.2129,12.2375,12.1821,12.219,416543.4065
2007-11-19 15:00:00,19.84,19.84,19.75,19.77,557628.8542496302,12.2252,12.2252,12.1697,12.1821,557628.8542
2007-11-19 15:30:00,19.77,19.79,19.49,19.56,1228922.5167823415,12.1821,12.1944,12.0095,12.0527,1228922.5168
2007-11-20 09:30:00,19.63,19.85,19.47,19.71,588576.6298782569,12.0958,12.2314,11.9972,12.1451,588576.6299
2007-11-20 10:00:00,19.72,19.78,19.61,19.73,434634.2018432131,12.1513,12.1882,12.0835,12.1574,434634.2018
2007-11-20 10:30:00,19.73,20.02,19.65,19.96,449880.5324837866,12.1574,12.3361,12.1081,12.2991,449880.5325
2007-11-20 11:00:00,19.95,19.99,19.78,19.8,322448.5151894414,12.293,12.3176,12.1882,12.2006,322448.5152
2007-11-20 11:30:00,19.8,19.85,19.58,19.67,192058.25463647745,12.2006,12.2314,12.065,12.1204,192058.2546
2007-11-20 12:00:00,19.67,19.68,19.44,19.46,195471.612242576,12.1204,12.1266,11.9787,11.991,195471.6122
2007-11-20 12:30:00,19.47,19.49,19.34,19.37,212197.0645124588,11.9972,12.0095,11.9171,11.9356,212197.0645
2007-11-20 13:00:00,19.36,19.37,19.2,19.25,314597.79269541474,11.9294,11.9356,11.8308,11.8616,314597.7927
2007-11-20 13:30:00,19.24,19.55,19.24,19.49,220275.34418022528,11.8555,12.0465,11.8555,12.0095,220275.3442
2007-11-20 14:00:00,19.49,19.6,19.27,19.29,614404.3690977358,12.0095,12.0773,11.874,11.8863,614404.3691
2007-11-20 14:30:00,19.3,19.46,19.26,19.35,356809.6484241666,11.8925,11.991,11.8678,11.9233,356809.6484
2007-11-20 15:00:00,19.35,19.37,19.22,19.31,479804.3008305837,11.9233,11.9356,11.8432,11.8986,479804.3008
2007-11-20 15:30:00,19.31,19.66,19.31,19.53,927636.8187507112,11.8986,12.1143,11.8986,12.0342,927636.8188
2007-11-21 09:30:00,19.34,19.44,19.03,19.23,675617.2488337695,11.9171,11.9787,11.7261,11.8493,675617.2488
2007-11-21 10:00:00,19.24,19.3,19.06,19.06,594265.5592217544,11.8555,11.8925,11.7446,11.7446,594265.5592
2007-11-21 10:30:00,19.05,19.13,18.93,18.96,631926.2714757083,11.7384,11.7877,11.6645,11.683,631926.2715
2007-11-21 11:00:00,18.96,18.97,18.68,18.71,713960.632608943,11.683,11.6891,11.5104,11.5289,713960.6326
2007-11-21 11:30:00,18.71,18.83,18.63,18.69,538741.6088292183,11.5289,11.6028,11.4796,11.5166,538741.6088
2007-11-21 12:00:00,18.69,18.79,18.58,18.66,395608.1465468199,11.5166,11.5782,11.4488,11.4981,395608.1465
2007-11-21 12:30:00,18.67,18.76,18.62,18.71,414154.0562066219,11.5043,11.5597,11.4734,11.5289,414154.0562
2007-11-21 13:00:00,18.71,18.85,18.69,18.79,495278.1886448971,11.5289,11.6152,11.5166,11.5782,495278.1886
2007-11-21 13:30:00,18.79,18.8,18.64,18.65,324496.5297531005,11.5782,11.5844,11.4858,11.4919,324496.5298
2007-11-21 14:00:00,18.65,18.7,18.6,18.6,426555.9221754466,11.4919,11.5227,11.4611,11.4611,426555.9222
2007-11-21 14:30:00,18.61,18.81,18.59,18.8,410171.8056661736,11.4673,11.5905,11.455,11.5844,410171.8057
2007-11-21 15:00:00,18.79,18.85,18.57,18.57,657867.7892820572,11.5782,11.6152,11.4426,11.4426,657867.7893
2007-11-21 15:30:00,18.57,18.59,18.36,18.39,1427352.3722835362,11.4426,11.455,11.3132,11.3317,1427352.3723
2007-11-23 09:30:00,18.49,18.88,18.49,18.83,356354.5340766868,11.3933,11.6337,11.3933,11.6028,356354.5341
2007-11-23 10:00:00,18.83,18.91,18.83,18.91,308567.52759130736,11.6028,11.6521,11.6028,11.6521,308567.5276
2007-11-23 10:30:00,18.91,19.05,18.9,19.05,314484.0141085448,11.6521,11.7384,11.646,11.7384,314484.0141
2007-11-23 11:00:00,19.05,19.11,18.98,19.03,186938.21822732963,11.7384,11.7754,11.6953,11.7261,186938.2182
2007-11-23 11:30:00,19.01,19.07,19.0,19.0,162362.04346342018,11.7138,11.7507,11.7076,11.7076,162362.0435
2007-11-23 12:00:00,19.0,19.03,18.93,19.03,189555.1257253385,11.7076,11.7261,11.6645,11.7261,189555.1257
2007-11-23 12:30:00,19.03,19.07,18.9,19.01,459210.37660712254,11.7261,11.7507,11.646,11.7138,459210.3766
2007-11-26 09:30:00,19.39,19.39,18.86,18.97,243144.84014108547,11.9479,11.9479,11.6213,11.6891,243144.8401
2007-11-26 10:00:00,18.98,19.0,18.72,18.74,225622.937763113,11.6953,11.7076,11.5351,11.5474,225622.9378
2007-11-26 10:30:00,18.73,18.86,18.62,18.83,246216.8619865741,11.5412,11.6213,11.4734,11.6028,246216.862
2007-11-26 11:00:00,18.83,18.98,18.83,18.94,659460.6894982364,11.6028,11.6953,11.6028,11.6706,659460.6895
2007-11-26 11:30:00,18.94,19.1,18.93,19.04,221982.02298327457,11.6706,11.7692,11.6645,11.7322,221982.023
2007-11-26 12:00:00,19.05,19.11,19.01,19.11,169643.87302309705,11.7384,11.7754,11.7138,11.7754,169643.873
2007-11-26 12:30:00,19.1,19.2,19.07,19.19,188303.56126976904,11.7692,11.8308,11.7507,11.8247,188303.5613
2007-11-26 13:00:00,19.19,19.25,19.15,19.16,190010.2400728183,11.8247,11.8616,11.8,11.8062,190010.2401
2007-11-26 13:30:00,19.16,19.2,19.04,19.05,152121.9706451246,11.8062,11.8308,11.7322,11.7384,152121.9706
2007-11-26 14:00:00,19.05,19.16,19.04,19.13,246103.0833997042,11.7384,11.8062,11.7322,11.7877,246103.0834
2007-11-26 14:30:00,19.14,19.15,19.01,19.02,432586.187279554,11.7939,11.8,11.7138,11.7199,432586.1873
2007-11-26 15:00:00,19.02,19.02,18.76,18.79,510183.1835248607,11.7199,11.7199,11.5597,11.5782,510183.1835
2007-11-26 15:30:00,18.79,18.85,18.62,18.62,484924.3372397315,11.5782,11.6152,11.4734,11.4734,484924.3372
2007-11-27 09:30:00,18.83,19.12,18.83,18.84,383206.2805779952,11.6028,11.7815,11.6028,11.609,383206.2806
2007-11-27 10:00:00,18.84,18.85,18.62,18.75,406758.4480600751,11.609,11.6152,11.4734,11.5536,406758.4481
2007-11-27 10:30:00,18.74,18.89,18.71,18.87,152577.0849926044,11.5474,11.6398,11.5289,11.6275,152577.085
2007-11-27 11:00:00,18.87,19.05,18.84,19.02,178973.71714643305,11.6275,11.7384,11.609,11.7199,178973.7171
2007-11-27 11:30:00,19.02,19.17,19.02,19.14,252360.9056775515,11.7199,11.8124,11.7199,11.7939,252360.9057
2007-11-27 12:00:00,19.14,19.18,18.98,18.98,270906.8153373535,11.7939,11.8185,11.6953,11.6953,270906.8153
2007-11-27 12:30:00,18.98,19.04,18.96,18.98,291045.62521333486,11.6953,11.7322,11.683,11.6953,291045.6252
2007-11-27 13:00:00,18.97,18.98,18.88,18.91,164182.5008533394,11.6891,11.6953,11.6337,11.6521,164182.5009
2007-11-27 13:30:00,18.91,18.96,18.77,18.79,200250.3128911139,11.6521,11.683,11.5659,11.5782,200250.3129
2007-11-27 14:00:00,18.79,18.91,18.75,18.83,285356.6958698373,11.5782,11.6521,11.5536,11.6028,285356.6959
2007-11-27 14:30:00,18.83,18.85,18.63,18.65,305609.2843326886,11.6028,11.6152,11.4796,11.4919,305609.2843
2007-11-27 15:00:00,18.66,18.72,18.58,18.69,490840.82375696895,11.4981,11.5351,11.4488,11.5166,490840.8238
2007-11-27 15:30:00,18.69,19.06,18.68,18.99,1099214.9277505977,11.5166,11.7446,11.5104,11.7014,1099214.9278
2007-11-28 09:30:00,18.98,19.34,18.98,19.25,734213.2210717943,11.6953,11.9171,11.6953,11.8616,734213.2211
2007-11-28 10:00:00,19.25,19.27,19.1,19.22,405165.5478438958,11.8616,11.874,11.7692,11.8432,405165.5478
2007-11-28 10:30:00,19.22,19.35,19.2,19.29,685743.5430651952,11.8432,11.9233,11.8308,11.8863,685743.5431
2007-11-28 11:00:00,19.29,19.34,19.26,19.3,237342.132210718,11.8863,11.9171,11.8678,11.8925,237342.1322
2007-11-28 11:30:00,19.31,19.36,19.24,19.32,275913.07315963134,11.8986,11.9294,11.8555,11.9048,275913.0732
2007-11-28 12:00:00,19.33,19.37,19.27,19.29,274320.1729434521,11.9109,11.9356,11.874,11.8863,274320.1729
2007-11-28 12:30:00,19.29,19.34,19.28,19.3,272158.379792923,11.8863,11.9171,11.8801,11.8925,272158.3798
2007-11-28 13:00:00,19.3,19.34,19.27,19.29,438275.1166230516,11.8925,11.9171,11.874,11.8863,438275.1166
2007-11-28 13:30:00,19.29,19.31,19.25,19.27,331437.0235521675,11.8863,11.8986,11.8616,11.874,331437.0236
2007-11-28 14:00:00,19.26,19.36,19.24,19.34,363636.3636363637,11.8678,11.9294,11.8555,11.9171,363636.3636
2007-11-28 14:30:00,19.34,19.34,19.22,19.23,370235.5216748208,11.9171,11.9171,11.8432,11.8493,370235.5217
2007-11-28 15:00:00,19.23,19.34,19.22,19.34,540448.2876322676,11.8493,11.9171,11.8432,11.9171,540448.2876
2007-11-28 15:30:00,19.34,19.36,19.25,19.34,909546.023438389,11.9171,11.9294,11.8616,11.9171,909546.0234
2007-11-29 09:30:00,19.34,19.36,18.76,18.89,574581.8636932529,11.9171,11.9294,11.5597,11.6398,574581.8637
2007-11-29 10:00:00,18.88,18.98,18.86,18.96,559790.6474001593,11.6337,11.6953,11.6213,11.683,559790.6474
2007-11-29 10:30:00,18.96,19.12,18.96,19.12,439071.5667311413,11.683,11.7815,11.683,11.7815,439071.5667
2007-11-29 11:00:00,19.12,19.28,19.11,19.24,333826.3738764365,11.7815,11.8801,11.7754,11.8555,333826.3739
2007-11-29 11:30:00,19.24,19.27,19.12,19.2,510069.4049379907,11.8555,11.874,11.7815,11.8308,510069.4049
2007-11-29 12:00:00,19.2,19.2,19.03,19.12,263511.2071908067,11.8308,11.8308,11.7261,11.7815,263511.2072
2007-11-29 12:30:00,19.12,19.16,18.99,19.01,157355.78564114234,11.7815,11.8062,11.7014,11.7138,157355.7856
2007-11-29 13:00:00,19.01,19.06,18.91,19.02,179883.94584139265,11.7138,11.7446,11.6521,11.7199,179883.9458
2007-11-29 13:30:00,19.02,19.12,18.94,19.06,139037.43315508022,11.7199,11.7815,11.6706,11.7446,139037.4332
2007-11-29 14:00:00,19.05,19.09,18.97,19.09,182045.7389919217,11.7384,11.7631,11.6891,11.7631,182045.739
2007-11-29 14:30:00,19.08,19.09,19.02,19.07,214017.521902378,11.7569,11.7631,11.7199,11.7507,214017.5219
2007-11-29 15:00:00,19.07,19.2,19.06,19.19,400614.4043690977,11.7507,11.8308,11.7446,11.8247,400614.4044
2007-11-29 15:30:00,19.18,19.27,19.12,19.22,409375.355558084,11.8185,11.874,11.7815,11.8432,409375.3556
2007-11-30 09:30:00,19.36,19.86,19.25,19.61,1183638.639208101,11.9294,12.2375,11.8616,12.0835,1183638.6392
2007-11-30 10:00:00,19.62,19.75,19.49,19.75,354761.63386050746,12.0896,12.1697,12.0095,12.1697,354761.6339
2007-11-30 10:30:00,19.76,19.85,19.56,19.78,682102.6282853567,12.1759,12.2314,12.0527,12.1882,682102.6283
2007-11-30 11:00:00,19.77,19.78,19.65,19.71,164410.0580270793,12.1821,12.1882,12.1081,12.1451,164410.058
2007-11-30 11:30:00,19.7,19.71,19.63,19.66,224143.81613380363,12.1389,12.1451,12.0958,12.1143,224143.8161
2007-11-30 12:00:00,19.67,19.73,19.62,19.71,280464.2166344294,12.1204,12.1574,12.0896,12.1451,280464.2166
2007-11-30 12:30:00,19.71,19.77,19.67,19.74,158834.90727045172,12.1451,12.1821,12.1204,12.1636,158834.9073
2007-11-30 13:00:00,19.75,19.76,19.61,19.72,219820.22983274548,12.1697,12.1759,12.0835,12.1513,219820.2298
2007-11-30 13:30:00,19.72,19.75,19.7,19.74,248264.87655023325,12.1513,12.1697,12.1389,12.1636,248264.8766
2007-11-30 14:00:00,19.74,19.76,19.71,19.75,192285.81181021733,12.1636,12.1759,12.1451,12.1697,192285.8118
2007-11-30 14:30:00,19.74,19.78,19.7,19.71,250654.22687450223,12.1636,12.1882,12.1389,12.1451,250654.2269
2007-11-30 15:00:00,19.71,19.73,19.54,19.7,411764.70588235295,12.1451,12.1574,12.0403,12.1389,411764.7059
2007-11-30 15:30:00,19.71,19.78,19.63,19.71,735919.8998748435,12.1451,12.1882,12.0958,12.1451,735919.8999
2007-12-03 09:30:00,19.5,19.9,19.5,19.78,256684.49197860964,12.0157,12.2622,12.0157,12.1882,256684.492
2007-12-03 10:00:00,19.78,19.78,19.56,19.72,268745.02218682447,12.1882,12.1882,12.0527,12.1513,268745.0222
2007-12-03 10:30:00,19.72,19.8,19.66,19.76,264193.8787120264,12.1513,12.2006,12.1143,12.1759,264193.8787
2007-12-03 11:00:00,19.76,19.85,19.73,19.85,202980.9989759928,12.1759,12.2314,12.1574,12.2314,202980.999
2007-12-03 11:30:00,19.85,19.93,19.76,19.78,215610.4221185573,12.2314,12.2807,12.1759,12.1882,215610.4221
2007-12-03 12:00:00,19.78,19.79,19.7,19.75,133234.72522471272,12.1882,12.1944,12.1389,12.1697,133234.7252
2007-12-03 12:30:00,19.75,19.84,19.71,19.72,254636.47741495047,12.1697,12.2252,12.1451,12.1513,254636.4774
2007-12-03 13:00:00,19.71,19.78,19.66,19.68,145067.69825918763,12.1451,12.1882,12.1143,12.1266,145067.6983
2007-12-03 13:30:00,19.67,19.67,19.5,19.52,220616.6799408352,12.1204,12.1204,12.0157,12.028,220616.6799
2007-12-03 14:00:00,19.51,19.53,19.48,19.48,317100.92160655366,12.0219,12.0342,12.0034,12.0034,317100.9216
2007-12-03 14:30:00,19.48,19.52,19.43,19.52,209011.2640801001,12.0034,12.028,11.9726,12.028,209011.2641
2007-12-03 15:00:00,19.5,19.52,19.37,19.46,315849.3571509842,12.0157,12.028,11.9356,11.991,315849.3572
2007-12-03 15:30:00,19.46,19.57,19.44,19.45,607577.6538855388,11.991,12.0588,11.9787,11.9849,607577.6539
2007-12-04 09:30:00,19.32,19.34,19.04,19.17,231653.2028672204,11.9048,11.9171,11.7322,11.8124,231653.2029
2007-12-04 10:00:00,19.13,19.27,19.13,19.26,131755.60359540334,11.7877,11.874,11.7877,11.8678,131755.6036
2007-12-04 10:30:00,19.26,19.27,19.09,19.1,190010.2400728183,11.8678,11.874,11.7631,11.7692,190010.2401
2007-12-04 11:00:00,19.12,19.21,19.08,19.09,162930.93639776995,11.7815,11.837,11.7569,11.7631,162930.9364
2007-12-04 11:30:00,19.09,19.1,18.97,19.04,282170.89543747867,11.7631,11.7692,11.6891,11.7322,282170.8954
2007-12-04 12:00:00,19.04,19.15,19.03,19.13,141768.11923995905,11.7322,11.8,11.7261,11.7877,141768.1192
2007-12-04 12:30:00,19.13,19.2,19.11,19.15,66560.47331892139,11.7877,11.8308,11.7754,11.8,66560.4733
2007-12-04 13:00:00,19.16,19.21,19.15,19.18,98759.81340311754,11.8062,11.837,11.8,11.8185,98759.8134
2007-12-04 13:30:00,19.17,19.22,19.12,19.14,89543.7478666515,11.8124,11.8432,11.7815,11.7939,89543.7479
2007-12-04 14:00:00,19.14,19.19,19.12,19.16,193992.4906132666,11.7939,11.8247,11.7815,11.8062,193992.4906
2007-12-04 14:30:00,19.16,19.2,19.13,19.18,158266.01433610194,11.8062,11.8308,11.7877,11.8185,158266.0143
2007-12-04 15:00:00,19.17,19.2,19.06,19.07,212993.51462054843,11.8124,11.8308,11.7446,11.7507,212993.5146
2007-12-04 15:30:00,19.07,19.12,18.97,18.97,553760.382296052,11.7507,11.7815,11.6891,11.6891,553760.3823
2007-12-05 09:30:00,18.98,19.34,18.85,19.25,1093184.66264649,11.6953,11.9171,11.6152,11.8616,1093184.6626
2007-12-05 10:00:00,19.25,19.38,19.13,19.34,541813.630674707,11.8616,11.9418,11.7877,11.9171,541813.6307
2007-12-05 10:30:00,19.34,19.52,19.32,19.51,213903.74331550804,11.9171,12.028,11.9048,12.0219,213903.7433
2007-12-05 11:00:00,19.5,19.65,19.48,19.6,290590.51086585503,12.0157,12.1081,12.0034,12.0773,290590.5109
2007-12-05 11:30:00,19.6,19.67,19.51,19.65,182273.2961656616,12.0773,12.1204,12.0219,12.1081,182273.2962
2007-12-05 12:00:00,19.66,19.68,19.51,19.51,167026.9655250882,12.1143,12.1266,12.0219,12.0219,167026.9655
2007-12-05 12:30:00,19.51,19.6,19.42,19.46,170326.54454431677,12.0219,12.0773,11.9664,11.991,170326.5445
2007-12-05 13:00:00,19.45,19.49,19.36,19.39,185459.09659802023,11.9849,12.0095,11.9294,11.9479,185459.0966
2007-12-05 13:30:00,19.39,19.57,19.38,19.55,100921.6065536466,11.9479,12.0588,11.9418,12.0465,100921.6066
2007-12-05 14:00:00,19.56,19.61,19.43,19.49,141085.4477187393,12.0527,12.0835,11.9726,12.0095,141085.4477
2007-12-05 14:30:00,19.49,19.56,19.46,19.55,184321.3107293208,12.0095,12.0527,11.991,12.0465,184321.3107
2007-12-05 15:00:00,19.54,19.61,19.52,19.56,223347.366025714,12.0403,12.0835,12.028,12.0527,223347.366
2007-12-05 15:30:00,19.56,19.68,19.56,19.64,475366.9359426556,12.0527,12.1266,12.0527,12.102,475366.9359
2007-12-06 09:30:00,19.62,19.92,19.52,19.84,611446.1258391171,12.0896,12.2745,12.028,12.2252,611446.1258
2007-12-06 10:00:00,19.84,20.05,19.79,19.99,495847.0815792468,12.2252,12.3546,12.1944,12.3176,495847.0816
2007-12-06 10:30:00,20.0,20.16,19.97,20.08,443850.2673796792,12.3238,12.4224,12.3053,12.3731,443850.2674
2007-12-06 11:00:00,20.08,20.22,20.07,20.21,448515.1894413472,12.3731,12.4594,12.3669,12.4532,448515.1894
2007-12-06 11:30:00,20.21,20.22,20.18,20.18,352486.0621231084,12.4532,12.4594,12.4347,12.4347,352486.0621
2007-12-06 12:00:00,20.17,20.28,20.11,20.21,503697.80407327344,12.4285,12.4963,12.3916,12.4532,503697.8041
2007-12-06 12:30:00,20.21,20.3,20.2,20.21,248719.99089771305,12.4532,12.5086,12.447,12.4532,248719.9909
2007-12-06 13:00:00,20.21,20.29,20.21,20.27,289225.16782341566,12.4532,12.5025,12.4532,12.4902,289225.1678
2007-12-06 13:30:00,20.28,20.37,20.14,20.3,350210.49038570945,12.4963,12.5518,12.4101,12.5086,350210.4904
2007-12-06 14:00:00,20.31,20.59,20.29,20.55,618272.8410513141,12.5148,12.6873,12.5025,12.6627,618272.8411
2007-12-06 14:30:00,20.55,20.85,20.55,20.72,1040050.0625782228,12.6627,12.8475,12.6627,12.7674,1040050.0626
2007-12-06 15:00:00,20.72,20.82,20.58,20.82,642849.0158152236,12.7674,12.8291,12.6812,12.8291,642849.0158
2007-12-06 15:30:00,20.81,20.97,20.75,20.84,1214358.857662988,12.8229,12.9215,12.7859,12.8414,1214358.8577
2007-12-07 09:30:00,20.87,21.97,20.87,21.18,1267948.5720787349,12.8599,13.5377,12.8599,13.0509,1267948.5721
2007-12-07 10:00:00,21.17,21.3,21.05,21.09,509955.6263511208,13.0447,13.1248,12.9708,12.9954,509955.6264
2007-12-07 10:30:00,21.08,21.15,21.01,21.06,445443.16759585845,12.9893,13.0324,12.9461,12.9769,445443.1676
2007-12-07 11:00:00,21.06,21.16,21.05,21.07,235180.33906018888,12.9769,13.0386,12.9708,12.9831,235180.3391
2007-12-07 11:30:00,21.07,21.16,21.02,21.05,224143.81613380363,12.9831,13.0386,12.9523,12.9708,224143.8161
2007-12-07 12:00:00,21.05,21.16,21.05,21.1,225622.937763113,12.9708,13.0386,12.9708,13.0016,225622.9378
2007-12-07 12:30:00,21.1,21.12,21.07,21.09,145409.0340197975,13.0016,13.0139,12.9831,12.9954,145409.034
2007-12-07 13:00:00,21.08,21.09,20.9,20.93,363067.4707020139,12.9893,12.9954,12.8784,12.8968,363067.4707
2007-12-07 13:30:00,20.92,21.05,20.91,20.94,544658.0953464558,12.8907,12.9708,12.8845,12.903,544658.0953
2007-12-07 14:00:00,20.95,21.0,20.94,20.97,198543.63408806463,12.9092,12.94,12.903,12.9215,198543.6341
2007-12-07 14:30:00,20.96,21.08,20.89,20.94,272158.379792923,12.9153,12.9893,12.8722,12.903,272158.3798
2007-12-07 15:00:00,20.94,21.09,20.94,21.07,338377.5173512345,12.903,12.9954,12.903,12.9831,338377.5174
2007-12-07 15:30:00,21.08,21.1,21.01,21.05,475480.7145295256,12.9893,13.0016,12.9461,12.9708,475480.7145
2007-12-10 09:30:00,21.05,21.3,20.67,21.13,443622.7102059393,12.9708,13.1248,12.7366,13.0201,443622.7102
2007-12-10 10:00:00,21.13,21.47,21.13,21.31,220047.7870064854,13.0201,13.2296,13.0201,13.131,220047.787
2007-12-10 10:30:00,21.32,21.32,21.17,21.28,215837.9792922972,13.1372,13.1372,13.0447,13.1125,215837.9793
2007-12-10 11:00:00,21.28,21.33,21.16,21.23,184548.86790306063,13.1125,13.1433,13.0386,13.0817,184548.8679
2007-12-10 11:30:00,21.23,21.23,21.14,21.14,110251.4506769826,13.0817,13.0817,13.0262,13.0262,110251.4507
2007-12-10 12:00:00,21.14,21.14,21.08,21.13,146433.04130162703,13.0262,13.0262,12.9893,13.0201,146433.0413
2007-12-10 12:30:00,21.13,21.14,21.1,21.11,99214.92775059734,13.0201,13.0262,13.0016,13.0078,99214.9278
2007-12-10 13:00:00,21.12,21.23,21.12,21.22,212197.0645124588,13.0139,13.0817,13.0139,13.0755,212197.0645
2007-12-10 13:30:00,21.23,21.23,21.15,21.15,144385.0267379679,13.0817,13.0817,13.0324,13.0324,144385.0267
2007-12-10 14:00:00,21.15,21.2,21.14,21.19,133689.83957219252,13.0324,13.0632,13.0262,13.0571,133689.8396
2007-12-10 14:30:00,21.19,21.26,21.14,21.16,213789.9647286381,13.0571,13.1002,13.0262,13.0386,213789.9647
2007-12-10 15:00:00,21.15,21.29,21.15,21.26,277050.8590283309,13.0324,13.1187,13.0324,13.1002,277050.859
2007-12-10 15:30:00,21.26,21.35,21.23,21.3,429627.9440209353,13.1002,13.1556,13.0817,13.1248,429627.944
2007-12-11 09:30:00,21.38,21.45,21.23,21.34,125156.4455569462,13.1741,13.2173,13.0817,13.1495,125156.4456
2007-12-11 10:00:00,21.35,21.46,21.3,21.4,147001.9342359768,13.1556,13.2234,13.1248,13.1865,147001.9342
2007-12-11 10:30:00,21.39,21.39,21.16,21.2,124473.77403572648,13.1803,13.1803,13.0386,13.0632,124473.774
2007-12-11 11:00:00,21.2,21.35,21.16,21.3,209466.37842758,13.0632,13.1556,13.0386,13.1248,209466.3784
2007-12-11 11:30:00,21.3,21.31,21.23,21.24,182045.7389919217,13.1248,13.131,13.0817,13.0879,182045.739
2007-12-11 12:00:00,21.24,21.3,21.23,21.26,75548.98168164752,13.0879,13.1248,13.0817,13.1002,75548.9817
2007-12-11 12:30:00,21.26,21.37,21.26,21.3,143247.2408692684,13.1002,13.168,13.1002,13.1248,143247.2409
2007-12-11 13:00:00,21.31,21.34,21.24,21.31,108089.65752645352,13.131,13.1495,13.0879,13.131,108089.6575
2007-12-11 13:30:00,21.31,21.35,21.3,21.3,109113.66480828308,13.131,13.1556,13.1248,13.1248,109113.6648
2007-12-11 14:00:00,21.3,21.42,20.67,20.68,569689.384457845,13.1248,13.1988,12.7366,12.7428,569689.3845
2007-12-11 14:30:00,20.68,20.94,20.62,20.71,1202412.106041643,12.7428,12.903,12.7058,12.7613,1202412.106
2007-12-11 15:00:00,20.71,20.72,20.41,20.48,781431.334622824,12.7613,12.7674,12.5764,12.6196,781431.3346
2007-12-11 15:30:00,20.5,20.58,19.99,20.06,1947092.957105473,12.6319,12.6812,12.3176,12.3608,1947092.9571
2007-12-12 09:30:00,20.69,21.13,20.6,20.65,647513.9378768916,12.749,13.0201,12.6935,12.7243,647513.9379
2007-12-12 10:00:00,20.64,20.64,20.29,20.39,559449.3116395494,12.7181,12.7181,12.5025,12.5641,559449.3116
2007-12-12 10:30:00,20.41,20.41,19.99,20.14,448628.9680282171,12.5764,12.5764,12.3176,12.4101,448628.968
2007-12-12 11:00:00,20.14,20.32,20.03,20.04,272841.0513141427,12.4101,12.521,12.3423,12.3484,272841.0513
2007-12-12 11:30:00,20.04,20.14,20.03,20.07,219706.4512458756,12.3484,12.4101,12.3423,12.3669,219706.4512
2007-12-12 12:00:00,20.07,20.1,19.92,19.97,191603.1402889976,12.3669,12.3854,12.2745,12.3053,191603.1403
2007-12-12 12:30:00,19.97,19.99,19.78,19.92,237911.0251450677,12.3053,12.3176,12.1882,12.2745,237911.0251
2007-12-12 13:00:00,19.92,20.01,19.81,19.97,162817.15781089998,12.2745,12.33,12.2067,12.3053,162817.1578
2007-12-12 13:30:00,19.97,20.12,19.94,20.12,203094.77756286267,12.3053,12.3977,12.2868,12.3977,203094.7776
2007-12-12 14:00:00,20.11,20.11,19.92,19.93,174422.573671635,12.3916,12.3916,12.2745,12.2807,174422.5737
2007-12-12 14:30:00,19.93,19.93,19.82,19.82,282626.0097849585,12.2807,12.2807,12.2129,12.2129,282626.0098
2007-12-12 15:00:00,19.83,19.83,19.56,19.63,488451.4734327,12.219,12.219,12.0527,12.0958,488451.4734
2007-12-12 15:30:00,19.63,19.99,19.61,19.99,793946.9791785186,12.0958,12.3176,12.0835,12.3176,793946.9792
2007-12-13 09:30:00,19.76,20.0,19.65,19.74,250540.4482876323,12.1759,12.3238,12.1081,12.1636,250540.4483
2007-12-13 10:00:00,19.74,19.87,19.66,19.85,233814.99601774948,12.1636,12.2437,12.1143,12.2314,233814.996
2007-12-13 10:30:00,19.84,19.93,19.82,19.87,243827.5116623052,12.2252,12.2807,12.2129,12.2437,243827.5117
2007-12-13 11:00:00,19.87,19.97,19.78,19.96,276026.85174650134,12.2437,12.3053,12.1882,12.2991,276026.8517
2007-12-13 11:30:00,19.97,20.04,19.91,19.96,248719.99089771305,12.3053,12.3484,12.2683,12.2991,248719.9909
2007-12-13 12:00:00,19.95,19.99,19.89,19.91,175787.9167140744,12.293,12.3176,12.256,12.2683,175787.9167
2007-12-13 12:30:00,19.91,19.92,19.84,19.92,194447.6049607464,12.2683,12.2745,12.2252,12.2745,194447.605
2007-12-13 13:00:00,19.92,19.99,19.89,19.98,206621.9137558312,12.2745,12.3176,12.256,12.3115,206621.9138
2007-12-13 13:30:00,19.99,20.03,19.92,19.99,288428.717715326,12.3176,12.3423,12.2745,12.3176,288428.7177
2007-12-13 14:00:00,19.99,20.21,19.98,20.17,225395.3805893731,12.3176,12.4532,12.3115,12.4285,225395.3806
2007-12-13 14:30:00,20.17,20.18,20.07,20.07,256001.82045739,12.4285,12.4347,12.3669,12.3669,256001.8205
2007-12-13 15:00:00,20.07,20.14,19.97,20.11,356582.09125042666,12.3669,12.4101,12.3053,12.3916,356582.0913
2007-12-13 15:30:00,20.11,20.29,20.06,20.19,716122.4257594721,12.3916,12.5025,12.3608,12.4409,716122.4258
2007-12-14 09:30:00,19.88,19.88,19.68,19.81,832859.2558880419,12.2498,12.2498,12.1266,12.2067,832859.2559
2007-12-14 10:00:00,19.82,19.84,19.69,19.72,527705.0859028331,12.2129,12.2252,12.1328,12.1513,527705.0859
2007-12-14 10:30:00,19.72,19.87,19.63,19.81,656502.4462396178,12.1513,12.2437,12.0958,12.2067,656502.4462
2007-12-14 11:00:00,19.81,19.93,19.63,19.64,383547.6163386051,12.2067,12.2807,12.0958,12.102,383547.6163
2007-12-14 11:30:00,19.64,19.68,19.47,19.48,262487.19990897714,12.102,12.1266,11.9972,12.0034,262487.1999
2007-12-14 12:00:00,19.47,19.5,19.46,19.47,214700.1934235977,11.9972,12.0157,11.991,11.9972,214700.1934
2007-12-14 12:30:00,19.48,19.61,19.42,19.56,197860.9625668449,12.0034,12.0835,11.9664,12.0527,197860.9626
2007-12-14 13:00:00,19.57,19.59,19.5,19.56,82148.13972010468,12.0588,12.0712,12.0157,12.0527,82148.1397
2007-12-14 13:30:00,19.56,19.56,19.46,19.52,136989.4185914211,12.0527,12.0527,11.991,12.028,136989.4186
2007-12-14 14:00:00,19.51,19.55,19.45,19.51,124473.77403572648,12.0219,12.0465,11.9849,12.0219,124473.774
2007-12-14 14:30:00,19.51,19.57,19.38,19.41,180225.2816020025,12.0219,12.0588,11.9418,11.9602,180225.2816
2007-12-14 15:00:00,19.41,19.44,19.26,19.33,488565.2520195699,11.9602,11.9787,11.8678,11.9109,488565.252
2007-12-14 15:30:00,19.33,19.46,19.27,19.33,613380.3618159062,11.9109,11.991,11.874,11.9109,613380.3618
2007-12-17 09:30:00,19.27,19.41,19.13,19.29,496302.1959267266,11.874,11.9602,11.7877,11.8863,496302.1959
2007-12-17 10:00:00,19.29,19.42,19.27,19.35,334053.9310501764,11.8863,11.9664,11.874,11.9233,334053.9311
2007-12-17 10:30:00,19.35,19.36,19.2,19.36,637956.5365798157,11.9233,11.9294,11.8308,11.9294,637956.5366
2007-12-17 11:00:00,19.36,19.41,19.29,19.34,247240.8692684037,11.9294,11.9602,11.8863,11.9171,247240.8693
2007-12-17 11:30:00,19.34,19.37,19.2,19.31,359881.67026965524,11.9171,11.9356,11.8308,11.8986,359881.6703
2007-12-17 12:00:00,19.3,19.38,19.28,19.35,114575.03697804072,11.8925,11.9418,11.8801,11.9233,114575.037
2007-12-17 12:30:00,19.36,19.47,19.34,19.37,200819.2058254637,11.9294,11.9972,11.9171,11.9356,200819.2058
2007-12-17 13:00:00,19.37,19.37,19.22,19.28,226760.7236318125,11.9356,11.9356,11.8432,11.8801,226760.7236
2007-12-17 13:30:00,19.28,19.28,19.15,19.18,192968.48333143705,11.8801,11.8801,11.8,11.8185,192968.4833
2007-12-17 14:00:00,19.16,19.25,19.14,19.25,183979.97496871089,11.8062,11.8616,11.7939,11.8616,183979.975
2007-12-17 14:30:00,19.25,19.3,19.14,19.14,229832.7454773012,11.8616,11.8925,11.7939,11.7939,229832.7455
2007-12-17 15:00:00,19.14,19.18,19.05,19.06,359198.9987484356,11.7939,11.8185,11.7384,11.7446,359198.9987
2007-12-17 15:30:00,19.06,19.21,19.05,19.08,725224.7127090682,11.7446,11.837,11.7384,11.7569,725224.7127
2007-12-18 09:30:00,19.22,19.28,19.03,19.11,254181.36306747072,11.8432,11.8801,11.7261,11.7754,254181.3631
2007-12-18 10:00:00,19.11,19.12,18.89,18.93,303219.93400841963,11.7754,11.7815,11.6398,11.6645,303219.934
2007-12-18 10:30:00,18.94,19.08,18.91,19.07,193764.93343952668,11.6706,11.7569,11.6521,11.7507,193764.9334
2007-12-18 11:00:00,19.07,19.15,19.05,19.14,170212.76595744683,11.7507,11.8,11.7384,11.7939,170212.766
2007-12-18 11:30:00,19.14,19.16,19.03,19.05,136079.1898964615,11.7939,11.8062,11.7261,11.7384,136079.1899
2007-12-18 12:00:00,19.04,19.2,18.99,19.2,275685.51598589146,11.7322,11.8308,11.7014,11.8308,275685.516
2007-12-18 12:30:00,19.2,19.2,19.11,19.19,139720.10467629993,11.8308,11.8308,11.7754,11.8247,139720.1047
2007-12-18 13:00:00,19.19,19.31,19.09,19.28,148822.391625896,11.8247,11.8986,11.7631,11.8801,148822.3916
2007-12-18 13:30:00,19.27,19.37,19.24,19.34,343838.8895209922,11.874,11.9356,11.8555,11.9171,343838.8895
2007-12-18 14:00:00,19.34,19.46,19.33,19.46,242348.3900329958,11.9171,11.991,11.9109,11.991,242348.39
2007-12-18 14:30:00,19.46,19.54,19.39,19.44,301058.14085789054,11.991,12.0403,11.9479,11.9787,301058.1409
2007-12-18 15:00:00,19.45,19.53,19.41,19.47,313573.7854135852,11.9849,12.0342,11.9602,11.9972,313573.7854
2007-12-18 15:30:00,19.48,19.53,19.35,19.36,605074.5249743998,12.0034,12.0342,11.9233,11.9294,605074.525
2007-12-19 09:30:00,19.5,19.5,19.16,19.27,281374.445329389,12.0157,12.0157,11.8062,11.874,281374.4453
2007-12-19 10:00:00,19.27,19.28,19.08,19.12,284674.0243486176,11.874,11.8801,11.7569,11.7815,284674.0243
2007-12-19 10:30:00,19.13,19.2,19.05,19.06,277050.8590283309,11.7877,11.8308,11.7384,11.7446,277050.859
2007-12-19 11:00:00,19.05,19.07,18.83,18.83,475253.15735578566,11.7384,11.7507,11.6028,11.6028,475253.1574
2007-12-19 11:30:00,18.83,18.86,18.68,18.73,237114.5750369781,11.6028,11.6213,11.5104,11.5412,237114.575
2007-12-19 12:00:00,18.72,18.86,18.72,18.78,194220.0477870065,11.5351,11.6213,11.5351,11.572,194220.0478
2007-12-19 12:30:00,18.78,18.8,18.68,18.74,296279.4402093526,11.572,11.5844,11.5104,11.5474,296279.4402
2007-12-19 13:00:00,18.75,18.75,18.64,18.65,229718.96689043124,11.5536,11.5536,11.4858,11.4919,229718.9669
2007-12-19 13:30:00,18.66,18.69,18.55,18.59,341790.874957333,11.4981,11.5166,11.4303,11.455,341790.875
2007-12-19 14:00:00,18.6,18.77,18.56,18.69,668449.1978609626,11.4611,11.5659,11.4365,11.5166,668449.1979
2007-12-19 14:30:00,18.69,18.71,18.56,18.57,422459.8930481284,11.5166,11.5289,11.4365,11.4426,422459.893
2007-12-19 15:00:00,18.56,18.62,18.54,18.59,734440.7782455342,11.4365,11.4734,11.4242,11.455,734440.7782
2007-12-19 15:30:00,18.58,18.65,18.49,18.52,986915.4625099556,11.4488,11.4919,11.3933,11.4118,986915.4625
2007-12-20 09:30:00,18.69,18.76,18.47,18.47,373079.9863465696,11.5166,11.5597,11.381,11.381,373079.9863
2007-12-20 10:00:00,18.47,18.62,18.46,18.54,290590.51086585503,11.381,11.4734,11.3749,11.4242,290590.5109
2007-12-20 10:30:00,18.54,18.64,18.5,18.62,269313.9151211742,11.4242,11.4858,11.3995,11.4734,269313.9151
2007-12-20 11:00:00,18.61,18.65,18.39,18.47,334281.48822391627,11.4673,11.4919,11.3317,11.381,334281.4882
2007-12-20 11:30:00,18.48,18.51,18.43,18.47,237342.132210718,11.3872,11.4057,11.3564,11.381,237342.1322
2007-12-20 12:00:00,18.47,18.5,18.43,18.48,200705.4272385937,11.381,11.3995,11.3564,11.3872,200705.4272
2007-12-20 12:30:00,18.48,18.48,18.4,18.47,128000.91022869496,11.3872,11.3872,11.3379,11.381,128000.9102
2007-12-20 13:00:00,18.47,18.53,18.45,18.49,143816.13380361817,11.381,11.418,11.3687,11.3933,143816.1338
2007-12-20 13:30:00,18.5,18.62,18.47,18.56,171236.77323927637,11.3995,11.4734,11.381,11.4365,171236.7732
2007-12-20 14:00:00,18.56,18.63,18.53,18.62,190124.01865968824,11.4365,11.4796,11.418,11.4734,190124.0187
2007-12-20 14:30:00,18.62,18.74,18.61,18.74,285129.1386960974,11.4734,11.5474,11.4673,11.5474,285129.1387
2007-12-20 15:00:00,18.73,18.73,18.65,18.69,392422.34611446125,11.5412,11.5412,11.4919,11.5166,392422.3461
2007-12-20 15:30:00,18.69,18.83,18.68,18.83,557856.4114233701,11.5166,11.6028,11.5104,11.6028,557856.4114
2007-12-21 09:30:00,19.01,19.09,18.63,19.0,1915803.8457162364,11.7138,11.7631,11.4796,11.7076,1915803.8457
2007-12-21 10:00:00,19.0,19.05,18.9,19.01,329161.4518147685,11.7076,11.7384,11.646,11.7138,329161.4518
2007-12-21 10:30:00,19.01,19.11,18.98,19.09,239503.92536124703,11.7138,11.7754,11.6953,11.7631,239503.9254
2007-12-21 11:00:00,19.09,19.17,19.02,19.06,388781.4313346229,11.7631,11.8124,11.7199,11.7446,388781.4313
2007-12-21 11:30:00,19.06,19.12,18.98,19.07,348276.25440892024,11.7446,11.7815,11.6953,11.7507,348276.2544
2007-12-21 12:00:00,19.07,19.09,19.05,19.09,157242.0070542724,11.7507,11.7631,11.7384,11.7631,157242.0071
2007-12-21 12:30:00,19.09,19.15,19.06,19.12,125725.33849129594,11.7631,11.8,11.7446,11.7815,125725.3385
2007-12-21 13:00:00,19.12,19.16,19.1,19.13,194561.3835476164,11.7815,11.8062,11.7692,11.7877,194561.3835
2007-12-21 13:30:00,19.13,19.16,19.11,19.12,131300.48924792354,11.7877,11.8062,11.7754,11.7815,131300.4892
2007-12-21 14:00:00,19.12,19.26,19.12,19.19,292979.861190124,11.7815,11.8678,11.7815,11.8247,292979.8612
2007-12-21 14:30:00,19.19,19.29,19.16,19.27,205370.3493002617,11.8247,11.8863,11.8062,11.874,205370.3493
2007-12-21 15:00:00,19.27,19.32,19.25,19.26,267834.79349186487,11.874,11.9048,11.8616,11.8678,267834.7935
2007-12-21 15:30:00,19.27,19.34,19.23,19.27,594151.7806348845,11.874,11.9171,11.8493,11.874,594151.7806
2007-12-24 09:30:00,19.1,19.61,19.08,19.15,283308.6813061782,11.7692,12.0835,11.7569,11.8,283308.6813
2007-12-24 10:00:00,19.14,19.23,19.08,19.11,96142.90590510868,11.7939,11.8493,11.7569,11.7754,96142.9059
2007-12-24 10:30:00,19.12,19.13,19.01,19.07,101262.94231425646,11.7815,11.7877,11.7138,11.7507,101262.9423
2007-12-24 11:00:00,19.06,19.18,18.96,18.98,172260.78052110595,11.7446,11.8185,11.683,11.6953,172260.7805
2007-12-24 11:30:00,18.98,19.0,18.91,19.0,151439.2991239049,11.6953,11.7076,11.6521,11.7076,151439.2991
2007-12-24 12:00:00,19.0,19.04,18.94,18.98,153487.31368756402,11.7076,11.7322,11.6706,11.6953,153487.3137
2007-12-24 12:30:00,18.98,19.19,18.98,19.09,283536.2384799181,11.6953,11.8247,11.6953,11.7631,283536.2385
2007-12-24 13:00:00,19.09,19.09,19.07,19.07,27079.30367504836,11.7631,11.7631,11.7507,11.7507,27079.3037
2007-12-24 13:30:00,19.07,19.07,19.07,19.07,0.0,11.7507,11.7507,11.7507,11.7507,0.0
2007-12-24 14:00:00,19.07,19.07,19.07,19.07,0.0,11.7507,11.7507,11.7507,11.7507,0.0
2007-12-24 14:30:00,19.07,19.07,19.07,19.07,0.0,11.7507,11.7507,11.7507,11.7507,0.0
2007-12-24 15:00:00,19.07,19.07,19.07,19.07,0.0,11.7507,11.7507,11.7507,11.7507,0.0
2007-12-24 15:30:00,19.07,19.07,19.07,19.07,0.0,11.7507,11.7507,11.7507,11.7507,0.0
2007-12-26 09:30:00,18.96,19.34,18.96,19.1,178063.48845147344,11.683,11.9171,11.683,11.7692,178063.4885
2007-12-26 10:00:00,19.09,19.2,19.08,19.2,154738.87814313348,11.7631,11.8308,11.7569,11.8308,154738.8781
2007-12-26 10:30:00,19.2,19.2,19.05,19.08,74638.7529866879,11.8308,11.8308,11.7384,11.7569,74638.753
2007-12-26 11:00:00,19.07,19.07,18.91,18.91,119126.1804528388,11.7507,11.7507,11.6521,11.6521,119126.1805
2007-12-26 11:30:00,18.91,18.93,18.82,18.83,180452.8387757424,11.6521,11.6645,11.5967,11.6028,180452.8388
2007-12-26 12:00:00,18.82,18.82,18.72,18.76,142223.23358743885,11.5967,11.5967,11.5351,11.5597,142223.2336
2007-12-26 12:30:00,18.77,18.84,18.75,18.83,92729.54829901012,11.5659,11.609,11.5536,11.6028,92729.5483
2007-12-26 13:00:00,18.83,18.93,18.82,18.91,129707.58903174422,11.6028,11.6645,11.5967,11.6521,129707.589
2007-12-26 13:30:00,18.91,18.98,18.89,18.95,142792.1265217886,11.6521,11.6953,11.6398,11.6768,142792.1265
2007-12-26 14:00:00,18.96,18.97,18.89,18.91,131641.8250085334,11.683,11.6891,11.6398,11.6521,131641.825
2007-12-26 14:30:00,18.91,18.97,18.91,18.95,104790.07850722494,11.6521,11.6891,11.6521,11.6768,104790.0785
2007-12-26 15:00:00,18.94,19.0,18.94,18.98,180452.8387757424,11.6706,11.7076,11.6706,11.6953,180452.8388
2007-12-26 15:30:00,18.98,19.1,18.91,19.04,337581.06724314485,11.6953,11.7692,11.6521,11.7322,337581.0672
2007-12-27 09:30:00,18.78,19.09,18.65,18.92,274320.1729434521,11.572,11.7631,11.4919,11.6583,274320.1729
2007-12-27 10:00:00,18.95,19.05,18.91,19.05,147570.82717032655,11.6768,11.7384,11.6521,11.7384,147570.8272
2007-12-27 10:30:00,19.04,19.09,18.98,19.05,170326.54454431677,11.7322,11.7631,11.6953,11.7384,170326.5445
2007-12-27 11:00:00,19.05,19.12,19.01,19.1,175446.58095346455,11.7384,11.7815,11.7138,11.7692,175446.581
2007-12-27 11:30:00,19.11,19.2,19.09,19.18,145181.47684605757,11.7754,11.8308,11.7631,11.8185,145181.4768
2007-12-27 12:00:00,19.19,19.33,19.15,19.16,212538.4002730686,11.8247,11.9109,11.8,11.8062,212538.4003
2007-12-27 12:30:00,19.17,19.23,19.13,19.18,161451.81476846058,11.8124,11.8493,11.7877,11.8185,161451.8148
2007-12-27 13:00:00,19.17,19.2,19.13,19.15,265331.6645807259,11.8124,11.8308,11.7877,11.8,265331.6646
2007-12-27 13:30:00,19.15,19.18,19.11,19.18,168619.8657412675,11.8,11.8185,11.7754,11.8185,168619.8657
2007-12-27 14:00:00,19.17,19.31,19.17,19.25,228581.18102173173,11.8124,11.8986,11.8124,11.8616,228581.181
2007-12-27 14:30:00,19.25,19.25,19.14,19.14,120263.96632153828,11.8616,11.8616,11.7939,11.7939,120263.9663
2007-12-27 15:00:00,19.14,19.2,19.12,19.12,139264.99032882013,11.7939,11.8308,11.7815,11.7815,139264.9903
2007-12-27 15:30:00,19.12,19.12,19.0,19.05,336443.28137444536,11.7815,11.7815,11.7076,11.7384,336443.2814
2007-12-28 09:30:00,19.12,19.28,19.07,19.11,178973.71714643305,11.7815,11.8801,11.7507,11.7754,178973.7171
2007-12-28 10:00:00,19.1,19.1,18.78,18.79,272841.0513141427,11.7692,11.7692,11.572,11.5782,272841.0513
2007-12-28 10:30:00,18.78,18.88,18.78,18.86,116281.71578109,11.572,11.6337,11.572,11.6213,116281.7158
2007-12-28 11:00:00,18.86,19.11,18.82,19.06,300034.133576061,11.6213,11.7754,11.5967,11.7446,300034.1336
2007-12-28 11:30:00,19.06,19.19,18.94,18.94,285242.91728296736,11.7446,11.8247,11.6706,11.6706,285242.9173
2007-12-28 12:00:00,18.94,19.08,18.92,19.08,229263.8525429514,11.6706,11.7569,11.6583,11.7569,229263.8525
2007-12-28 12:30:00,19.08,19.2,19.03,19.12,275344.1802252816,11.7569,11.8308,11.7261,11.7815,275344.1802
2007-12-28 13:00:00,19.12,19.21,19.08,19.08,197519.6268062351,11.7815,11.837,11.7569,11.7569,197519.6268
2007-12-28 13:30:00,19.09,19.18,19.06,19.17,158721.12868358174,11.7631,11.8185,11.7446,11.8124,158721.1287
2007-12-28 14:00:00,19.17,19.17,19.05,19.06,162248.26487655024,11.8124,11.8124,11.7384,11.7446,162248.2649
2007-12-28 14:30:00,19.06,19.12,19.04,19.09,202298.327454773,11.7446,11.7815,11.7322,11.7631,202298.3275
2007-12-28 15:00:00,19.09,19.12,19.03,19.08,224143.81613380363,11.7631,11.7815,11.7261,11.7569,224143.8161
2007-12-28 15:30:00,19.09,19.12,18.98,19.01,408920.2412106042,11.7631,11.7815,11.6953,11.7138,408920.2412
2007-12-31 09:30:00,18.92,19.03,18.83,18.98,138354.7616338605,11.6583,11.7261,11.6028,11.6953,138354.7616
2007-12-31 10:00:00,18.96,19.16,18.96,19.08,138013.42587325067,11.683,11.8062,11.683,11.7569,138013.4259
2007-12-31 10:30:00,19.08,19.09,18.95,18.95,81124.13243827512,11.7569,11.7631,11.6768,11.6768,81124.1324
2007-12-31 11:00:00,18.96,19.0,18.93,18.96,123791.10251450675,11.683,11.7076,11.6645,11.683,123791.1025
2007-12-31 11:30:00,18.97,19.03,18.96,19.01,88861.0763454318,11.6891,11.7261,11.683,11.7138,88861.0763
2007-12-31 12:00:00,19.01,19.08,18.99,18.99,108203.43611332348,11.7138,11.7569,11.7014,11.7014,108203.4361
2007-12-31 12:30:00,19.01,19.09,19.0,19.09,88178.40482421209,11.7138,11.7631,11.7076,11.7631,88178.4048
2007-12-31 13:00:00,19.09,19.17,19.05,19.1,96711.79883945842,11.7631,11.8124,11.7384,11.7692,96711.7988
2007-12-31 13:30:00,19.1,19.17,19.05,19.15,120150.18773466836,11.7692,11.8124,11.7384,11.8,120150.1877
2007-12-31 14:00:00,19.16,19.16,19.06,19.11,145864.1483672773,11.8062,11.8062,11.7446,11.7754,145864.1484
2007-12-31 14:30:00,19.1,19.15,19.04,19.11,122425.75947206737,11.7692,11.8,11.7322,11.7754,122425.7595
2007-12-31 15:00:00,19.11,19.12,19.03,19.05,150415.29184207533,11.7754,11.7815,11.7261,11.7384,150415.2918
2007-12-31 15:30:00,19.05,19.06,18.95,18.95,470815.7924678576,11.7384,11.7446,11.6768,11.6768,470815.7925
2008-01-02 09:30:00,18.98,18.98,18.51,18.89,443281.3744453294,11.8249,11.8249,11.5321,11.7688,443281.3744
2008-01-02 10:00:00,18.88,18.88,18.54,18.6,490727.045170099,11.7626,11.7626,11.5508,11.5882,490727.0452
2008-01-02 10:30:00,18.61,18.61,18.47,18.47,321993.4008419616,11.5944,11.5944,11.5072,11.5072,321993.4008
2008-01-02 11:00:00,18.47,18.49,18.3,18.37,319376.4933439527,11.5072,11.5196,11.4013,11.4449,319376.4933
2008-01-02 11:30:00,18.37,18.37,18.26,18.33,294345.20423256344,11.4449,11.4449,11.3763,11.4199,294345.2042
2008-01-02 12:00:00,18.33,18.33,18.15,18.17,163613.60791898964,11.4199,11.4199,11.3078,11.3203,163613.6079
2008-01-02 12:30:00,18.17,18.29,18.17,18.26,184321.3107293208,11.3203,11.395,11.3203,11.3763,184321.3107
2008-01-02 13:00:00,18.25,18.33,18.24,18.28,214472.63624985772,11.3701,11.4199,11.3639,11.3888,214472.6362
2008-01-02 13:30:00,18.28,18.39,18.26,18.38,202412.10604164292,11.3888,11.4573,11.3763,11.4511,202412.106
2008-01-02 14:00:00,18.38,18.58,18.36,18.49,274775.28729093185,11.4511,11.5757,11.4386,11.5196,274775.2873
2008-01-02 14:30:00,18.5,18.52,18.37,18.38,324951.6441005803,11.5259,11.5383,11.4449,11.4511,324951.6441
2008-01-02 15:00:00,18.37,18.38,18.19,18.22,305381.7271589487,11.4449,11.4511,11.3327,11.3514,305381.7272
2008-01-02 15:30:00,18.21,18.28,18.16,18.24,607577.6538855388,11.3452,11.3888,11.314,11.3639,607577.6539
2008-01-03 09:30:00,18.33,18.38,18.18,18.36,203549.89191034247,11.4199,11.4511,11.3265,11.4386,203549.8919
2008-01-03 10:00:00,18.36,18.56,18.27,18.31,204118.78484469224,11.4386,11.5632,11.3826,11.4075,204118.7848
2008-01-03 10:30:00,18.31,18.33,18.11,18.11,184435.08931619072,11.4075,11.4199,11.2829,11.2829,184435.0893
2008-01-03 11:00:00,18.12,18.18,18.03,18.03,231880.7600409603,11.2891,11.3265,11.233,11.233,231880.76
2008-01-03 11:30:00,18.03,18.06,18.01,18.03,178404.8242120833,11.233,11.2517,11.2206,11.233,178404.8242
2008-01-03 12:00:00,18.03,18.19,18.02,18.19,185003.9822505405,11.233,11.3327,11.2268,11.3327,185003.9823
2008-01-03 12:30:00,18.18,18.23,18.11,18.18,244623.9617703948,11.3265,11.3576,11.2829,11.3265,244623.9618
2008-01-03 13:00:00,18.18,18.18,18.11,18.13,139378.76891569007,11.3265,11.3265,11.2829,11.2953,139378.7689
2008-01-03 13:30:00,18.12,18.14,18.08,18.08,135624.0755489817,11.2891,11.3016,11.2642,11.2642,135624.0755
2008-01-03 14:00:00,18.09,18.11,18.03,18.04,178859.9385595631,11.2704,11.2829,11.233,11.2393,178859.9386
2008-01-03 14:30:00,18.04,18.04,17.98,18.0,193309.81909204688,11.2393,11.2393,11.2019,11.2144,193309.8191
2008-01-03 15:00:00,18.0,18.02,17.79,17.82,411764.70588235295,11.2144,11.2268,11.0835,11.1022,411764.7059
2008-01-03 15:30:00,17.82,17.92,17.77,17.87,701558.7666401183,11.1022,11.1645,11.0711,11.1334,701558.7666
2008-01-04 09:30:00,17.69,17.74,17.6,17.63,432927.5230401639,11.0212,11.0524,10.9651,10.9838,432927.523
2008-01-04 10:00:00,17.63,17.65,17.4,17.42,647627.7164637615,10.9838,10.9963,10.8405,10.853,647627.7165
2008-01-04 10:30:00,17.42,17.45,17.23,17.26,445443.16759585845,10.853,10.8717,10.7346,10.7533,445443.1676
2008-01-04 11:00:00,17.25,17.38,17.16,17.33,455341.90465354425,10.7471,10.8281,10.691,10.7969,455341.9047
2008-01-04 11:30:00,17.33,17.45,17.26,17.45,431334.6228239845,10.7969,10.8717,10.7533,10.8717,431334.6228
2008-01-04 12:00:00,17.45,17.7,17.45,17.6,474911.82159517583,10.8717,11.0274,10.8717,10.9651,474911.8216
2008-01-04 12:30:00,17.6,17.68,17.57,17.57,301399.4766185004,10.9651,11.015,10.9465,10.9465,301399.4766
2008-01-04 13:00:00,17.58,17.61,17.52,17.55,235635.45340766868,10.9527,10.9714,10.9153,10.934,235635.4534
2008-01-04 13:30:00,17.55,17.59,17.49,17.56,346455.79701900104,10.934,10.9589,10.8966,10.9402,346455.797
2008-01-04 14:00:00,17.55,17.56,17.4,17.41,381272.0446012061,10.934,10.9402,10.8405,10.8468,381272.0446
2008-01-04 14:30:00,17.41,17.43,17.31,17.38,316304.471498464,10.8468,10.8592,10.7845,10.8281,316304.4715
2008-01-04 15:00:00,17.38,17.53,17.37,17.51,544544.3167595859,10.8281,10.9215,10.8218,10.9091,544544.3168
2008-01-04 15:30:00,17.51,17.53,17.32,17.35,795084.7650472182,10.9091,10.9215,10.7907,10.8094,795084.765
2008-01-07 09:30:00,17.45,17.92,17.42,17.86,441802.2528160201,10.8717,11.1645,10.853,11.1271,441802.2528
2008-01-07 10:00:00,17.85,17.91,17.41,17.44,673683.0128569803,11.1209,11.1583,10.8468,10.8655,673683.0129
2008-01-07 10:30:00,17.44,17.6,17.44,17.55,434975.537603823,10.8655,10.9651,10.8655,10.934,434975.5376
2008-01-07 11:00:00,17.54,17.6,17.49,17.57,328478.7802935488,10.9278,10.9651,10.8966,10.9465,328478.7803
2008-01-07 11:30:00,17.58,17.71,17.56,17.7,291273.18238707475,10.9527,11.0337,10.9402,11.0274,291273.1824
2008-01-07 12:00:00,17.7,17.7,17.57,17.6,345545.56832404144,11.0274,11.0274,10.9465,10.9651,345545.5683
2008-01-07 12:30:00,17.6,17.67,17.58,17.62,192627.1475708272,10.9651,11.0088,10.9527,10.9776,192627.1476
2008-01-07 13:00:00,17.62,17.68,17.6,17.67,226646.9450449425,10.9776,11.015,10.9651,11.0088,226646.945
2008-01-07 13:30:00,17.67,17.67,17.5,17.56,239276.36818750712,11.0088,11.0088,10.9028,10.9402,239276.3682
2008-01-07 14:00:00,17.57,17.59,17.45,17.48,391170.7816588918,10.9465,10.9589,10.8717,10.8904,391170.7817
2008-01-07 14:30:00,17.48,17.6,17.45,17.59,498577.76766412565,10.8904,10.9651,10.8717,10.9589,498577.7677
2008-01-07 15:00:00,17.6,17.67,17.54,17.65,477870.0648537945,10.9651,11.0088,10.9278,10.9963,477870.0649
2008-01-07 15:30:00,17.65,17.74,17.44,17.67,719649.5619524405,10.9963,11.0524,10.8655,11.0088,719649.562
2008-01-08 09:30:00,17.75,17.89,17.57,17.79,383206.2805779952,11.0586,11.1458,10.9465,11.0835,383206.2806
2008-01-08 10:00:00,17.79,17.94,17.69,17.71,369439.0715667312,11.0835,11.177,11.0212,11.0337,369439.0716
2008-01-08 10:30:00,17.71,17.79,17.62,17.63,266355.6718625555,11.0337,11.0835,10.9776,10.9838,266355.6719
2008-01-08 11:00:00,17.63,17.64,17.32,17.41,356013.19831607695,10.9838,10.9901,10.7907,10.8468,356013.1983
2008-01-08 11:30:00,17.41,17.46,17.32,17.45,719308.2261918307,10.8468,10.8779,10.7907,10.8717,719308.2262
2008-01-08 12:00:00,17.45,17.49,17.36,17.48,318466.2646489931,10.8717,10.8966,10.8156,10.8904,318466.2646
2008-01-08 12:30:00,17.48,17.48,17.3,17.35,304471.4984639891,10.8904,10.8904,10.7782,10.8094,304471.4985
2008-01-08 13:00:00,17.35,17.57,17.34,17.43,438388.8952099215,10.8094,10.9465,10.8032,10.8592,438388.8952
2008-01-08 13:30:00,17.43,17.44,17.32,17.41,224940.2662418933,10.8592,10.8655,10.7907,10.8468,224940.2662
2008-01-08 14:00:00,17.4,17.44,17.37,17.44,166685.62976447833,10.8405,10.8655,10.8218,10.8655,166685.6298
2008-01-08 14:30:00,17.43,17.48,17.18,17.19,390032.9957901923,10.8592,10.8904,10.7035,10.7097,390032.9958
2008-01-08 15:00:00,17.18,17.21,17.01,17.09,775628.6266924565,10.7035,10.7222,10.5976,10.6474,775628.6267
2008-01-08 15:30:00,17.09,17.22,16.85,16.89,1451132.096939356,10.6474,10.7284,10.4979,10.5228,1451132.0969
2008-01-09 09:30:00,16.87,16.96,16.66,16.73,356468.3126635567,10.5103,10.5664,10.3795,10.4231,356468.3127
2008-01-09 10:00:00,16.74,16.98,16.73,16.95,539196.7231766982,10.4293,10.5789,10.4231,10.5602,539196.7232
2008-01-09 10:30:00,16.96,17.06,16.92,17.04,414722.9491409717,10.5664,10.6287,10.5415,10.6163,414722.9491
2008-01-09 11:00:00,17.04,17.24,16.94,16.97,480600.7509386734,10.6163,10.7409,10.554,10.5726,480600.7509
2008-01-09 11:30:00,16.97,17.01,16.68,16.69,411195.8129480032,10.5726,10.5976,10.392,10.3982,411195.8129
2008-01-09 12:00:00,16.69,16.79,16.62,16.79,866196.3818409375,10.3982,10.4605,10.3546,10.4605,866196.3818
2008-01-09 12:30:00,16.78,16.81,16.72,16.81,516782.3415633178,10.4543,10.473,10.4169,10.473,516782.3416
2008-01-09 13:00:00,16.81,16.91,16.74,16.75,330640.57344407786,10.473,10.5353,10.4293,10.4356,330640.5734
2008-01-09 13:30:00,16.75,16.79,16.66,16.66,247127.0906815337,10.4356,10.4605,10.3795,10.3795,247127.0907
2008-01-09 14:00:00,16.66,16.75,16.63,16.71,443850.2673796792,10.3795,10.4356,10.3608,10.4107,443850.2674
2008-01-09 14:30:00,16.71,17.03,16.7,17.01,472181.13551029697,10.4107,10.61,10.4044,10.5976,472181.1355
2008-01-09 15:00:00,17.01,17.39,16.99,17.27,829901.0126294232,10.5976,10.8343,10.5851,10.7595,829901.0126
2008-01-09 15:30:00,17.27,17.35,17.15,17.32,1087950.8476504723,10.7595,10.8094,10.6848,10.7907,1087950.8477
2008-01-10 09:30:00,17.14,17.27,17.03,17.18,408806.4626237342,10.6786,10.7595,10.61,10.7035,408806.4626
2008-01-10 10:00:00,17.16,17.24,17.1,17.17,310160.4278074866,10.691,10.7409,10.6536,10.6972,310160.4278
2008-01-10 10:30:00,17.17,17.28,17.16,17.25,670383.4338377517,10.6972,10.7658,10.691,10.7471,670383.4338
2008-01-10 11:00:00,17.25,17.38,17.22,17.33,475480.7145295256,10.7471,10.8281,10.7284,10.7969,475480.7145
2008-01-10 11:30:00,17.33,17.44,17.29,17.38,438844.0095574013,10.7969,10.8655,10.772,10.8281,438844.0096
2008-01-10 12:00:00,17.38,17.64,17.33,17.63,515303.2199340084,10.8281,10.9901,10.7969,10.9838,515303.2199
2008-01-10 12:30:00,17.63,17.72,17.52,17.67,513596.5411309592,10.9838,11.0399,10.9153,11.0088,513596.5411
2008-01-10 13:00:00,17.67,17.76,17.57,17.73,405620.6621913756,11.0088,11.0648,10.9465,11.0461,405620.6622
2008-01-10 13:30:00,17.73,17.74,17.35,17.44,419615.4283763796,11.0461,11.0524,10.8094,10.8655,419615.4284
2008-01-10 14:00:00,17.44,17.74,17.36,17.63,616224.826487655,10.8655,11.0524,10.8156,10.9838,616224.8265
2008-01-10 14:30:00,17.63,17.82,17.6,17.8,422573.6716349983,10.9838,11.1022,10.9651,11.0897,422573.6716
2008-01-10 15:00:00,17.79,17.88,17.73,17.88,884514.7343269998,11.0835,11.1396,11.0461,11.1396,884514.7343
2008-01-10 15:30:00,17.88,18.01,17.61,17.64,804300.8305836841,11.1396,11.2206,10.9714,10.9901,804300.8306
2008-01-11 09:30:00,17.38,17.47,17.19,17.3,479918.0794174537,10.8281,10.8842,10.7097,10.7782,479918.0794
2008-01-11 10:00:00,17.3,17.31,17.1,17.17,559904.4259870292,10.7782,10.7845,10.6536,10.6972,559904.426
2008-01-11 10:30:00,17.16,17.6,17.11,17.4,464671.7487768802,10.691,10.9651,10.6599,10.8405,464671.7488
2008-01-11 11:00:00,17.4,17.45,17.36,17.45,314597.79269541474,10.8405,10.8717,10.8156,10.8717,314597.7927
2008-01-11 11:30:00,17.45,17.66,17.45,17.51,317669.81454090343,10.8717,11.0025,10.8717,10.9091,317669.8145
2008-01-11 12:00:00,17.52,17.58,17.42,17.53,263852.5429514166,10.9153,10.9527,10.853,10.9215,263852.543
2008-01-11 12:30:00,17.53,17.61,17.45,17.61,263966.3215382865,10.9215,10.9714,10.8717,10.9714,263966.3215
2008-01-11 13:00:00,17.6,17.61,17.44,17.54,396745.9324155194,10.9651,10.9714,10.8655,10.9278,396745.9324
2008-01-11 13:30:00,17.53,17.57,17.47,17.53,236318.1249288884,10.9215,10.9465,10.8842,10.9215,236318.1249
2008-01-11 14:00:00,17.53,17.6,17.49,17.52,418705.19968142,10.9215,10.9651,10.8966,10.9153,418705.1997
2008-01-11 14:30:00,17.51,17.53,17.36,17.41,190237.7972465582,10.9091,10.9215,10.8156,10.8468,190237.7972
2008-01-11 15:00:00,17.41,17.44,17.16,17.24,595630.9022641939,10.8468,10.8655,10.691,10.7409,595630.9023
2008-01-11 15:30:00,17.24,17.31,17.21,17.28,829787.2340425532,10.7409,10.7845,10.7222,10.7658,829787.234
2008-01-14 09:30:00,17.45,17.61,17.2,17.24,369439.0715667312,10.8717,10.9714,10.7159,10.7409,369439.0716
2008-01-14 10:00:00,17.24,17.33,17.16,17.25,330981.9092046877,10.7409,10.7969,10.691,10.7471,330981.9092
2008-01-14 10:30:00,17.25,17.33,17.19,17.24,283763.795653658,10.7471,10.7969,10.7097,10.7409,283763.7957
2008-01-14 11:00:00,17.24,17.35,17.24,17.34,310160.4278074866,10.7409,10.8094,10.7409,10.8032,310160.4278
2008-01-14 11:30:00,17.34,17.35,17.24,17.31,333598.8167026965,10.8032,10.8094,10.7409,10.7845,333598.8167
2008-01-14 12:00:00,17.31,17.31,17.24,17.27,160541.58607350098,10.7845,10.7845,10.7409,10.7595,160541.5861
2008-01-14 12:30:00,17.28,17.32,17.18,17.24,130959.1534873137,10.7658,10.7907,10.7035,10.7409,130959.1535
2008-01-14 13:00:00,17.24,17.26,17.16,17.17,117305.72306291955,10.7409,10.7533,10.691,10.6972,117305.7231
2008-01-14 13:30:00,17.18,17.31,17.17,17.31,173967.4593241552,10.7035,10.7845,10.6972,10.7845,173967.4593
2008-01-14 14:00:00,17.31,17.4,17.31,17.37,286494.4817385368,10.7845,10.8405,10.7845,10.8218,286494.4817
2008-01-14 14:30:00,17.37,17.47,17.35,17.38,334053.9310501764,10.8218,10.8842,10.8094,10.8281,334053.9311
2008-01-14 15:00:00,17.38,17.4,17.28,17.31,224712.70906815337,10.8281,10.8405,10.7658,10.7845,224712.7091
2008-01-14 15:30:00,17.31,17.44,17.3,17.39,570827.1703265446,10.7845,10.8655,10.7782,10.8343,570827.1703
2008-01-15 09:30:00,17.16,17.35,17.08,17.29,436227.1020593924,10.691,10.8094,10.6412,10.772,436227.1021
2008-01-15 10:00:00,17.29,17.33,17.09,17.13,532370.0079645012,10.772,10.7969,10.6474,10.6723,532370.008
2008-01-15 10:30:00,17.13,17.15,16.78,16.8,508931.6190692912,10.6723,10.6848,10.4543,10.4667,508931.6191
2008-01-15 11:00:00,16.8,16.97,16.78,16.85,309363.977699397,10.4667,10.5726,10.4543,10.4979,309363.9777
2008-01-15 11:30:00,16.84,16.9,16.77,16.8,205939.24223461145,10.4916,10.529,10.448,10.4667,205939.2422
2008-01-15 12:00:00,16.8,16.84,16.77,16.8,171805.66617362614,10.4667,10.4916,10.448,10.4667,171805.6662
2008-01-15 12:30:00,16.8,16.89,16.72,16.87,232449.65297531005,10.4667,10.5228,10.4169,10.5103,232449.653
2008-01-15 13:00:00,16.88,17.05,16.87,16.93,330185.45909659803,10.5166,10.6225,10.5103,10.5477,330185.4591
2008-01-15 13:30:00,16.93,16.98,16.87,16.96,209466.37842758,10.5477,10.5789,10.5103,10.5664,209466.3784
2008-01-15 14:00:00,16.96,17.05,16.94,17.01,255205.37034930027,10.5664,10.6225,10.554,10.5976,255205.3703
2008-01-15 14:30:00,17.01,17.01,16.87,16.89,518489.0203663671,10.5976,10.5976,10.5103,10.5228,518489.0204
2008-01-15 15:00:00,16.87,16.89,16.78,16.86,363067.4707020139,10.5103,10.5228,10.4543,10.5041,363067.4707
2008-01-15 15:30:00,16.86,16.93,16.74,16.74,548526.5673000341,10.5041,10.5477,10.4293,10.4293,548526.5673
2008-01-16 09:30:00,16.64,16.97,16.51,16.79,623279.098873592,10.367,10.5726,10.2861,10.4605,623279.0989
2008-01-16 10:00:00,16.79,16.86,16.71,16.74,844123.3359881671,10.4605,10.5041,10.4107,10.4293,844123.336
2008-01-16 10:30:00,16.74,16.9,16.7,16.72,357606.09853225626,10.4293,10.529,10.4044,10.4169,357606.0985
2008-01-16 11:00:00,16.72,17.09,16.72,17.09,409261.576971214,10.4169,10.6474,10.4169,10.6474,409261.577
2008-01-16 11:30:00,17.09,17.11,16.93,17.05,352941.17647058825,10.6474,10.6599,10.5477,10.6225,352941.1765
2008-01-16 12:00:00,17.07,17.14,17.01,17.13,387871.2026396632,10.6349,10.6786,10.5976,10.6723,387871.2026
2008-01-16 12:30:00,17.13,17.26,17.09,17.14,342473.54647855274,10.6723,10.7533,10.6474,10.6786,342473.5465
2008-01-16 13:00:00,17.14,17.17,17.09,17.13,277733.5305495506,10.6786,10.6972,10.6474,10.6723,277733.5305
2008-01-16 13:30:00,17.13,17.24,17.12,17.14,273978.8371828422,10.6723,10.7409,10.6661,10.6786,273978.8372
2008-01-16 14:00:00,17.15,17.52,17.09,17.52,488337.69484583,10.6848,10.9153,10.6474,10.9153,488337.6948
2008-01-16 14:30:00,17.51,17.6,17.43,17.47,761064.9675731028,10.9091,10.9651,10.8592,10.8842,761064.9676
2008-01-16 15:00:00,17.47,17.6,17.43,17.49,745818.6369325293,10.8842,10.9651,10.8592,10.8966,745818.6369
2008-01-16 15:30:00,17.49,17.51,17.06,17.09,1403686.4262145865,10.8966,10.9091,10.6287,10.6474,1403686.4262
2008-01-17 09:30:00,17.11,17.31,16.87,17.3,416998.52087837073,10.6599,10.7845,10.5103,10.7782,416998.5209
2008-01-17 10:00:00,17.29,17.29,17.04,17.09,604164.2962794403,10.772,10.772,10.6163,10.6474,604164.2963
2008-01-17 10:30:00,17.08,17.08,16.79,16.99,604164.2962794403,10.6412,10.6412,10.4605,10.5851,604164.2963
2008-01-17 11:00:00,17.0,17.15,16.95,17.02,558994.1972920697,10.5913,10.6848,10.5602,10.6038,558994.1973
2008-01-17 11:30:00,17.02,17.03,16.62,16.69,520423.2563431562,10.6038,10.61,10.3546,10.3982,520423.2563
2008-01-17 12:00:00,16.7,16.74,16.61,16.74,371600.8647172602,10.4044,10.4293,10.3484,10.4293,371600.8647
2008-01-17 12:30:00,16.74,16.88,16.73,16.79,352372.2835362385,10.4293,10.5166,10.4231,10.4605,352372.2835
2008-01-17 13:00:00,16.78,16.85,16.7,16.72,253157.35578564115,10.4543,10.4979,10.4044,10.4169,253157.3558
2008-01-17 13:30:00,16.73,16.87,16.71,16.75,208442.3711457504,10.4231,10.5103,10.4107,10.4356,208442.3711
2008-01-17 14:00:00,16.75,16.79,16.57,16.62,436227.1020593924,10.4356,10.4605,10.3234,10.3546,436227.1021
2008-01-17 14:30:00,16.62,16.7,16.45,16.67,525884.628512914,10.3546,10.4044,10.2487,10.3857,525884.6285
2008-01-17 15:00:00,16.66,16.73,16.55,16.58,491295.9381044488,10.3795,10.4231,10.311,10.3297,491295.9381
2008-01-17 15:30:00,16.58,16.61,16.42,16.49,969507.3387188532,10.3297,10.3484,10.23,10.2736,969507.3387
2008-01-18 09:30:00,16.64,17.4,16.26,16.73,1692115.1439299125,10.367,10.8405,10.1303,10.4231,1692115.1439
2008-01-18 10:00:00,16.74,16.93,16.67,16.7,542496.3021959268,10.4293,10.5477,10.3857,10.4044,542496.3022
2008-01-18 10:30:00,16.7,16.77,16.5,16.66,440095.5740129708,10.4044,10.448,10.2798,10.3795,440095.574
2008-01-18 11:00:00,16.65,16.72,16.37,16.51,547161.2242575948,10.3733,10.4169,10.1988,10.2861,547161.2243
2008-01-18 11:30:00,16.51,16.66,16.28,16.38,682899.0783934464,10.2861,10.3795,10.1428,10.2051,682899.0784
2008-01-18 12:00:00,16.38,16.7,16.37,16.69,326089.4299692798,10.2051,10.4044,10.1988,10.3982,326089.43
2008-01-18 12:30:00,16.7,16.78,16.57,16.62,349072.7045170099,10.4044,10.4543,10.3234,10.3546,349072.7045
2008-01-18 13:00:00,16.62,16.7,16.5,16.62,311753.32802366593,10.3546,10.4044,10.2798,10.3546,311753.328
2008-01-18 13:30:00,16.61,16.76,16.55,16.55,326885.88007736945,10.3484,10.4418,10.311,10.311,326885.8801
2008-01-18 14:00:00,16.56,16.68,16.52,16.53,319831.60769143247,10.3172,10.392,10.2923,10.2985,319831.6077
2008-01-18 14:30:00,16.52,16.53,16.37,16.43,274206.3943565821,10.2923,10.2985,10.1988,10.2362,274206.3944
2008-01-18 15:00:00,16.43,16.53,16.37,16.44,432358.6301058141,10.2362,10.2985,10.1988,10.2424,432358.6301
2008-01-18 15:30:00,16.44,16.63,16.4,16.58,798611.9012401866,10.2424,10.3608,10.2175,10.3297,798611.9012
2008-01-22 09:30:00,15.75,16.8,15.75,16.66,726817.6129252475,9.8126,10.4667,9.8126,10.3795,726817.6129
2008-01-22 10:00:00,16.66,17.06,16.57,16.86,1421549.6643531688,10.3795,10.6287,10.3234,10.5041,1421549.6644
2008-01-22 10:30:00,16.88,17.24,16.77,17.18,876664.0118329731,10.5166,10.7409,10.448,10.7035,876664.0118
2008-01-22 11:00:00,17.19,17.84,17.16,17.5,1137785.8686995108,10.7097,11.1147,10.691,10.9028,1137785.8687
2008-01-22 11:30:00,17.5,17.54,16.91,16.96,823643.1903515758,10.9028,10.9278,10.5353,10.5664,823643.1904
2008-01-22 12:00:00,16.96,17.03,16.89,16.91,537717.6015473888,10.5664,10.61,10.5228,10.5353,537717.6015
2008-01-22 12:30:00,16.89,16.95,16.83,16.89,413698.9418591421,10.5228,10.5602,10.4854,10.5228,413698.9419
2008-01-22 13:00:00,16.88,17.08,16.87,16.99,620207.0770281033,10.5166,10.6412,10.5103,10.5851,620207.077
2008-01-22 13:30:00,16.99,17.16,16.96,17.14,441574.69564228016,10.5851,10.691,10.5664,10.6786,441574.6956
2008-01-22 14:00:00,17.14,17.24,17.0,17.19,388440.095574013,10.6786,10.7409,10.5913,10.7097,388440.0956
2008-01-22 14:30:00,17.19,17.31,17.09,17.24,327227.2158379793,10.7097,10.7845,10.6474,10.7409,327227.2158
2008-01-22 15:00:00,17.24,17.34,17.18,17.28,475139.3787689157,10.7409,10.8032,10.7035,10.7658,475139.3788
2008-01-22 15:30:00,17.28,17.48,17.19,17.25,1457731.2549778132,10.7658,10.8904,10.7097,10.7471,1457731.255
2008-01-23 09:30:00,16.74,17.76,16.45,17.75,1072476.959836159,10.4293,11.0648,10.2487,11.0586,1072476.9598
2008-01-23 10:00:00,17.74,18.1,17.66,17.9,1379110.251450677,11.0524,11.2767,11.0025,11.152,1379110.2515
2008-01-23 10:30:00,17.91,18.03,17.69,17.78,611446.1258391171,11.1583,11.233,11.0212,11.0773,611446.1258
2008-01-23 11:00:00,17.78,17.96,17.77,17.89,401410.8544771874,11.0773,11.1894,11.0711,11.1458,401410.8545
2008-01-23 11:30:00,17.9,17.91,17.71,17.74,682785.2998065765,11.152,11.1583,11.0337,11.0524,682785.2998
2008-01-23 12:00:00,17.74,17.74,17.56,17.67,1108999.8862214133,11.0524,11.0524,10.9402,11.0088,1108999.8862
2008-01-23 12:30:00,17.67,17.67,17.25,17.38,1034702.4689953352,11.0088,11.0088,10.7471,10.8281,1034702.469
2008-01-23 13:00:00,17.38,17.45,17.25,17.39,593127.773353055,10.8281,10.8717,10.7471,10.8343,593127.7734
2008-01-23 13:30:00,17.4,17.77,17.32,17.68,647513.9378768916,10.8405,11.0711,10.7907,11.015,647513.9379
2008-01-23 14:00:00,17.68,17.82,17.61,17.78,656161.1104790078,11.015,11.1022,10.9714,11.0773,656161.1105
2008-01-23 14:30:00,17.79,17.89,17.69,17.89,1464102.8558425305,11.0835,11.1458,11.0212,11.1458,1464102.8558
2008-01-23 15:00:00,17.88,18.63,17.87,18.62,1618386.619638184,11.1396,11.6069,11.1334,11.6006,1618386.6196
2008-01-23 15:30:00,18.62,19.2,18.61,19.06,1559449.3116395494,11.6006,11.962,11.5944,11.8748,1559449.3116
2008-01-24 09:30:00,19.26,19.56,18.86,19.27,927864.375924451,11.9994,12.1863,11.7501,12.0056,927864.3759
2008-01-24 10:00:00,19.29,19.3,18.78,18.94,1631016.0427807488,12.018,12.0243,11.7003,11.8,1631016.0428
2008-01-24 10:30:00,18.94,18.98,18.62,18.63,968710.8886107636,11.8,11.8249,11.6006,11.6069,968710.8886
2008-01-24 11:00:00,18.63,18.91,18.52,18.89,554215.4966435317,11.6069,11.7813,11.5383,11.7688,554215.4966
2008-01-24 11:30:00,18.89,18.98,18.77,18.98,489930.59506200935,11.7688,11.8249,11.6941,11.8249,489930.5951
2008-01-24 12:00:00,18.98,19.03,18.74,18.79,381385.823188076,11.8249,11.8561,11.6754,11.7065,381385.8232
2008-01-24 12:30:00,18.79,19.0,18.68,18.94,282853.5669586984,11.7065,11.8374,11.638,11.8,282853.567
2008-01-24 13:00:00,18.93,18.97,18.84,18.9,344635.33962908183,11.7938,11.8187,11.7377,11.7751,344635.3396
2008-01-24 13:30:00,18.9,19.13,18.87,19.06,460348.1624758221,11.7751,11.9184,11.7564,11.8748,460348.1625
2008-01-24 14:00:00,19.06,19.12,18.93,19.12,470133.1209466379,11.8748,11.9121,11.7938,11.9121,470133.1209
2008-01-24 14:30:00,19.12,19.3,18.99,19.09,586528.6153145978,11.9121,12.0243,11.8311,11.8934,586528.6153
2008-01-24 15:00:00,19.09,19.2,19.05,19.13,550347.0246899534,11.8934,11.962,11.8685,11.9184,550347.0247
2008-01-24 15:30:00,19.13,19.24,19.13,19.2,861986.5741267494,11.9184,11.9869,11.9184,11.962,861986.5741
2008-01-25 09:30:00,19.44,20.1,19.37,19.56,1013994.766185004,12.1115,12.5227,12.0679,12.1863,1013994.7662
2008-01-25 10:00:00,19.54,19.56,19.19,19.24,783706.9063602231,12.1738,12.1863,11.9557,11.9869,783706.9064
2008-01-25 10:30:00,19.24,19.26,18.86,18.88,630902.2641938787,11.9869,11.9994,11.7501,11.7626,630902.2642
2008-01-25 11:00:00,18.88,18.91,18.68,18.79,378996.4728638071,11.7626,11.7813,11.638,11.7065,378996.4729
2008-01-25 11:30:00,18.77,18.87,18.64,18.84,568551.5985891456,11.6941,11.7564,11.6131,11.7377,568551.5986
2008-01-25 12:00:00,18.84,18.96,18.82,18.96,325634.3156218,11.7377,11.8124,11.7252,11.8124,325634.3156
2008-01-25 12:30:00,18.96,19.05,18.86,18.87,415746.9564228013,11.8124,11.8685,11.7501,11.7564,415746.9564
2008-01-25 13:00:00,18.87,18.99,18.85,18.92,341563.31778359314,11.7564,11.8311,11.7439,11.7875,341563.3178
2008-01-25 13:30:00,18.92,18.96,18.65,18.69,593696.6662874047,11.7875,11.8124,11.6193,11.6442,593696.6663
2008-01-25 14:00:00,18.68,18.86,18.66,18.82,428490.1581522358,11.638,11.7501,11.6255,11.7252,428490.1582
2008-01-25 14:30:00,18.81,18.91,18.77,18.87,494254.1813630675,11.719,11.7813,11.6941,11.7564,494254.1814
2008-01-25 15:00:00,18.86,19.12,18.85,19.07,601206.0530208215,11.7501,11.9121,11.7439,11.881,601206.053
2008-01-25 15:30:00,19.07,19.15,18.76,18.82,1879053.362157242,11.881,11.9308,11.6878,11.7252,1879053.3622
2008-01-28 09:30:00,18.15,18.59,18.07,18.46,725679.827056548,11.3078,11.5819,11.258,11.5009,725679.8271
2008-01-28 10:00:00,18.46,18.49,18.16,18.45,887017.8632381386,11.5009,11.5196,11.314,11.4947,887017.8632
2008-01-28 10:30:00,18.44,18.56,18.34,18.49,485607.0087609512,11.4885,11.5632,11.4262,11.5196,485607.0088
2008-01-28 11:00:00,18.48,18.57,18.25,18.46,670952.3267721016,11.5134,11.5695,11.3701,11.5009,670952.3268
2008-01-28 11:30:00,18.46,18.53,18.32,18.35,297986.1190124019,11.5009,11.5446,11.4137,11.4324,297986.119
2008-01-28 12:00:00,18.35,18.46,18.33,18.43,317442.2573671635,11.4324,11.5009,11.4199,11.4822,317442.2574
2008-01-28 12:30:00,18.43,18.52,18.36,18.45,437820.00227557175,11.4822,11.5383,11.4386,11.4947,437820.0023
2008-01-28 13:00:00,18.45,18.5,18.39,18.43,476277.1646376152,11.4947,11.5259,11.4573,11.4822,476277.1646
2008-01-28 13:30:00,18.44,18.58,18.43,18.5,507452.49743998185,11.4885,11.5757,11.4822,11.5259,507452.4974
2008-01-28 14:00:00,18.5,18.75,18.5,18.69,358857.6629878257,11.5259,11.6816,11.5259,11.6442,358857.663
2008-01-28 14:30:00,18.69,18.82,18.62,18.67,404482.8763226761,11.6442,11.7252,11.6006,11.6318,404482.8763
2008-01-28 15:00:00,18.67,18.75,18.63,18.7,630902.2641938787,11.6318,11.6816,11.6069,11.6505,630902.2642
2008-01-28 15:30:00,18.69,19.04,18.69,18.9,915234.9527818864,11.6442,11.8623,11.6442,11.7751,915234.9528
2008-01-29 09:30:00,19.0,19.2,18.82,18.85,327909.887359199,11.8374,11.962,11.7252,11.7439,327909.8874
2008-01-29 10:00:00,18.85,19.07,18.83,19.05,357719.8771191262,11.7439,11.881,11.7315,11.8685,357719.8771
2008-01-29 10:30:00,19.05,19.21,19.01,19.11,304699.055637729,11.8685,11.9682,11.8436,11.9059,304699.0556
2008-01-29 11:00:00,19.11,19.37,19.11,19.26,429741.7226078052,11.9059,12.0679,11.9059,11.9994,429741.7226
2008-01-29 11:30:00,19.26,19.28,19.05,19.07,538286.4944817385,11.9994,12.0118,11.8685,11.881,538286.4945
2008-01-29 12:00:00,19.07,19.09,19.0,19.08,316532.0286722039,11.881,11.8934,11.8374,11.8872,316532.0287
2008-01-29 12:30:00,19.07,19.12,19.03,19.11,210604.16429627943,11.881,11.9121,11.8561,11.9059,210604.1643
2008-01-29 13:00:00,19.11,19.25,19.1,19.19,404824.212083286,11.9059,11.9931,11.8997,11.9557,404824.2121
2008-01-29 13:30:00,19.19,19.35,19.19,19.3,290021.6179315053,11.9557,12.0554,11.9557,12.0243,290021.6179
2008-01-29 14:00:00,19.3,19.35,19.24,19.31,355102.96962111734,12.0243,12.0554,11.9869,12.0305,355102.9696
2008-01-29 14:30:00,19.32,19.35,19.2,19.32,579246.7857549209,12.0367,12.0554,11.962,12.0367,579246.7858
2008-01-29 15:00:00,19.33,19.4,19.31,19.34,516441.005802708,12.043,12.0866,12.0305,12.0492,516441.0058
2008-01-29 15:30:00,19.34,19.39,19.27,19.3,1087950.8476504723,12.0492,12.0803,12.0056,12.0243,1087950.8477
2008-01-30 09:30:00,19.16,19.57,19.16,19.35,633064.0573444078,11.9371,12.1925,11.9371,12.0554,633064.0573
2008-01-30 10:00:00,19.35,19.49,19.32,19.4,610991.0114916373,12.0554,12.1426,12.0367,12.0866,610991.0115
2008-01-30 10:30:00,19.41,19.45,19.34,19.44,154625.0995562635,12.0928,12.1177,12.0492,12.1115,154625.0996
2008-01-30 11:00:00,19.44,19.56,19.41,19.49,227329.6165661623,12.1115,12.1863,12.0928,12.1426,227329.6166
2008-01-30 11:30:00,19.49,19.61,19.49,19.6,201615.65593355327,12.1426,12.2174,12.1426,12.2112,201615.6559
2008-01-30 12:00:00,19.6,19.6,19.39,19.48,266583.2290362954,12.2112,12.2112,12.0803,12.1364,266583.229
2008-01-30 12:30:00,19.48,19.49,19.34,19.41,148025.94151780635,12.1364,12.1426,12.0492,12.0928,148025.9415
2008-01-30 13:00:00,19.41,19.53,19.41,19.49,301627.0337922403,12.0928,12.1676,12.0928,12.1426,301627.0338
2008-01-30 13:30:00,19.49,19.58,19.44,19.56,167823.41563317785,12.1426,12.1987,12.1115,12.1863,167823.4156
2008-01-30 14:00:00,19.56,19.95,19.31,19.82,922175.4465809535,12.1863,12.4292,12.0305,12.3482,922175.4466
2008-01-30 14:30:00,19.82,19.94,18.98,19.63,884856.0700876096,12.3482,12.423,11.8249,12.2299,884856.0701
2008-01-30 15:00:00,19.63,19.75,19.44,19.53,639208.1010353852,12.2299,12.3046,12.1115,12.1676,639208.101
2008-01-30 15:30:00,19.53,19.6,19.23,19.27,971896.689043122,12.1676,12.2112,11.9807,12.0056,971896.689
2008-01-31 09:30:00,18.9,19.34,18.73,19.28,695756.0587097509,11.7751,12.0492,11.6692,12.0118,695756.0587
2008-01-31 10:00:00,19.27,19.56,19.24,19.55,625440.8920241211,12.0056,12.1863,11.9869,12.18,625440.892
2008-01-31 10:30:00,19.54,20.02,19.4,19.99,1224257.5947206735,12.1738,12.4729,12.0866,12.4542,1224257.5947
2008-01-31 11:00:00,19.99,20.14,19.75,20.14,979633.6329502788,12.4542,12.5476,12.3046,12.5476,979633.633
2008-01-31 11:30:00,20.14,20.17,19.85,20.06,1465013.08453749,12.5476,12.5663,12.3669,12.4978,1465013.0845
2008-01-31 12:00:00,20.06,20.09,19.99,20.04,889065.8778017977,12.4978,12.5165,12.4542,12.4853,889065.8778
2008-01-31 12:30:00,20.04,20.13,20.0,20.04,643531.6873364433,12.4853,12.5414,12.4604,12.4853,643531.6873
2008-01-31 13:00:00,20.04,20.18,19.99,20.09,1051200.364091478,12.4853,12.5725,12.4542,12.5165,1051200.3641
2008-01-31 13:30:00,20.09,20.36,20.08,20.33,710092.1606553647,12.5165,12.6847,12.5102,12.666,710092.1607
2008-01-31 14:00:00,20.33,20.56,20.2,20.46,849243.3723973149,12.666,12.8093,12.585,12.747,849243.3724
2008-01-31 14:30:00,20.46,20.6,20.21,20.6,1510069.4049379907,12.747,12.8342,12.5912,12.8342,1510069.4049
2008-01-31 15:00:00,20.59,20.65,20.43,20.47,1313232.4496529754,12.828,12.8654,12.7283,12.7532,1313232.4497
2008-01-31 15:30:00,20.47,20.56,20.12,20.17,1445784.5033564684,12.7532,12.8093,12.5352,12.5663,1445784.5034
2008-02-01 09:30:00,20.13,20.35,19.99,20.07,359426.55592217547,12.5414,12.6784,12.4542,12.504,359426.5559
2008-02-01 10:00:00,20.07,20.24,19.99,20.03,790419.8429855502,12.504,12.6099,12.4542,12.4791,790419.843
2008-02-01 10:30:00,20.02,20.11,19.88,19.99,489475.4807145295,12.4729,12.5289,12.3856,12.4542,489475.4807
2008-02-01 11:00:00,19.99,20.08,19.93,19.97,356013.19831607695,12.4542,12.5102,12.4168,12.4417,356013.1983
2008-02-01 11:30:00,19.97,20.14,19.92,20.14,331437.0235521675,12.4417,12.5476,12.4105,12.5476,331437.0236
2008-02-01 12:00:00,20.13,20.16,20.0,20.1,271361.92968483333,12.5414,12.5601,12.4604,12.5227,271361.9297
2008-02-01 12:30:00,20.1,20.14,19.98,20.04,243486.1759016953,12.5227,12.5476,12.4479,12.4853,243486.1759
2008-02-01 13:00:00,20.03,20.29,20.03,20.26,282967.3455455683,12.4791,12.6411,12.4791,12.6224,282967.3455
2008-02-01 13:30:00,20.26,20.39,20.21,20.23,303447.4911821595,12.6224,12.7034,12.5912,12.6037,303447.4912
2008-02-01 14:00:00,20.23,20.42,20.23,20.4,463761.5200819206,12.6037,12.7221,12.6037,12.7096,463761.5201
2008-02-01 14:30:00,20.4,20.48,20.34,20.4,560928.4332688588,12.7096,12.7594,12.6722,12.7096,560928.4333
2008-02-01 15:00:00,20.39,20.47,20.36,20.43,444874.2746615088,12.7034,12.7532,12.6847,12.7283,444874.2747
2008-02-01 15:30:00,20.43,20.61,20.39,20.52,1298555.0119467515,12.7283,12.8404,12.7034,12.7844,1298555.0119
2008-02-04 09:30:00,20.43,20.43,19.78,19.89,510979.6336329503,12.7283,12.7283,12.3233,12.3919,510979.6336
2008-02-04 10:00:00,19.9,19.92,19.7,19.78,486972.3518033906,12.3981,12.4105,12.2735,12.3233,486972.3518
2008-02-04 10:30:00,19.77,19.79,19.62,19.67,267834.79349186487,12.3171,12.3296,12.2236,12.2548,267834.7935
2008-02-04 11:00:00,19.67,19.8,19.66,19.7,270337.9224030038,12.2548,12.3358,12.2486,12.2735,270337.9224
2008-02-04 11:30:00,19.7,19.72,19.54,19.56,210604.16429627943,12.2735,12.2859,12.1738,12.1863,210604.1643
2008-02-04 12:00:00,19.55,19.58,19.38,19.38,246330.64057344408,12.18,12.1987,12.0741,12.0741,246330.6406
2008-02-04 12:30:00,19.39,19.47,19.35,19.42,287177.1532597565,12.0803,12.1302,12.0554,12.099,287177.1533
2008-02-04 13:00:00,19.43,19.5,19.37,19.44,273637.5014222324,12.1053,12.1489,12.0679,12.1115,273637.5014
2008-02-04 13:30:00,19.44,19.56,19.43,19.56,214586.4148367277,12.1115,12.1863,12.1053,12.1863,214586.4148
2008-02-04 14:00:00,19.55,19.61,19.52,19.58,276140.6303333713,12.18,12.2174,12.1613,12.1987,276140.6303
2008-02-04 14:30:00,19.58,19.58,19.38,19.48,303675.04835589946,12.1987,12.1987,12.0741,12.1364,303675.0484
2008-02-04 15:00:00,19.49,19.59,19.47,19.54,260780.52110592788,12.1426,12.205,12.1302,12.1738,260780.5211
2008-02-04 15:30:00,19.54,19.56,19.43,19.44,739674.593241552,12.1738,12.1863,12.1053,12.1115,739674.5932
2008-02-05 09:30:00,19.09,19.36,18.95,19.31,382864.9448173854,11.8934,12.0617,11.8062,12.0305,382864.9448
2008-02-05 10:00:00,19.31,19.64,19.29,19.63,583570.3720559791,12.0305,12.2361,12.018,12.2299,583570.3721
2008-02-05 10:30:00,19.63,19.63,19.3,19.31,234270.11036522928,12.2299,12.2299,12.0243,12.0305,234270.1104
2008-02-05 11:00:00,19.31,19.54,19.28,19.48,360109.2274433952,12.0305,12.1738,12.0118,12.1364,360109.2274
2008-02-05 11:30:00,19.47,19.67,19.41,19.53,357378.5413585163,12.1302,12.2548,12.0928,12.1676,357378.5414
2008-02-05 12:00:00,19.52,19.54,19.33,19.34,261804.52838775743,12.1613,12.1738,12.043,12.0492,261804.5284
2008-02-05 12:30:00,19.34,19.49,19.32,19.41,191034.24735464787,12.0492,12.1426,12.0367,12.0928,191034.2474
2008-02-05 13:00:00,19.4,19.49,19.21,19.34,245079.07611787465,12.0866,12.1426,11.9682,12.0492,245079.0761
2008-02-05 13:30:00,19.34,19.35,19.16,19.18,251678.23415633172,12.0492,12.0554,11.9371,11.9495,251678.2342
2008-02-05 14:00:00,19.18,19.28,19.13,19.23,308226.19183069747,11.9495,12.0118,11.9184,11.9807,308226.1918
2008-02-05 14:30:00,19.23,19.28,19.11,19.12,326885.88007736945,11.9807,12.0118,11.9059,11.9121,326885.8801
2008-02-05 15:00:00,19.11,19.16,19.02,19.07,480373.19376493344,11.9059,11.9371,11.8498,11.881,480373.1938
2008-02-05 15:30:00,19.06,19.22,19.04,19.05,1037546.933667084,11.8748,11.9744,11.8623,11.8685,1037546.9337
2008-02-06 09:30:00,19.12,19.2,18.83,18.87,322334.7366025714,11.9121,11.962,11.7315,11.7564,322334.7366
2008-02-06 10:00:00,18.87,19.12,18.87,19.02,207759.69962453068,11.7564,11.9121,11.7564,11.8498,207759.6996
2008-02-06 10:30:00,19.02,19.29,18.98,19.18,297417.22607805213,11.8498,12.018,11.8249,11.9495,297417.2261
2008-02-06 11:00:00,19.18,19.43,19.12,19.36,181704.40323131188,11.9495,12.1053,11.9121,12.0617,181704.4032
2008-02-06 11:30:00,19.37,19.45,19.34,19.44,154056.20662191376,12.0679,12.1177,12.0492,12.1115,154056.2066
2008-02-06 12:00:00,19.44,19.56,19.39,19.41,316190.69291159406,12.1115,12.1863,12.0803,12.0928,316190.6929
2008-02-06 12:30:00,19.4,19.52,19.38,19.44,349755.3760382296,12.0866,12.1613,12.0741,12.1115,349755.376
2008-02-06 13:00:00,19.45,19.52,19.41,19.48,243486.1759016953,12.1177,12.1613,12.0928,12.1364,243486.1759
2008-02-06 13:30:00,19.48,19.49,19.32,19.33,306064.3986801684,12.1364,12.1426,12.0367,12.043,306064.3987
2008-02-06 14:00:00,19.34,19.38,19.06,19.09,392422.34611446125,12.0492,12.0741,11.8748,11.8934,392422.3461
2008-02-06 14:30:00,19.09,19.18,19.06,19.12,231994.53862783025,11.8934,11.9495,11.8748,11.9121,231994.5386
2008-02-06 15:00:00,19.12,19.16,18.9,18.96,481510.979633633,11.9121,11.9371,11.7751,11.8124,481510.9796
2008-02-06 15:30:00,18.96,18.98,18.83,18.91,674707.0201388099,11.8124,11.8249,11.7315,11.7813,674707.0201
2008-02-07 09:30:00,18.79,19.06,18.7,18.9,376948.4583001479,11.7065,11.8748,11.6505,11.7751,376948.4583
2008-02-07 10:00:00,18.91,19.3,18.88,19.02,386960.9739447037,11.7813,12.0243,11.7626,11.8498,386960.9739
2008-02-07 10:30:00,19.02,19.04,18.72,18.98,413130.0489247924,11.8498,11.8623,11.6629,11.8249,413130.0489
2008-02-07 11:00:00,18.96,19.04,18.71,18.78,287404.71043349645,11.8124,11.8623,11.6567,11.7003,287404.7104
2008-02-07 11:30:00,18.79,18.91,18.76,18.82,210035.27136192968,11.7065,11.7813,11.6878,11.7252,210035.2714
2008-02-07 12:00:00,18.83,19.04,18.8,19.04,218113.55102969625,11.7315,11.8623,11.7128,11.8623,218113.551
2008-02-07 12:30:00,19.03,19.24,19.02,19.23,308681.3061781773,11.8561,11.9869,11.8498,11.9807,308681.3062
2008-02-07 13:00:00,19.24,19.24,19.0,19.05,224143.81613380363,11.9869,11.9869,11.8374,11.8685,224143.8161
2008-02-07 13:30:00,19.06,19.27,19.04,19.23,170895.4374786665,11.8748,12.0056,11.8623,11.9807,170895.4375
2008-02-07 14:00:00,19.23,19.29,19.05,19.13,216293.093639777,11.9807,12.018,11.8685,11.9184,216293.0936
2008-02-07 14:30:00,19.13,19.13,18.9,18.95,256570.71339173967,11.9184,11.9184,11.7751,11.8062,256570.7134
2008-02-07 15:00:00,18.95,19.08,18.88,18.95,588121.5155307772,11.8062,11.8872,11.7626,11.8062,588121.5155
2008-02-07 15:30:00,18.96,19.05,18.82,19.0,486175.90169530094,11.8124,11.8685,11.7252,11.8374,486175.9017
2008-02-08 09:30:00,18.84,19.0,18.65,18.69,360223.0060302651,11.7377,11.8374,11.6193,11.6442,360223.006
2008-02-08 10:00:00,18.69,18.69,18.57,18.66,305723.0629195585,11.6442,11.6442,11.5695,11.6255,305723.0629
2008-02-08 10:30:00,18.67,18.68,18.54,18.62,295369.211514393,11.6318,11.638,11.5508,11.6006,295369.2115
2008-02-08 11:00:00,18.62,18.68,18.6,18.67,235635.45340766868,11.6006,11.638,11.5882,11.6318,235635.4534
2008-02-08 11:30:00,18.67,18.68,18.53,18.54,208328.5925588804,11.6318,11.638,11.5446,11.5508,208328.5926
2008-02-08 12:00:00,18.54,18.59,18.44,18.55,377631.1298213676,11.5508,11.5819,11.4885,11.557,377631.1298
2008-02-08 12:30:00,18.54,18.56,18.43,18.54,181590.624644442,11.5508,11.5632,11.4822,11.5508,181590.6246
2008-02-08 13:00:00,18.54,18.56,18.37,18.47,183411.0820343612,11.5508,11.5632,11.4449,11.5072,183411.082
2008-02-08 13:30:00,18.47,18.51,18.32,18.47,280350.43804755947,11.5072,11.5321,11.4137,11.5072,280350.438
2008-02-08 14:00:00,18.47,18.55,18.4,18.52,249402.6624189328,11.5072,11.557,11.4636,11.5383,249402.6624
2008-02-08 14:30:00,18.51,18.53,18.34,18.34,259073.84230287865,11.5321,11.5446,11.4262,11.4262,259073.8423
2008-02-08 15:00:00,18.34,18.41,18.3,18.4,384344.0664466947,11.4262,11.4698,11.4013,11.4636,384344.0664
2008-02-08 15:30:00,18.41,18.63,18.39,18.5,677665.2633974287,11.4698,11.6069,11.4573,11.5259,677665.2634
2008-02-11 09:30:00,18.69,18.69,17.87,18.12,584935.7150984185,11.6442,11.6442,11.1334,11.2891,584935.7151
2008-02-11 10:00:00,18.13,18.31,18.12,18.31,423483.9003299579,11.2953,11.4075,11.2891,11.4075,423483.9003
2008-02-11 10:30:00,18.3,18.32,18.18,18.31,349641.5974513597,11.4013,11.4137,11.3265,11.4075,349641.5975
2008-02-11 11:00:00,18.31,18.58,18.27,18.43,388781.4313346229,11.4075,11.5757,11.3826,11.4822,388781.4313
2008-02-11 11:30:00,18.42,18.7,18.39,18.64,455569.4618272841,11.476,11.6505,11.4573,11.6131,455569.4618
2008-02-11 12:00:00,18.64,18.96,18.64,18.76,686767.5503470247,11.6131,11.8124,11.6131,11.6878,686767.5503
2008-02-11 12:30:00,18.76,18.95,18.73,18.86,322676.0723631813,11.6878,11.8062,11.6692,11.7501,322676.0724
2008-02-11 13:00:00,18.86,18.91,18.76,18.81,248719.99089771305,11.7501,11.7813,11.6878,11.719,248719.9909
2008-02-11 13:30:00,18.81,18.92,18.79,18.9,287632.26760723634,11.719,11.7875,11.7065,11.7751,287632.2676
2008-02-11 14:00:00,18.9,19.1,18.89,19.05,485493.2301740813,11.7751,11.8997,11.7688,11.8685,485493.2302
2008-02-11 14:30:00,19.05,19.14,18.99,19.03,404255.3191489362,11.8685,11.9246,11.8311,11.8561,404255.3191
2008-02-11 15:00:00,19.02,19.28,18.99,19.09,700762.3165320287,11.8498,12.0118,11.8311,11.8934,700762.3165
2008-02-11 15:30:00,19.1,19.2,18.98,19.12,1313573.7854135851,11.8997,11.962,11.8249,11.9121,1313573.7854
2008-02-12 09:30:00,16.87,17.56,16.87,17.48,3764478.3251792016,10.5103,10.9402,10.5103,10.8904,3764478.3252
2008-02-12 10:00:00,17.47,17.48,16.8,16.86,3428490.158152236,10.8842,10.8904,10.4667,10.5041,3428490.1582
2008-02-12 10:30:00,16.86,17.06,16.74,16.95,2203208.556149733,10.5041,10.6287,10.4293,10.5602,2203208.5561
2008-02-12 11:00:00,16.95,17.06,16.92,17.03,1259642.7352372285,10.5602,10.6287,10.5415,10.61,1259642.7352
2008-02-12 11:30:00,17.03,17.08,17.0,17.07,892820.5711685062,10.61,10.6412,10.5913,10.6349,892820.5712
2008-02-12 12:00:00,17.07,17.29,17.06,17.17,1320400.5006257822,10.6349,10.772,10.6287,10.6972,1320400.5006
2008-02-12 12:30:00,17.18,17.23,17.07,17.12,531573.5578564114,10.7035,10.7346,10.6349,10.6661,531573.5579
2008-02-12 13:00:00,17.13,17.21,17.07,17.19,426214.5864148368,10.6723,10.7222,10.6349,10.7097,426214.5864
2008-02-12 13:30:00,17.19,17.2,17.13,17.13,463761.5200819206,10.7097,10.7159,10.6723,10.6723,463761.5201
2008-02-12 14:00:00,17.13,17.15,16.98,17.02,1182728.4105131414,10.6723,10.6848,10.5789,10.6038,1182728.4105
2008-02-12 14:30:00,17.02,17.15,17.01,17.09,1147798.3843440665,10.6038,10.6848,10.5976,10.6474,1147798.3843
2008-02-12 15:00:00,17.09,17.09,16.93,16.97,1595858.4594379338,10.6474,10.6474,10.5477,10.5726,1595858.4594
2008-02-12 15:30:00,16.96,17.13,16.91,17.03,2860962.56684492,10.5664,10.6723,10.5353,10.61,2860962.5668
2008-02-13 09:30:00,16.71,17.28,16.71,16.99,1061099.1011491637,10.4107,10.7658,10.4107,10.5851,1061099.1011
2008-02-13 10:00:00,16.98,17.2,16.95,17.02,752304.0163841165,10.5789,10.7159,10.5602,10.6038,752304.0164
2008-02-13 10:30:00,17.02,17.22,17.01,17.2,720559.7906474002,10.6038,10.7284,10.5976,10.7159,720559.7906
2008-02-13 11:00:00,17.2,17.24,17.11,17.2,571168.5060871544,10.7159,10.7409,10.6599,10.7159,571168.5061
2008-02-13 11:30:00,17.19,17.2,17.09,17.15,367391.05700307206,10.7097,10.7159,10.6474,10.6848,367391.057
2008-02-13 12:00:00,17.15,17.27,17.14,17.23,348617.5901695301,10.6848,10.7595,10.6786,10.7346,348617.5902
2008-02-13 12:30:00,17.22,17.24,17.15,17.22,316987.1430196837,10.7284,10.7409,10.6848,10.7284,316987.143
2008-02-13 13:00:00,17.22,17.45,17.19,17.41,702013.8809875982,10.7284,10.8717,10.7097,10.8468,702013.881
2008-02-13 13:30:00,17.42,17.51,17.3,17.31,578108.9998862215,10.853,10.9091,10.7782,10.7845,578108.9999
2008-02-13 14:00:00,17.31,17.32,17.14,17.15,600523.3814996018,10.7845,10.7907,10.6786,10.6848,600523.3815
2008-02-13 14:30:00,17.15,17.31,17.14,17.28,472522.47127090686,10.6848,10.7845,10.6786,10.7658,472522.4713
2008-02-13 15:00:00,17.28,17.32,17.19,17.31,436113.3234725225,10.7658,10.7907,10.7097,10.7845,436113.3235
2008-02-13 15:30:00,17.3,17.38,17.24,17.27,933098.1909204688,10.7782,10.8281,10.7409,10.7595,933098.1909
2008-02-14 09:30:00,17.27,17.44,17.16,17.34,389350.3242689726,10.7595,10.8655,10.691,10.8032,389350.3243
2008-02-14 10:00:00,17.34,17.49,17.29,17.41,484355.44430538174,10.8032,10.8966,10.772,10.8468,484355.4443
2008-02-14 10:30:00,17.41,17.43,16.92,16.97,751280.009102287,10.8468,10.8592,10.5415,10.5726,751280.0091
2008-02-14 11:00:00,16.97,17.12,16.96,17.04,434065.30890886334,10.5726,10.6661,10.5664,10.6163,434065.3089
2008-02-14 11:30:00,17.04,17.13,17.02,17.04,254408.9202412106,10.6163,10.6723,10.6038,10.6163,254408.9202
2008-02-14 12:00:00,17.04,17.16,17.01,17.15,256798.2705654796,10.6163,10.691,10.5976,10.6848,256798.2706
2008-02-14 12:30:00,17.14,17.18,17.02,17.03,171350.55182614631,10.6786,10.7035,10.6038,10.61,171350.5518
2008-02-14 13:00:00,17.02,17.08,16.96,16.99,239731.4825349869,10.6038,10.6412,10.5664,10.5851,239731.4825
2008-02-14 13:30:00,16.98,17.01,16.92,16.98,257594.72067356925,10.5789,10.5976,10.5415,10.5789,257594.7207
2008-02-14 14:00:00,16.97,17.03,16.95,16.98,267607.2363181249,10.5726,10.61,10.5602,10.5789,267607.2363
2008-02-14 14:30:00,16.98,16.99,16.8,16.9,392991.239048811,10.5789,10.5851,10.4667,10.529,392991.239
2008-02-14 15:00:00,16.91,17.05,16.86,16.96,477187.3933325748,10.5353,10.6225,10.5041,10.5664,477187.3933
2008-02-14 15:30:00,16.95,16.98,16.88,16.95,767891.6827852998,10.5602,10.5789,10.5166,10.5602,767891.6828
2008-02-15 09:30:00,16.91,17.04,16.76,16.85,864603.4816247582,10.5353,10.6163,10.4418,10.4979,864603.4816
2008-02-15 10:00:00,16.85,16.87,16.76,16.79,346569.575605871,10.4979,10.5103,10.4418,10.4605,346569.5756
2008-02-15 10:30:00,16.78,16.88,16.78,16.8,296848.3331437024,10.4543,10.5166,10.4543,10.4667,296848.3331
2008-02-15 11:00:00,16.8,16.85,16.71,16.76,348503.8115826602,10.4667,10.4979,10.4107,10.4418,348503.8116
2008-02-15 11:30:00,16.76,16.8,16.7,16.79,329616.56616224826,10.4418,10.4667,10.4044,10.4605,329616.5662
2008-02-15 12:00:00,16.79,16.88,16.73,16.73,286380.70315166685,10.4605,10.5166,10.4231,10.4231,286380.7032
2008-02-15 12:30:00,16.73,16.75,16.7,16.71,286153.14597792696,10.4231,10.4356,10.4044,10.4107,286153.146
2008-02-15 13:00:00,16.72,16.79,16.67,16.72,319262.71475708275,10.4169,10.4605,10.3857,10.4169,319262.7148
2008-02-15 13:30:00,16.71,16.84,16.71,16.81,298782.5691204916,10.4107,10.4916,10.4107,10.473,298782.5691
2008-02-15 14:00:00,16.8,16.83,16.72,16.74,266583.2290362954,10.4667,10.4854,10.4169,10.4293,266583.229
2008-02-15 14:30:00,16.74,16.79,16.72,16.77,221413.1300489248,10.4293,10.4605,10.4169,10.448,221413.13
2008-02-15 15:00:00,16.77,16.83,16.75,16.81,327454.7730117192,10.448,10.4854,10.4356,10.473,327454.773
2008-02-15 15:30:00,16.81,16.87,16.78,16.84,705768.5743543066,10.473,10.5103,10.4543,10.4916,705768.5744
2008-02-19 09:30:00,17.16,17.16,16.67,16.71,535328.2512231198,10.691,10.691,10.3857,10.4107,535328.2512
2008-02-19 10:00:00,16.7,16.86,16.66,16.81,711912.618045284,10.4044,10.5041,10.3795,10.473,711912.618
2008-02-19 10:30:00,16.81,16.87,16.71,16.83,610535.8971441574,10.473,10.5103,10.4107,10.4854,610535.8971
2008-02-19 11:00:00,16.83,16.84,16.69,16.71,319717.8291045625,10.4854,10.4916,10.3982,10.4107,319717.8291
2008-02-19 11:30:00,16.71,16.8,16.7,16.79,230515.4169985209,10.4107,10.4667,10.4044,10.4605,230515.417
2008-02-19 12:00:00,16.8,16.86,16.75,16.83,283536.2384799181,10.4667,10.5041,10.4356,10.4854,283536.2385
2008-02-19 12:30:00,16.82,16.85,16.7,16.7,425645.693480487,10.4792,10.4979,10.4044,10.4044,425645.6935
2008-02-19 13:00:00,16.71,16.87,16.71,16.84,267152.12197064515,10.4107,10.5103,10.4107,10.4916,267152.122
2008-02-19 13:30:00,16.84,16.87,16.82,16.84,332233.4736602572,10.4916,10.5103,10.4792,10.4916,332233.4737
2008-02-19 14:00:00,16.85,16.89,16.82,16.84,607008.760951189,10.4979,10.5228,10.4792,10.4916,607008.761
2008-02-19 14:30:00,16.85,16.85,16.61,16.61,594493.1163954944,10.4979,10.4979,10.3484,10.3484,594493.1164
2008-02-19 15:00:00,16.61,16.61,16.41,16.42,892024.1210604165,10.3484,10.3484,10.2237,10.23,892024.1211
2008-02-19 15:30:00,16.42,16.51,16.32,16.37,1607577.653885539,10.23,10.2861,10.1677,10.1988,1607577.6539
2008-02-20 09:30:00,16.26,16.55,16.16,16.51,703493.0026169075,10.1303,10.311,10.068,10.2861,703493.0026
2008-02-20 10:00:00,16.51,16.58,16.34,16.58,452497.4399817954,10.2861,10.3297,10.1801,10.3297,452497.44
2008-02-20 10:30:00,16.58,16.63,16.46,16.56,438161.3380361816,10.3297,10.3608,10.2549,10.3172,438161.338
2008-02-20 11:00:00,16.56,16.74,16.52,16.74,426555.9221754466,10.3172,10.4293,10.2923,10.4293,426555.9222
2008-02-20 11:30:00,16.74,16.82,16.63,16.71,528273.9788371829,10.4293,10.4792,10.3608,10.4107,528273.9788
2008-02-20 12:00:00,16.71,16.89,16.67,16.74,404824.212083286,10.4107,10.5228,10.3857,10.4293,404824.2121
2008-02-20 12:30:00,16.74,16.8,16.68,16.69,235180.33906018888,10.4293,10.4667,10.392,10.3982,235180.3391
2008-02-20 13:00:00,16.69,16.8,16.61,16.61,163272.2721583798,10.3982,10.4667,10.3484,10.3484,163272.2722
2008-02-20 13:30:00,16.61,16.74,16.57,16.69,173284.7878029355,10.3484,10.4293,10.3234,10.3982,173284.7878
2008-02-20 14:00:00,16.69,16.76,16.57,16.65,435316.8733644328,10.3982,10.4418,10.3234,10.3733,435316.8734
2008-02-20 14:30:00,16.65,16.83,16.6,16.8,348617.5901695301,10.3733,10.4854,10.3421,10.4667,348617.5902
2008-02-20 15:00:00,16.79,16.8,16.66,16.7,390032.9957901923,10.4605,10.4667,10.3795,10.4044,390032.9958
2008-02-20 15:30:00,16.71,16.74,16.62,16.7,593924.2234611446,10.4107,10.4293,10.3546,10.4044,593924.2235
2008-02-21 09:30:00,16.76,16.82,16.67,16.75,382182.2732961657,10.4418,10.4792,10.3857,10.4356,382182.2733
2008-02-21 10:00:00,16.74,16.74,16.62,16.64,415519.39924906136,10.4293,10.4293,10.3546,10.367,415519.3992
2008-02-21 10:30:00,16.64,16.66,16.48,16.48,416884.74229150073,10.367,10.3795,10.2674,10.2674,416884.7423
2008-02-21 11:00:00,16.48,16.53,16.48,16.51,308567.52759130736,10.2674,10.2985,10.2674,10.2861,308567.5276
2008-02-21 11:30:00,16.51,16.65,16.51,16.62,233132.32449652976,10.2861,10.3733,10.2861,10.3546,233132.3245
2008-02-21 12:00:00,16.62,16.64,16.54,16.55,339856.6389805439,10.3546,10.367,10.3047,10.311,339856.639
2008-02-21 12:30:00,16.55,16.6,16.53,16.59,261576.9712140176,10.311,10.3421,10.2985,10.3359,261576.9712
2008-02-21 13:00:00,16.59,16.6,16.51,16.58,315849.3571509842,10.3359,10.3421,10.2861,10.3297,315849.3572
2008-02-21 13:30:00,16.58,16.59,16.48,16.54,250881.7840482421,10.3297,10.3359,10.2674,10.3047,250881.784
2008-02-21 14:00:00,16.54,16.62,16.51,16.6,284787.80293548753,10.3047,10.3546,10.2861,10.3421,284787.8029
2008-02-21 14:30:00,16.6,16.61,16.5,16.58,288201.1605415861,10.3421,10.3484,10.2798,10.3297,288201.1605
2008-02-21 15:00:00,16.58,16.58,16.48,16.52,936056.4341790876,10.3297,10.3297,10.2674,10.2923,936056.4342
2008-02-21 15:30:00,16.52,16.58,16.51,16.58,1098873.5919899875,10.2923,10.3297,10.2861,10.3297,1098873.592
2008-02-22 09:30:00,16.66,16.74,16.5,16.55,442598.7029241097,10.3795,10.4293,10.2798,10.311,442598.7029
2008-02-22 10:00:00,16.55,16.58,16.46,16.57,615428.3763795653,10.311,10.3297,10.2549,10.3234,615428.3764
2008-02-22 10:30:00,16.56,16.58,16.45,16.49,774718.3979974969,10.3172,10.3297,10.2487,10.2736,774718.398
2008-02-22 11:00:00,16.49,16.57,16.44,16.53,607008.760951189,10.2736,10.3234,10.2424,10.2985,607008.761
2008-02-22 11:30:00,16.51,16.63,16.51,16.56,368415.0642849016,10.2861,10.3608,10.2861,10.3172,368415.0643
2008-02-22 12:00:00,16.57,16.62,16.52,16.57,370349.3002616908,10.3234,10.3546,10.2923,10.3234,370349.3003
2008-02-22 12:30:00,16.58,16.64,16.52,16.6,318921.37899647286,10.3297,10.367,10.2923,10.3421,318921.379
2008-02-22 13:00:00,16.6,16.67,16.57,16.62,358857.6629878257,10.3421,10.3857,10.3234,10.3546,358857.663
2008-02-22 13:30:00,16.62,16.67,16.57,16.6,291955.85390829446,10.3546,10.3857,10.3234,10.3421,291955.8539
2008-02-22 14:00:00,16.6,16.62,16.51,16.52,278416.2020707703,10.3421,10.3546,10.2861,10.2923,278416.2021
2008-02-22 14:30:00,16.51,16.58,16.49,16.57,191375.58311525773,10.2861,10.3297,10.2736,10.3234,191375.5831
2008-02-22 15:00:00,16.57,16.6,16.46,16.6,591079.7587893959,10.3234,10.3421,10.2549,10.3421,591079.7588
2008-02-22 15:30:00,16.6,16.95,16.58,16.94,913983.3883263172,10.3421,10.5602,10.3297,10.554,913983.3883
2008-02-25 09:30:00,16.96,16.98,16.73,16.73,333143.7023552168,10.5664,10.5789,10.4231,10.4231,333143.7024
2008-02-25 10:00:00,16.74,17.03,16.74,17.02,498008.8747297759,10.4293,10.61,10.4293,10.6038,498008.8747
2008-02-25 10:30:00,17.03,17.15,16.98,17.11,326203.20855614974,10.61,10.6848,10.5789,10.6599,326203.2086
2008-02-25 11:00:00,17.11,17.12,16.95,16.96,384116.5092729548,10.6599,10.6661,10.5602,10.5664,384116.5093
2008-02-25 11:30:00,16.96,16.98,16.85,16.86,387416.0882921834,10.5664,10.5789,10.4979,10.5041,387416.0883
2008-02-25 12:00:00,16.86,16.95,16.83,16.91,403572.6476277165,10.5041,10.5602,10.4854,10.5353,403572.6476
2008-02-25 12:30:00,16.91,16.92,16.87,16.88,224826.4876550233,10.5353,10.5415,10.5103,10.5166,224826.4877
2008-02-25 13:00:00,16.87,16.93,16.79,16.8,600409.6029127318,10.5103,10.5477,10.4605,10.4667,600409.6029
2008-02-25 13:30:00,16.8,16.85,16.74,16.83,330526.79485720786,10.4667,10.4979,10.4293,10.4854,330526.7949
2008-02-25 14:00:00,16.83,17.09,16.8,17.09,388098.7598134031,10.4854,10.6474,10.4667,10.6474,388098.7598
2008-02-25 14:30:00,17.09,17.1,16.93,16.99,625554.6706109911,10.6474,10.6536,10.5477,10.5851,625554.6706
2008-02-25 15:00:00,17.0,17.16,16.98,17.16,594379.3378086245,10.5913,10.691,10.5789,10.691,594379.3378
2008-02-25 15:30:00,17.15,17.29,17.12,17.24,1204118.7848446923,10.6848,10.772,10.6661,10.7409,1204118.7848
2008-02-26 09:30:00,17.05,17.14,17.01,17.11,614631.9262714757,10.6225,10.6786,10.5976,10.6599,614631.9263
2008-02-26 10:00:00,17.1,17.13,17.01,17.03,975537.6038229604,10.6536,10.6723,10.5976,10.61,975537.6038
2008-02-26 10:30:00,17.03,17.06,16.81,16.95,1012288.0873819548,10.61,10.6287,10.473,10.5602,1012288.0874
2008-02-26 11:00:00,16.95,17.07,16.92,17.05,521447.2636249858,10.5602,10.6349,10.5415,10.6225,521447.2636
2008-02-26 11:30:00,17.05,17.14,17.03,17.13,362157.2420070543,10.6225,10.6786,10.61,10.6723,362157.242
2008-02-26 12:00:00,17.13,17.26,17.12,17.24,400841.9615428377,10.6723,10.7533,10.6661,10.7409,400841.9615
2008-02-26 12:30:00,17.24,17.24,17.14,17.16,448060.0750938674,10.7409,10.7409,10.6786,10.691,448060.0751
2008-02-26 13:00:00,17.16,17.24,17.13,17.13,429514.1654340653,10.691,10.7409,10.6723,10.6723,429514.1654
2008-02-26 13:30:00,17.13,17.17,17.09,17.11,490727.045170099,10.6723,10.6972,10.6474,10.6599,490727.0452
2008-02-26 14:00:00,17.11,17.19,17.09,17.15,598361.5883490727,10.6599,10.7097,10.6474,10.6848,598361.5883
2008-02-26 14:30:00,17.14,17.16,17.09,17.13,298668.7905336216,10.6786,10.691,10.6474,10.6723,298668.7905
2008-02-26 15:00:00,17.13,17.16,17.04,17.14,9176811.923995905,10.6723,10.691,10.6163,10.6786,9176811.924
2008-02-26 15:30:00,17.13,17.17,17.12,17.16,1326999.658664239,10.6723,10.6972,10.6661,10.691,1326999.6587
2008-02-27 09:30:00,17.07,17.26,17.05,17.23,497895.09614290594,10.6349,10.7533,10.6225,10.7346,497895.0961
2008-02-27 10:00:00,17.22,17.42,17.16,17.34,1067698.2591876208,10.7284,10.853,10.691,10.8032,1067698.2592
2008-02-27 10:30:00,17.35,17.59,17.34,17.55,821140.061440437,10.8094,10.9589,10.8032,10.934,821140.0614
2008-02-27 11:00:00,17.55,17.58,17.35,17.36,868358.1749914667,10.934,10.9527,10.8094,10.8156,868358.175
2008-02-27 11:30:00,17.37,17.48,17.32,17.48,440095.5740129708,10.8218,10.8904,10.7907,10.8904,440095.574
2008-02-27 12:00:00,17.48,17.52,17.38,17.41,266924.5647969052,10.8904,10.9153,10.8281,10.8468,266924.5648
2008-02-27 12:30:00,17.41,17.5,17.41,17.48,142337.0121743088,10.8468,10.9028,10.8468,10.8904,142337.0122
2008-02-27 13:00:00,17.48,17.5,17.38,17.42,187620.8897485493,10.8904,10.9028,10.8281,10.853,187620.8897
2008-02-27 13:30:00,17.41,17.42,17.31,17.39,366480.82830811245,10.8468,10.853,10.7845,10.8343,366480.8283
2008-02-27 14:00:00,17.39,17.4,17.27,17.31,376152.0081920583,10.8343,10.8405,10.7595,10.7845,376152.0082
2008-02-27 14:30:00,17.31,17.45,17.27,17.43,401638.4116509273,10.7845,10.8717,10.7595,10.8592,401638.4117
2008-02-27 15:00:00,17.43,17.52,17.36,17.51,598702.9241096826,10.8592,10.9153,10.8156,10.9091,598702.9241
2008-02-27 15:30:00,17.51,17.55,17.43,17.49,953805.8937308,10.9091,10.934,10.8592,10.8966,953805.8937
2008-02-28 09:30:00,17.37,17.41,17.21,17.38,477301.1719194448,10.8218,10.8468,10.7222,10.8281,477301.1719
2008-02-28 10:00:00,17.37,17.43,17.25,17.42,404824.212083286,10.8218,10.8592,10.7471,10.853,404824.2121
2008-02-28 10:30:00,17.41,17.49,17.36,17.38,421663.4429400387,10.8468,10.8966,10.8156,10.8281,421663.4429
2008-02-28 11:00:00,17.38,17.39,17.14,17.16,482762.5440892024,10.8281,10.8343,10.6786,10.691,482762.5441
2008-02-28 11:30:00,17.16,17.17,17.0,17.05,723745.5910797588,10.691,10.6972,10.5913,10.6225,723745.5911
2008-02-28 12:00:00,17.05,17.06,16.95,17.05,341449.5391967232,10.6225,10.6287,10.5602,10.6225,341449.5392
2008-02-28 12:30:00,17.06,17.11,17.03,17.09,259756.5138240983,10.6287,10.6599,10.61,10.6474,259756.5138
2008-02-28 13:00:00,17.09,17.26,17.09,17.16,376038.2296051883,10.6474,10.7533,10.6474,10.691,376038.2296
2008-02-28 13:30:00,17.16,17.24,17.16,17.24,224030.0375469337,10.691,10.7409,10.691,10.7409,224030.0375
2008-02-28 14:00:00,17.24,17.36,17.18,17.3,228239.84526112187,10.7409,10.8156,10.7035,10.7782,228239.8453
2008-02-28 14:30:00,17.29,17.35,17.27,17.34,307884.85607008764,10.772,10.8094,10.7595,10.8032,307884.8561
2008-02-28 15:00:00,17.33,17.33,17.16,17.19,633746.7288656275,10.7969,10.7969,10.691,10.7097,633746.7289
2008-02-28 15:30:00,17.18,17.24,17.15,17.2,613835.4761633861,10.7035,10.7409,10.6848,10.7159,613835.4762
2008-02-29 09:30:00,17.01,17.09,16.66,16.74,490727.045170099,10.5976,10.6474,10.3795,10.4293,490727.0452
2008-02-29 10:00:00,16.74,16.85,16.7,16.74,397314.8253498692,10.4293,10.4979,10.4044,10.4293,397314.8253
2008-02-29 10:30:00,16.73,16.78,16.7,16.74,490158.1522357493,10.4231,10.4543,10.4044,10.4293,490158.1522
2008-02-29 11:00:00,16.73,16.77,16.7,16.74,239048.8110137672,10.4231,10.448,10.4044,10.4293,239048.811
2008-02-29 11:30:00,16.74,16.83,16.73,16.8,222095.8015701445,10.4293,10.4854,10.4231,10.4667,222095.8016
2008-02-29 12:00:00,16.8,16.83,16.74,16.82,201615.65593355327,10.4667,10.4854,10.4293,10.4792,201615.6559
2008-02-29 12:30:00,16.81,16.83,16.7,16.75,160314.02889976106,10.473,10.4854,10.4044,10.4356,160314.0289
2008-02-29 13:00:00,16.75,16.86,16.74,16.76,400500.6257822278,10.4356,10.5041,10.4293,10.4418,400500.6258
2008-02-29 13:30:00,16.75,16.76,16.55,16.56,552281.2606667426,10.4356,10.4418,10.311,10.3172,552281.2607
2008-02-29 14:00:00,16.57,16.57,16.44,16.51,658891.7965638867,10.3234,10.3234,10.2424,10.2861,658891.7966
2008-02-29 14:30:00,16.51,16.53,16.46,16.48,460803.27682330186,10.2861,10.2985,10.2549,10.2674,460803.2768
2008-02-29 15:00:00,16.48,16.53,16.45,16.49,753669.3594265559,10.2674,10.2985,10.2487,10.2736,753669.3594
2008-02-29 15:30:00,16.49,16.5,16.33,16.44,1477983.8434406645,10.2736,10.2798,10.1739,10.2424,1477983.8434
2008-03-03 09:30:00,16.47,16.95,16.36,16.52,1497895.096142906,10.2611,10.5602,10.1926,10.2923,1497895.0961
2008-03-03 10:00:00,16.53,17.05,16.51,16.92,737854.1358516328,10.2985,10.6225,10.2861,10.5415,737854.1359
2008-03-03 10:30:00,16.91,16.95,16.73,16.81,323813.8582318808,10.5353,10.5602,10.4231,10.473,323813.8582
2008-03-03 11:00:00,16.81,16.83,16.65,16.73,383206.2805779952,10.473,10.4854,10.3733,10.4231,383206.2806
2008-03-03 11:30:00,16.73,16.77,16.63,16.73,379224.0300375469,10.4231,10.448,10.3608,10.4231,379224.03
2008-03-03 12:00:00,16.73,16.74,16.61,16.7,210262.8285356696,10.4231,10.4293,10.3484,10.4044,210262.8285
2008-03-03 12:30:00,16.68,16.73,16.56,16.6,154511.32096939356,10.392,10.4231,10.3172,10.3421,154511.321
2008-03-03 13:00:00,16.6,16.67,16.56,16.6,153259.7565138241,10.3421,10.3857,10.3172,10.3421,153259.7565
2008-03-03 13:30:00,16.6,16.72,16.58,16.59,176015.47388781433,10.3421,10.4169,10.3297,10.3359,176015.4739
2008-03-03 14:00:00,16.59,16.66,16.51,16.53,225395.3805893731,10.3359,10.3795,10.2861,10.2985,225395.3806
2008-03-03 14:30:00,16.54,16.62,16.49,16.51,267721.01490499487,10.3047,10.3546,10.2736,10.2861,267721.0149
2008-03-03 15:00:00,16.51,16.62,16.49,16.61,411992.2630560928,10.2861,10.3546,10.2736,10.3484,411992.2631
2008-03-03 15:30:00,16.6,16.68,16.58,16.67,827966.776652634,10.3421,10.392,10.3297,10.3857,827966.7767
2008-03-04 09:30:00,16.46,16.76,16.38,16.75,427352.3722835362,10.2549,10.4418,10.2051,10.4356,427352.3723
2008-03-04 10:00:00,16.75,16.77,16.58,16.61,340880.6462623734,10.4356,10.448,10.3297,10.3484,340880.6463
2008-03-04 10:30:00,16.59,16.66,16.55,16.56,494481.7385368074,10.3359,10.3795,10.311,10.3172,494481.7385
2008-03-04 11:00:00,16.56,16.64,16.48,16.62,318352.48606212315,10.3172,10.367,10.2674,10.3546,318352.4861
2008-03-04 11:30:00,16.63,16.67,16.6,16.64,294572.7614063033,10.3608,10.3857,10.3421,10.367,294572.7614
2008-03-04 12:00:00,16.63,16.66,16.6,16.66,280122.8808738196,10.3608,10.3795,10.3421,10.3795,280122.8809
2008-03-04 12:30:00,16.66,16.74,16.65,16.69,394811.6964387302,10.3795,10.4293,10.3733,10.3982,394811.6964
2008-03-04 13:00:00,16.69,16.8,16.6,16.78,261918.3069746274,10.3982,10.4667,10.3421,10.4543,261918.307
2008-03-04 13:30:00,16.77,16.78,16.56,16.58,367959.94993742177,10.448,10.4543,10.3172,10.3297,367959.9499
2008-03-04 14:00:00,16.58,16.67,16.51,16.6,386960.9739447037,10.3297,10.3857,10.2861,10.3421,386960.9739
2008-03-04 14:30:00,16.6,16.73,16.57,16.67,417226.0780521106,10.3421,10.4231,10.3234,10.3857,417226.0781
2008-03-04 15:00:00,16.67,16.89,16.64,16.8,622937.7631129822,10.3857,10.5228,10.367,10.4667,622937.7631
2008-03-04 15:30:00,16.79,16.9,16.68,16.77,994197.2920696326,10.4605,10.529,10.392,10.448,994197.2921
2008-03-05 09:30:00,16.84,16.89,16.66,16.81,148481.05586528615,10.4916,10.5228,10.3795,10.473,148481.0559
2008-03-05 10:00:00,16.8,16.98,16.8,16.97,405279.32643076574,10.4667,10.5789,10.4667,10.5726,405279.3264
2008-03-05 10:30:00,16.97,17.02,16.87,16.96,368301.28569803166,10.5726,10.6038,10.5103,10.5664,368301.2857
2008-03-05 11:00:00,16.96,16.96,16.8,16.87,239162.5896006372,10.5664,10.5664,10.4667,10.5103,239162.5896
2008-03-05 11:30:00,16.87,16.87,16.8,16.86,394356.58209125046,10.5103,10.5103,10.4667,10.5041,394356.5821
2008-03-05 12:00:00,16.86,17.01,16.85,16.87,693821.8227329617,10.5041,10.5976,10.4979,10.5103,693821.8227
2008-03-05 12:30:00,16.87,16.89,16.74,16.78,422801.22880873823,10.5103,10.5228,10.4293,10.4543,422801.2288
2008-03-05 13:00:00,16.78,16.86,16.66,16.71,331778.3593127773,10.4543,10.5041,10.3795,10.4107,331778.3593
2008-03-05 13:30:00,16.7,16.71,16.54,16.59,561383.5476163386,10.4044,10.4107,10.3047,10.3359,561383.5476
2008-03-05 14:00:00,16.59,16.73,16.55,16.71,382751.16623051546,10.3359,10.4231,10.311,10.4107,382751.1662
2008-03-05 14:30:00,16.7,16.73,16.63,16.66,305950.62009329844,10.4044,10.4231,10.3608,10.3795,305950.6201
2008-03-05 15:00:00,16.67,16.7,16.58,16.68,386392.08101035387,10.3857,10.4044,10.3297,10.392,386392.081
2008-03-05 15:30:00,16.68,16.73,16.63,16.69,660257.1396063261,10.392,10.4231,10.3608,10.3982,660257.1396
2008-03-06 09:30:00,16.58,16.58,16.48,16.51,231425.6456934805,10.3297,10.3297,10.2674,10.2861,231425.6457
2008-03-06 10:00:00,16.51,16.51,16.36,16.44,300147.91216293094,10.2861,10.2861,10.1926,10.2424,300147.9122
2008-03-06 10:30:00,16.44,16.48,16.35,16.35,284332.68858800776,10.2424,10.2674,10.1864,10.1864,284332.6886
2008-03-06 11:00:00,16.35,16.37,16.23,16.28,428603.9367391057,10.1864,10.1988,10.1116,10.1428,428603.9367
2008-03-06 11:30:00,16.28,16.3,16.19,16.29,250881.7840482421,10.1428,10.1552,10.0867,10.149,250881.784
2008-03-06 12:00:00,16.29,16.29,16.08,16.16,524291.7282967346,10.149,10.149,10.0182,10.068,524291.7283
2008-03-06 12:30:00,16.15,16.22,16.09,16.09,247354.64785527365,10.0618,10.1054,10.0244,10.0244,247354.6479
2008-03-06 13:00:00,16.1,16.19,16.1,16.1,326203.20855614974,10.0306,10.0867,10.0306,10.0306,326203.2086
2008-03-06 13:30:00,16.09,16.22,16.08,16.14,272613.4941404028,10.0244,10.1054,10.0182,10.0555,272613.4941
2008-03-06 14:00:00,16.14,16.22,16.14,16.16,327909.887359199,10.0555,10.1054,10.0555,10.068,327909.8874
2008-03-06 14:30:00,16.16,16.19,16.09,16.14,366822.1640687223,10.068,10.0867,10.0244,10.0555,366822.1641
2008-03-06 15:00:00,16.14,16.21,16.06,16.2,289452.72499715554,10.0555,10.0991,10.0057,10.0929,289452.725
2008-03-06 15:30:00,16.2,16.2,16.0,16.02,597223.8024803732,10.0929,10.0929,9.9683,9.9808,597223.8025
2008-03-07 09:30:00,15.88,16.53,15.88,16.49,652178.8599385596,9.8935,10.2985,9.8935,10.2736,652178.8599
2008-03-07 10:00:00,16.49,16.5,16.22,16.25,644328.137444533,10.2736,10.2798,10.1054,10.1241,644328.1374
2008-03-07 10:30:00,16.25,16.56,16.23,16.41,635339.6290818069,10.1241,10.3172,10.1116,10.2237,635339.6291
2008-03-07 11:00:00,16.41,16.49,16.36,16.39,234839.00329957905,10.2237,10.2736,10.1926,10.2113,234839.0033
2008-03-07 11:30:00,16.37,16.44,16.26,16.34,288201.1605415861,10.1988,10.2424,10.1303,10.1801,288201.1605
2008-03-07 12:00:00,16.35,16.41,16.26,16.33,336329.5027875754,10.1864,10.2237,10.1303,10.1739,336329.5028
2008-03-07 12:30:00,16.33,16.33,16.25,16.28,335419.27409261576,10.1739,10.1739,10.1241,10.1428,335419.2741
2008-03-07 13:00:00,16.28,16.3,16.18,16.21,325975.65138240985,10.1428,10.1552,10.0805,10.0991,325975.6514
2008-03-07 13:30:00,16.21,16.22,16.15,16.15,212310.84309932872,10.0991,10.1054,10.0618,10.0618,212310.8431
2008-03-07 14:00:00,16.15,16.24,16.11,16.15,397997.49687108886,10.0618,10.1178,10.0368,10.0618,397997.4969
2008-03-07 14:30:00,16.15,16.33,16.08,16.32,318693.821822733,10.0618,10.1739,10.0182,10.1677,318693.8218
2008-03-07 15:00:00,16.32,16.5,16.19,16.38,909887.3591989988,10.1677,10.2798,10.0867,10.2051,909887.3592
2008-03-07 15:30:00,16.38,16.42,16.19,16.31,1007736.9439071568,10.2051,10.23,10.0867,10.1614,1007736.9439
2008-03-10 09:30:00,16.34,16.41,16.23,16.32,250312.8911138924,10.1801,10.2237,10.1116,10.1677,250312.8911
2008-03-10 10:00:00,16.32,16.39,16.16,16.22,380361.8159062465,10.1677,10.2113,10.068,10.1054,380361.8159
2008-03-10 10:30:00,16.22,16.33,16.21,16.25,344749.1182159518,10.1054,10.1739,10.0991,10.1241,344749.1182
2008-03-10 11:00:00,16.25,16.26,15.92,15.93,296165.66162248264,10.1241,10.1303,9.9185,9.9247,296165.6616
2008-03-10 11:30:00,15.94,16.08,15.89,16.08,374103.9936283992,9.9309,10.0182,9.8998,10.0182,374103.9936
2008-03-10 12:00:00,16.08,16.12,15.93,16.03,201501.8773466833,10.0182,10.0431,9.9247,9.987,201501.8773
2008-03-10 12:30:00,16.03,16.21,16.02,16.17,226533.1664580726,9.987,10.0991,9.9808,10.0742,226533.1665
2008-03-10 13:00:00,16.17,16.21,16.07,16.08,238593.6966662874,10.0742,10.0991,10.0119,10.0182,238593.6967
2008-03-10 13:30:00,16.08,16.12,16.0,16.0,140971.6691318694,10.0182,10.0431,9.9683,9.9683,140971.6691
2008-03-10 14:00:00,16.0,16.07,15.92,16.0,290818.068039595,9.9683,10.0119,9.9185,9.9683,290818.068
2008-03-10 14:30:00,16.0,16.09,15.98,16.01,254295.14165434067,9.9683,10.0244,9.9559,9.9745,254295.1417
2008-03-10 15:00:00,16.01,16.09,15.97,16.06,496302.1959267266,9.9745,10.0244,9.9496,10.0057,496302.1959
2008-03-10 15:30:00,16.06,16.07,15.93,16.04,1043577.1987711912,10.0057,10.0119,9.9247,9.9932,1043577.1988
2008-03-11 09:30:00,16.45,16.7,16.27,16.27,361247.0133120946,10.2487,10.4044,10.1365,10.1365,361247.0133
2008-03-11 10:00:00,16.27,16.27,16.18,16.25,486175.90169530094,10.1365,10.1365,10.0805,10.1241,486175.9017
2008-03-11 10:30:00,16.25,16.33,16.19,16.24,327340.9944248493,10.1241,10.1739,10.0867,10.1178,327340.9944
2008-03-11 11:00:00,16.25,16.26,16.08,16.09,431220.8442371146,10.1241,10.1303,10.0182,10.0244,431220.8442
2008-03-11 11:30:00,16.09,16.1,15.98,16.09,861759.0169530095,10.0244,10.0306,9.9559,10.0244,861759.017
2008-03-11 12:00:00,16.08,16.12,16.0,16.07,303447.4911821595,10.0182,10.0431,9.9683,10.0119,303447.4912
2008-03-11 12:30:00,16.07,16.09,15.93,16.0,487199.90897713054,10.0119,10.0244,9.9247,9.9683,487199.909
2008-03-11 13:00:00,16.0,16.17,15.97,16.15,398793.9469791785,9.9683,10.0742,9.9496,10.0618,398793.947
2008-03-11 13:30:00,16.14,16.29,16.11,16.28,333029.92376834684,10.0555,10.149,10.0368,10.1428,333029.9238
2008-03-11 14:00:00,16.28,16.37,16.25,16.3,315166.6856297645,10.1428,10.1988,10.1241,10.1552,315166.6856
2008-03-11 14:30:00,16.3,16.56,16.29,16.5,357833.65570599615,10.1552,10.3172,10.149,10.2798,357833.6557
2008-03-11 15:00:00,16.5,16.59,16.43,16.59,529753.1004664922,10.2798,10.3359,10.2362,10.3359,529753.1005
2008-03-11 15:30:00,16.6,16.72,16.53,16.71,788599.385595631,10.3421,10.4169,10.2985,10.4107,788599.3856
2008-03-12 09:30:00,16.76,16.76,16.34,16.44,629081.8068039595,10.4418,10.4418,10.1801,10.2424,629081.8068
2008-03-12 10:00:00,16.44,16.48,16.24,16.26,400273.0686084879,10.2424,10.2674,10.1178,10.1303,400273.0686
2008-03-12 10:30:00,16.26,16.39,16.26,16.29,520081.9205825464,10.1303,10.2113,10.1303,10.149,520081.9206
2008-03-12 11:00:00,16.29,16.58,16.27,16.57,456138.3547616339,10.149,10.3297,10.1365,10.3234,456138.3548
2008-03-12 11:30:00,16.57,16.65,16.51,16.53,359426.55592217547,10.3234,10.3733,10.2861,10.2985,359426.5559
2008-03-12 12:00:00,16.53,16.55,16.42,16.43,181135.5102969621,10.2985,10.311,10.23,10.2362,181135.5103
2008-03-12 12:30:00,16.42,16.48,16.37,16.45,354989.19103424734,10.23,10.2674,10.1988,10.2487,354989.191
2008-03-12 13:00:00,16.46,16.54,16.43,16.48,198429.8555011947,10.2549,10.3047,10.2362,10.2674,198429.8555
2008-03-12 13:30:00,16.49,16.49,16.33,16.34,228353.6238479918,10.2736,10.2736,10.1739,10.1801,228353.6238
2008-03-12 14:00:00,16.34,16.35,16.26,16.29,363295.0278757538,10.1801,10.1864,10.1303,10.149,363295.0279
2008-03-12 14:30:00,16.29,16.41,16.29,16.37,234839.00329957905,10.149,10.2237,10.149,10.1988,234839.0033
2008-03-12 15:00:00,16.37,16.46,16.31,16.38,1695300.944362271,10.1988,10.2549,10.1614,10.2051,1695300.9444
2008-03-12 15:30:00,16.39,16.4,16.23,16.32,934577.312549778,10.2113,10.2175,10.1116,10.1677,934577.3125
2008-03-13 09:30:00,16.13,16.28,15.88,15.92,486972.3518033906,10.0493,10.1428,9.8935,9.9185,486972.3518
2008-03-13 10:00:00,15.93,16.06,15.86,15.96,562862.669245648,9.9247,10.0057,9.8811,9.9434,562862.6692
2008-03-13 10:30:00,15.96,16.0,15.88,15.92,397201.0467629992,9.9434,9.9683,9.8935,9.9185,397201.0468
2008-03-13 11:00:00,15.93,16.25,15.87,16.09,923313.232449653,9.9247,10.1241,9.8873,10.0244,923313.2324
2008-03-13 11:30:00,16.08,16.22,15.99,16.17,570827.1703265446,10.0182,10.1054,9.9621,10.0742,570827.1703
2008-03-13 12:00:00,16.17,16.38,16.14,16.19,369894.185914211,10.0742,10.2051,10.0555,10.0867,369894.1859
2008-03-13 12:30:00,16.19,16.27,16.09,16.15,253840.02730686087,10.0867,10.1365,10.0244,10.0618,253840.0273
2008-03-13 13:00:00,16.15,16.45,16.11,16.41,369552.8501536011,10.0618,10.2487,10.0368,10.2237,369552.8502
2008-03-13 13:30:00,16.42,16.61,16.36,16.55,426214.5864148368,10.23,10.3484,10.1926,10.311,426214.5864
2008-03-13 14:00:00,16.55,16.59,16.45,16.55,496074.63875298674,10.311,10.3359,10.2487,10.311,496074.6388
2008-03-13 14:30:00,16.54,16.56,16.37,16.45,406303.3337125953,10.3047,10.3172,10.1988,10.2487,406303.3337
2008-03-13 15:00:00,16.46,16.55,16.42,16.49,308453.74900443736,10.2549,10.311,10.23,10.2736,308453.749
2008-03-13 15:30:00,16.49,16.59,16.44,16.5,674479.46296507,10.2736,10.3359,10.2424,10.2798,674479.463
2008-03-14 09:30:00,16.64,16.64,15.86,15.87,572306.2919558539,10.367,10.367,9.8811,9.8873,572306.292
2008-03-14 10:00:00,15.86,16.35,15.83,16.09,546592.331323245,9.8811,10.1864,9.8624,10.0244,546592.3313
2008-03-14 10:30:00,16.1,16.32,16.01,16.26,352599.8407099784,10.0306,10.1677,9.9745,10.1303,352599.8407
2008-03-14 11:00:00,16.26,16.35,15.99,16.04,434520.4232563432,10.1303,10.1864,9.9621,9.9932,434520.4233
2008-03-14 11:30:00,16.03,16.19,15.97,16.03,174877.6880191148,9.987,10.0867,9.9496,9.987,174877.688
2008-03-14 12:00:00,16.03,16.14,16.01,16.08,112640.80100125156,9.987,10.0555,9.9745,10.0182,112640.801
2008-03-14 12:30:00,16.07,16.11,15.89,15.97,252247.12709068155,10.0119,10.0368,9.8998,9.9496,252247.1271
2008-03-14 13:00:00,15.97,16.0,15.87,15.93,210376.6071225396,9.9496,9.9683,9.8873,9.9247,210376.6071
2008-03-14 13:30:00,15.93,16.09,15.88,15.93,166002.95824325862,9.9247,10.0244,9.8935,9.9247,166002.9582
2008-03-14 14:00:00,15.93,15.99,15.79,15.82,228353.6238479918,9.9247,9.9621,9.8375,9.8562,228353.6238
2008-03-14 14:30:00,15.82,15.97,15.76,15.88,370121.74308795086,9.8562,9.9496,9.8188,9.8935,370121.7431
2008-03-14 15:00:00,15.86,16.25,15.84,16.16,496302.1959267266,9.8811,10.1241,9.8686,10.068,496302.1959
2008-03-14 15:30:00,16.16,16.18,15.91,16.07,790192.2858118103,10.068,10.0805,9.9122,10.0119,790192.2858
2008-03-17 09:30:00,15.63,15.96,15.63,15.87,413471.3846854022,9.7378,9.9434,9.7378,9.8873,413471.3847
2008-03-17 10:00:00,15.87,16.13,15.86,16.08,470929.57105472754,9.8873,10.0493,9.8811,10.0182,470929.5711
2008-03-17 10:30:00,16.08,16.23,15.95,16.01,545454.5454545455,10.0182,10.1116,9.9372,9.9745,545454.5455
2008-03-17 11:00:00,16.03,16.1,15.93,15.98,253043.5771987712,9.987,10.0306,9.9247,9.9559,253043.5772
2008-03-17 11:30:00,15.98,16.08,15.86,15.86,310843.09932870633,9.9559,10.0182,9.8811,9.8811,310843.0993
2008-03-17 12:00:00,15.86,15.91,15.79,15.86,294914.0971669132,9.8811,9.9122,9.8375,9.8811,294914.0972
2008-03-17 12:30:00,15.85,15.95,15.8,15.88,283877.574240528,9.8749,9.9372,9.8437,9.8935,283877.5742
2008-03-17 13:00:00,15.88,15.9,15.75,15.84,427693.7080441461,9.8935,9.906,9.8126,9.8686,427693.708
2008-03-17 13:30:00,15.84,15.93,15.76,15.91,238593.6966662874,9.8686,9.9247,9.8188,9.9122,238593.6967
2008-03-17 14:00:00,15.91,16.07,15.88,15.99,482079.8725679827,9.9122,10.0119,9.8935,9.9621,482079.8726
2008-03-17 14:30:00,15.98,16.29,15.93,16.18,547957.6743656844,9.9559,10.149,9.9247,10.0805,547957.6744
2008-03-17 15:00:00,16.18,16.44,16.12,16.29,520195.69916941633,10.0805,10.2424,10.0431,10.149,520195.6992
2008-03-17 15:30:00,16.29,16.54,16.22,16.24,1160314.0288997611,10.149,10.3047,10.1054,10.1178,1160314.0289
2008-03-18 09:30:00,16.52,16.74,16.52,16.7,510979.6336329503,10.2923,10.4293,10.2923,10.4044,510979.6336
2008-03-18 10:00:00,16.72,16.8,16.7,16.8,277733.5305495506,10.4169,10.4667,10.4044,10.4667,277733.5305
2008-03-18 10:30:00,16.8,16.92,16.74,16.9,424280.3504380476,10.4667,10.5415,10.4293,10.529,424280.3504
2008-03-18 11:00:00,16.9,16.99,16.87,16.95,401638.4116509273,10.529,10.5851,10.5103,10.5602,401638.4117
2008-03-18 11:30:00,16.95,17.06,16.95,16.96,359085.2201615656,10.5602,10.6287,10.5602,10.5664,359085.2202
2008-03-18 12:00:00,16.96,17.02,16.94,17.02,169530.0944362271,10.5664,10.6038,10.554,10.6038,169530.0944
2008-03-18 12:30:00,17.02,17.16,17.02,17.14,236431.9035157584,10.6038,10.691,10.6038,10.6786,236431.9035
2008-03-18 13:00:00,17.14,17.14,17.03,17.09,498122.6533166458,10.6786,10.6786,10.61,10.6474,498122.6533
2008-03-18 13:30:00,17.08,17.1,16.97,16.98,277961.0877232905,10.6412,10.6536,10.5726,10.5789,277961.0877
2008-03-18 14:00:00,16.98,17.02,16.69,16.75,817499.1466605985,10.5789,10.6038,10.3982,10.4356,817499.1467
2008-03-18 14:30:00,16.74,17.07,16.66,17.06,1011719.194447605,10.4293,10.6349,10.3795,10.6287,1011719.1944
2008-03-18 15:00:00,17.06,17.2,16.91,17.14,871088.8610763454,10.6287,10.7159,10.5353,10.6786,871088.8611
2008-03-18 15:30:00,17.14,17.42,17.12,17.38,1573444.0778245537,10.6786,10.853,10.6661,10.8281,1573444.0778
2008-03-19 09:30:00,17.52,17.79,17.52,17.74,585390.8294458983,10.9153,11.0835,10.9153,11.0524,585390.8294
2008-03-19 10:00:00,17.74,17.88,17.46,17.48,867675.5034702469,11.0524,11.1396,10.8779,10.8904,867675.5035
2008-03-19 10:30:00,17.47,17.47,17.33,17.36,492661.28114688816,10.8842,10.8842,10.7969,10.8156,492661.2811
2008-03-19 11:00:00,17.35,17.45,17.32,17.42,419501.64978950965,10.8094,10.8717,10.7907,10.853,419501.6498
2008-03-19 11:30:00,17.42,17.45,17.21,17.21,497439.9817954261,10.853,10.8717,10.7222,10.7222,497439.9818
2008-03-19 12:00:00,17.22,17.26,17.03,17.09,615087.0406189555,10.7284,10.7533,10.61,10.6474,615087.0406
2008-03-19 12:30:00,17.09,17.12,16.94,16.96,365911.9353737627,10.6474,10.6661,10.554,10.5664,365911.9354
2008-03-19 13:00:00,16.97,17.13,16.95,16.96,319490.27193082264,10.5726,10.6723,10.5602,10.5664,319490.2719
2008-03-19 13:30:00,16.96,16.97,16.71,16.71,479235.407896234,10.5664,10.5726,10.4107,10.4107,479235.4079
2008-03-19 14:00:00,16.71,16.81,16.64,16.76,600864.7172602117,10.4107,10.473,10.367,10.4418,600864.7173
2008-03-19 14:30:00,16.77,16.88,16.58,16.87,511548.5265673001,10.448,10.5166,10.3297,10.5103,511548.5266
2008-03-19 15:00:00,16.87,16.9,16.6,16.62,657412.6749345773,10.5103,10.529,10.3421,10.3546,657412.6749
2008-03-19 15:30:00,16.62,16.74,16.53,16.58,1016953.0094436228,10.3546,10.4293,10.2985,10.3297,1016953.0094
2008-03-20 09:30:00,16.62,16.84,16.49,16.81,1284674.0243486175,10.3546,10.4916,10.2736,10.473,1284674.0243
2008-03-20 10:00:00,16.8,16.99,16.79,16.95,384002.7306860849,10.4667,10.5851,10.4605,10.5602,384002.7307
2008-03-20 10:30:00,16.94,17.19,16.9,17.19,267038.3433837752,10.554,10.7097,10.529,10.7097,267038.3434
2008-03-20 11:00:00,17.18,17.2,17.06,17.15,289907.8393446354,10.7035,10.7159,10.6287,10.6848,289907.8393
2008-03-20 11:30:00,17.15,17.15,16.92,16.95,254750.25600182047,10.6848,10.6848,10.5415,10.5602,254750.256
2008-03-20 12:00:00,16.95,17.09,16.93,16.99,170895.4374786665,10.5602,10.6474,10.5477,10.5851,170895.4375
2008-03-20 12:30:00,16.99,17.02,16.85,16.85,359540.3345090454,10.5851,10.6038,10.4979,10.4979,359540.3345
2008-03-20 13:00:00,16.86,16.98,16.84,16.89,390260.5529639322,10.5041,10.5789,10.4916,10.5228,390260.553
2008-03-20 13:30:00,16.88,16.95,16.85,16.94,288314.93912845606,10.5166,10.5602,10.4979,10.554,288314.9391
2008-03-20 14:00:00,16.92,16.94,16.83,16.86,592103.7660712254,10.5415,10.554,10.4854,10.5041,592103.7661
2008-03-20 14:30:00,16.86,16.99,16.77,16.96,862100.3527136194,10.5041,10.5851,10.448,10.5664,862100.3527
2008-03-20 15:00:00,16.96,17.19,16.95,17.1,600182.0457389919,10.5664,10.7097,10.5602,10.6536,600182.0457
2008-03-20 15:30:00,17.11,17.2,16.55,17.13,858800.7736943908,10.6599,10.7159,10.311,10.6723,858800.7737
2008-03-24 09:30:00,17.27,17.65,17.09,17.61,350665.6047331892,10.7595,10.9963,10.6474,10.9714,350665.6047
2008-03-24 10:00:00,17.6,17.98,17.6,17.73,600864.7172602117,10.9651,11.2019,10.9651,11.0461,600864.7173
2008-03-24 10:30:00,17.72,17.96,17.71,17.88,451473.4326999659,11.0399,11.1894,11.0337,11.1396,451473.4327
2008-03-24 11:00:00,17.87,17.96,17.82,17.92,283536.2384799181,11.1334,11.1894,11.1022,11.1645,283536.2385
2008-03-24 11:30:00,17.91,17.99,17.82,17.85,333940.15246330644,11.1583,11.2081,11.1022,11.1209,333940.1525
2008-03-24 12:00:00,17.84,18.07,17.78,18.07,417226.0780521106,11.1147,11.258,11.0773,11.258,417226.0781
2008-03-24 12:30:00,18.06,18.09,17.98,18.0,485948.34452156106,11.2517,11.2704,11.2019,11.2144,485948.3445
2008-03-24 13:00:00,18.0,18.09,17.98,18.07,313915.121174195,11.2144,11.2704,11.2019,11.258,313915.1212
2008-03-24 13:30:00,18.06,18.06,17.89,17.91,272954.82990101265,11.2517,11.2517,11.1458,11.1583,272954.8299
2008-03-24 14:00:00,17.9,17.92,17.78,17.87,466264.6489930595,11.152,11.1645,11.0773,11.1334,466264.649
2008-03-24 14:30:00,17.87,17.94,17.82,17.85,435430.6519513028,11.1334,11.177,11.1022,11.1209,435430.652
2008-03-24 15:00:00,17.84,18.04,17.84,18.0,538058.9373079987,11.1147,11.2393,11.1147,11.2144,538058.9373
2008-03-24 15:30:00,18.0,18.14,17.96,17.97,1474229.1500739562,11.2144,11.3016,11.1894,11.1957,1474229.1501
2008-03-25 09:30:00,18.06,18.21,17.83,17.88,340766.8676755035,11.2517,11.3452,11.1084,11.1396,340766.8677
2008-03-25 10:00:00,17.86,17.87,17.69,17.77,445556.94618272845,11.1271,11.1334,11.0212,11.0711,445556.9462
2008-03-25 10:30:00,17.77,17.9,17.74,17.87,200819.2058254637,11.0711,11.152,11.0524,11.1334,200819.2058
2008-03-25 11:00:00,17.87,17.96,17.82,17.91,195926.72659005577,11.1334,11.1894,11.1022,11.1583,195926.7266
2008-03-25 11:30:00,17.9,17.96,17.83,17.85,139833.88326316988,11.152,11.1894,11.1084,11.1209,139833.8833
2008-03-25 12:00:00,17.85,17.96,17.82,17.94,161110.47900785072,11.1209,11.1894,11.1022,11.177,161110.479
2008-03-25 12:30:00,17.93,17.94,17.82,17.82,126976.9029468654,11.1707,11.177,11.1022,11.1022,126976.9029
2008-03-25 13:00:00,17.82,17.89,17.77,17.88,114802.59415178064,11.1022,11.1458,11.0711,11.1396,114802.5942
2008-03-25 13:30:00,17.89,18.02,17.88,18.01,162703.37922403004,11.1458,11.2268,11.1396,11.2206,162703.3792
2008-03-25 14:00:00,18.01,18.02,17.91,17.93,125156.4455569462,11.2206,11.2268,11.1583,11.1707,125156.4456
2008-03-25 14:30:00,17.92,18.02,17.88,18.0,170326.54454431677,11.1645,11.2268,11.1396,11.2144,170326.5445
2008-03-25 15:00:00,18.01,18.04,17.95,17.98,184321.3107293208,11.2206,11.2393,11.1832,11.2019,184321.3107
2008-03-25 15:30:00,17.98,18.03,17.84,17.89,716918.8758675618,11.2019,11.233,11.1147,11.1458,716918.8759
2008-03-26 09:30:00,18.04,18.04,17.62,17.79,275913.07315963134,11.2393,11.2393,10.9776,11.0835,275913.0732
2008-03-26 10:00:00,17.8,17.95,17.68,17.8,572875.1848902036,11.0897,11.1832,11.015,11.0897,572875.1849
2008-03-26 10:30:00,17.8,17.8,17.51,17.57,190579.13300716807,11.0897,11.0897,10.9091,10.9465,190579.133
2008-03-26 11:00:00,17.56,17.61,17.51,17.61,162020.70770281035,10.9402,10.9714,10.9091,10.9714,162020.7077
2008-03-26 11:30:00,17.61,17.64,17.53,17.6,140402.77619751962,10.9714,10.9901,10.9215,10.9651,140402.7762
2008-03-26 12:00:00,17.58,17.59,17.46,17.54,186027.98953237,10.9527,10.9589,10.8779,10.9278,186027.9895
2008-03-26 12:30:00,17.54,17.55,17.39,17.4,113437.25110934125,10.9278,10.934,10.8343,10.8405,113437.2511
2008-03-26 13:00:00,17.4,17.45,17.38,17.39,136192.96848333144,10.8405,10.8717,10.8281,10.8343,136192.9685
2008-03-26 13:30:00,17.39,17.39,17.34,17.36,112640.80100125156,10.8343,10.8343,10.8032,10.8156,112640.801
2008-03-26 14:00:00,17.36,17.43,17.31,17.42,244055.06883604507,10.8156,10.8592,10.7845,10.853,244055.0688
2008-03-26 14:30:00,17.42,17.53,17.4,17.51,334622.8239845261,10.853,10.9215,10.8405,10.9091,334622.824
2008-03-26 15:00:00,17.53,17.53,17.39,17.41,443053.81727158953,10.9215,10.9215,10.8343,10.8468,443053.8173
2008-03-26 15:30:00,17.4,17.44,17.4,17.41,813061.7817726705,10.8405,10.8655,10.8405,10.8468,813061.7818
2008-03-27 09:30:00,17.3,17.68,17.3,17.45,300716.8050972807,10.7782,11.015,10.7782,10.8717,300716.8051
2008-03-27 10:00:00,17.45,17.48,17.4,17.4,329844.1233359882,10.8717,10.8904,10.8405,10.8405,329844.1233
2008-03-27 10:30:00,17.41,17.47,17.39,17.44,290135.39651837526,10.8468,10.8842,10.8343,10.8655,290135.3965
2008-03-27 11:00:00,17.44,17.57,17.41,17.53,157924.6785754921,10.8655,10.9465,10.8468,10.9215,157924.6786
2008-03-27 11:30:00,17.53,17.61,17.49,17.56,209693.93560131983,10.9215,10.9714,10.8966,10.9402,209693.9356
2008-03-27 12:00:00,17.55,17.71,17.53,17.7,286266.9245647969,10.934,11.0337,10.9215,11.0274,286266.9246
2008-03-27 12:30:00,17.7,17.74,17.53,17.53,98987.37057685744,11.0274,11.0524,10.9215,10.9215,98987.3706
2008-03-27 13:00:00,17.54,17.64,17.48,17.49,114347.47980430083,10.9278,10.9901,10.8904,10.8966,114347.4798
2008-03-27 13:30:00,17.5,17.5,17.4,17.43,216179.31505290704,10.9028,10.9028,10.8405,10.8592,216179.3151
2008-03-27 14:00:00,17.42,17.47,17.4,17.43,217430.8795084765,10.853,10.8842,10.8405,10.8592,217430.8795
2008-03-27 14:30:00,17.42,17.45,17.4,17.4,882466.7197633405,10.853,10.8717,10.8405,10.8405,882466.7198
2008-03-27 15:00:00,17.41,17.45,17.4,17.42,556491.0683809307,10.8468,10.8717,10.8405,10.853,556491.0684
2008-03-27 15:30:00,17.41,17.42,17.39,17.4,1343156.2179997724,10.8468,10.853,10.8343,10.8405,1343156.218
2008-03-28 09:30:00,17.6,17.74,17.21,17.29,360109.2274433952,10.9651,11.0524,10.7222,10.772,360109.2274
2008-03-28 10:00:00,17.3,17.38,17.21,17.32,215382.86494481732,10.7782,10.8281,10.7222,10.7907,215382.8649
2008-03-28 10:30:00,17.33,17.37,17.14,17.19,249061.3266583229,10.7969,10.8218,10.6786,10.7097,249061.3267
2008-03-28 11:00:00,17.19,17.2,17.14,17.17,452952.55432927527,10.7097,10.7159,10.6786,10.6972,452952.5543
2008-03-28 11:30:00,17.17,17.19,17.14,17.14,352258.50494936854,10.6972,10.7097,10.6786,10.6786,352258.5049
2008-03-28 12:00:00,17.14,17.16,17.14,17.16,593241.551939925,10.6786,10.691,10.6786,10.691,593241.5519
2008-03-28 12:30:00,17.16,17.17,17.14,17.14,514848.1055865287,10.691,10.6972,10.6786,10.6786,514848.1056
2008-03-28 13:00:00,17.15,17.15,17.14,17.14,396973.4895892593,10.6848,10.6848,10.6786,10.6786,396973.4896
2008-03-28 13:30:00,17.14,17.15,17.14,17.14,636818.7507111162,10.6786,10.6848,10.6786,10.6786,636818.7507
2008-03-28 14:00:00,17.14,17.15,17.14,17.15,519285.4704744567,10.6786,10.6848,10.6786,10.6848,519285.4705
2008-03-28 14:30:00,17.14,17.15,16.94,17.04,627716.4637615201,10.6786,10.6848,10.554,10.6163,627716.4638
2008-03-28 15:00:00,17.05,17.06,16.9,16.96,323358.743884401,10.6225,10.6287,10.529,10.5664,323358.7439
2008-03-28 15:30:00,16.96,17.01,16.92,16.93,762202.7534418023,10.5664,10.5976,10.5415,10.5477,762202.7534
2008-03-31 09:30:00,17.03,17.35,16.92,17.32,273978.8371828422,10.61,10.8094,10.5415,10.7907,273978.8372
2008-03-31 10:00:00,17.32,17.34,17.02,17.03,441574.69564228016,10.7907,10.8032,10.6038,10.61,441574.6956
2008-03-31 10:30:00,17.03,17.21,17.02,17.21,348162.4758220503,10.61,10.7222,10.6038,10.7222,348162.4758
2008-03-31 11:00:00,17.21,17.24,17.15,17.24,210149.0499487997,10.7222,10.7409,10.6848,10.7409,210149.0499
2008-03-31 11:30:00,17.23,17.38,17.22,17.26,157583.34281488226,10.7346,10.8281,10.7284,10.7533,157583.3428
2008-03-31 12:00:00,17.26,17.31,17.24,17.27,145522.81260666743,10.7533,10.7845,10.7409,10.7595,145522.8126
2008-03-31 12:30:00,17.27,17.4,17.26,17.4,277505.97337581066,10.7595,10.8405,10.7533,10.8405,277505.9734
2008-03-31 13:00:00,17.4,17.53,17.4,17.49,164182.5008533394,10.8405,10.9215,10.8405,10.8966,164182.5009
2008-03-31 13:30:00,17.49,17.53,17.42,17.49,185800.4323586301,10.8966,10.9215,10.853,10.8966,185800.4324
2008-03-31 14:00:00,17.49,17.49,17.38,17.4,198316.0769143248,10.8966,10.8966,10.8281,10.8405,198316.0769
2008-03-31 14:30:00,17.4,17.45,17.29,17.37,181818.18181818185,10.8405,10.8717,10.772,10.8218,181818.1818
2008-03-31 15:00:00,17.36,17.46,17.31,17.38,316418.25008533394,10.8156,10.8779,10.7845,10.8281,316418.2501
2008-03-31 15:30:00,17.39,17.53,17.38,17.39,811923.9959039709,10.8343,10.9215,10.8281,10.8343,811923.9959
2008-04-01 08:00:00,17.43,17.43,17.43,17.43,227.55717373990217,10.8592,10.8592,10.8592,10.8592,227.5572
2008-04-01 08:30:00,17.43,17.43,17.43,17.43,0.0,10.8592,10.8592,10.8592,10.8592,0.0
2008-04-01 09:00:00,17.43,17.43,17.43,17.43,0.0,10.8592,10.8592,10.8592,10.8592,0.0
2008-04-01 09:30:00,17.65,17.83,17.53,17.8,431903.5157583343,10.9963,11.1084,10.9215,11.0897,431903.5158
2008-04-01 10:00:00,17.81,17.96,17.72,17.8,449539.1967231767,11.096,11.1894,11.0399,11.0897,449539.1967
2008-04-01 10:30:00,17.8,18.03,17.79,18.0,350324.2689725794,11.0897,11.233,11.0835,11.2144,350324.269
2008-04-01 11:00:00,18.0,18.03,17.9,17.92,264307.65729889635,11.2144,11.233,11.152,11.1645,264307.6573
2008-04-01 11:30:00,17.92,18.11,17.92,18.11,344862.8968028217,11.1645,11.2829,11.1645,11.2829,344862.8968
2008-04-01 12:00:00,18.11,18.19,18.04,18.18,251905.7913300717,11.2829,11.3327,11.2393,11.3265,251905.7913
2008-04-01 12:30:00,18.18,18.19,18.11,18.14,189327.5685515986,11.3265,11.3327,11.2829,11.3016,189327.5686
2008-04-01 13:00:00,18.14,18.25,18.13,18.2,152690.86357947436,11.3016,11.3701,11.2953,11.339,152690.8636
2008-04-01 13:30:00,18.21,18.21,18.07,18.1,141426.7834793492,11.3452,11.3452,11.258,11.2767,141426.7835
2008-04-01 14:00:00,18.1,18.2,18.06,18.16,277733.5305495506,11.2767,11.339,11.2517,11.314,277733.5305
2008-04-01 14:30:00,18.16,18.32,18.15,18.19,447946.29650699743,11.314,11.4137,11.3078,11.3327,447946.2965
2008-04-01 15:00:00,18.19,18.31,18.18,18.23,865855.0460803277,11.3327,11.4075,11.3265,11.3576,865855.0461
2008-04-01 15:30:00,18.23,18.34,17.53,18.3,1358061.212879736,11.3576,11.4262,10.9215,11.4013,1358061.2129
2008-04-02 09:30:00,18.27,18.58,18.27,18.53,986687.9053362156,11.3826,11.5757,11.3826,11.5446,986687.9053
2008-04-02 10:00:00,18.53,18.53,18.43,18.48,772442.8262600979,11.5446,11.5446,11.4822,11.5134,772442.8263
2008-04-02 10:30:00,18.48,18.53,18.46,18.47,675389.6916600296,11.5134,11.5446,11.5009,11.5072,675389.6917
2008-04-02 11:00:00,18.47,18.47,18.43,18.44,345886.90408465127,11.5072,11.5072,11.4822,11.4885,345886.9041
2008-04-02 11:30:00,18.44,18.52,18.4,18.46,626123.5635453408,11.4885,11.5383,11.4636,11.5009,626123.5635
2008-04-02 12:00:00,18.45,18.46,18.42,18.45,282284.6740243486,11.4947,11.5009,11.476,11.4947,282284.674
2008-04-02 12:30:00,18.44,18.51,18.39,18.43,308339.9704175674,11.4885,11.5321,11.4573,11.4822,308339.9704
2008-04-02 13:00:00,18.43,18.48,18.34,18.47,661167.3683012858,11.4822,11.5134,11.4262,11.5072,661167.3683
2008-04-02 13:30:00,18.47,18.57,18.44,18.47,799522.1299351462,11.5072,11.5695,11.4885,11.5072,799522.1299
2008-04-02 14:00:00,18.47,18.48,18.38,18.4,486175.90169530094,11.5072,11.5134,11.4511,11.4636,486175.9017
2008-04-02 14:30:00,18.4,18.41,18.29,18.33,239503.92536124703,11.4636,11.4698,11.395,11.4199,239503.9254
2008-04-02 15:00:00,18.33,18.34,18.16,18.24,368870.17863238143,11.4199,11.4262,11.314,11.3639,368870.1786
2008-04-02 15:30:00,18.25,18.27,18.15,18.22,444646.7174877688,11.3701,11.3826,11.3078,11.3514,444646.7175
2008-04-03 09:30:00,18.15,18.18,17.86,17.99,353282.5122311981,11.3078,11.3265,11.1271,11.2081,353282.5122
2008-04-03 10:00:00,18.0,18.06,17.83,17.86,369780.407327341,11.2144,11.2517,11.1084,11.1271,369780.4073
2008-04-03 10:30:00,17.86,17.9,17.75,17.78,168392.3085675276,11.1271,11.152,11.0586,11.0773,168392.3086
2008-04-03 11:00:00,17.78,17.78,17.67,17.68,291842.0753214245,11.0773,11.0773,11.0088,11.015,291842.0753
2008-04-03 11:30:00,17.69,17.8,17.67,17.72,368073.7285242918,11.0212,11.0897,11.0088,11.0399,368073.7285
2008-04-03 12:00:00,17.73,17.77,17.7,17.73,215041.52918420755,11.0461,11.0711,11.0274,11.0461,215041.5292
2008-04-03 12:30:00,17.73,17.81,17.71,17.79,385026.7379679144,11.0461,11.096,11.0337,11.0835,385026.738
2008-04-03 13:00:00,17.8,17.92,17.79,17.83,287632.26760723634,11.0897,11.1645,11.0835,11.1084,287632.2676
2008-04-03 13:30:00,17.84,17.92,17.82,17.82,321538.2864944817,11.1147,11.1645,11.1022,11.1022,321538.2865
2008-04-03 14:00:00,17.82,17.87,17.79,17.84,278757.53783138015,11.1022,11.1334,11.0835,11.1147,278757.5378
2008-04-03 14:30:00,17.84,17.87,17.8,17.85,347593.5828877005,11.1147,11.1334,11.0897,11.1209,347593.5829
2008-04-03 15:00:00,17.85,17.89,17.81,17.86,382864.9448173854,11.1209,11.1458,11.096,11.1271,382864.9448
2008-04-03 15:30:00,17.86,17.89,17.81,17.83,441005.8027079304,11.1271,11.1458,11.096,11.1084,441005.8027
2008-04-04 09:30:00,17.87,17.89,17.75,17.76,352486.0621231084,11.1334,11.1458,11.0586,11.0648,352486.0621
2008-04-04 10:00:00,17.78,17.8,17.53,17.6,272385.9369666629,11.0773,11.0897,10.9215,10.9651,272385.937
2008-04-04 10:30:00,17.6,17.63,17.54,17.62,252929.7986119013,10.9651,10.9838,10.9278,10.9776,252929.7986
2008-04-04 11:00:00,17.62,17.74,17.61,17.65,323700.0796450108,10.9776,11.0524,10.9714,10.9963,323700.0796
2008-04-04 11:30:00,17.64,17.72,17.59,17.59,146660.59847536695,10.9901,11.0399,10.9589,10.9589,146660.5985
2008-04-04 12:00:00,17.6,17.7,17.59,17.64,247240.8692684037,10.9651,11.0274,10.9589,10.9901,247240.8693
2008-04-04 12:30:00,17.63,17.67,17.6,17.62,217203.3223347366,10.9838,11.0088,10.9651,10.9776,217203.3223
2008-04-04 13:00:00,17.62,17.67,17.6,17.65,180339.06018887245,10.9776,11.0088,10.9651,10.9963,180339.0602
2008-04-04 13:30:00,17.65,17.67,17.6,17.63,146319.2627147571,10.9963,11.0088,10.9651,10.9838,146319.2627
2008-04-04 14:00:00,17.62,17.67,17.55,17.57,184321.3107293208,10.9776,11.0088,10.934,10.9465,184321.3107
2008-04-04 14:30:00,17.57,17.67,17.55,17.6,289566.5035840255,10.9465,11.0088,10.934,10.9651,289566.5036
2008-04-04 15:00:00,17.6,17.66,17.55,17.6,251336.89839572195,10.9651,11.0025,10.934,10.9651,251336.8984
2008-04-04 15:30:00,17.6,17.62,17.48,17.54,609967.0042098077,10.9651,10.9776,10.8904,10.9278,609967.0042
2008-04-07 09:30:00,17.7,17.74,17.57,17.6,243941.2902491751,11.0274,11.0524,10.9465,10.9651,243941.2902
2008-04-07 10:00:00,17.6,17.62,17.33,17.34,297986.1190124019,10.9651,10.9776,10.7969,10.8032,297986.119
2008-04-07 10:30:00,17.33,17.45,17.32,17.45,243827.5116623052,10.7969,10.8717,10.7907,10.8717,243827.5117
2008-04-07 11:00:00,17.45,17.49,17.38,17.42,224826.4876550233,10.8717,10.8966,10.8281,10.853,224826.4877
2008-04-07 11:30:00,17.43,17.56,17.42,17.5,274661.5087040619,10.8592,10.9402,10.853,10.9028,274661.5087
2008-04-07 12:00:00,17.49,17.6,17.49,17.59,211969.5073387189,10.8966,10.9651,10.8966,10.9589,211969.5073
2008-04-07 12:30:00,17.58,17.65,17.57,17.63,231539.42428035045,10.9527,10.9963,10.9465,10.9838,231539.4243
2008-04-07 13:00:00,17.63,17.63,17.59,17.6,192627.1475708272,10.9838,10.9838,10.9589,10.9651,192627.1476
2008-04-07 13:30:00,17.59,17.6,17.51,17.54,213789.9647286381,10.9589,10.9651,10.9091,10.9278,213789.9647
2008-04-07 14:00:00,17.54,17.56,17.44,17.45,290476.7322789851,10.9278,10.9402,10.8655,10.8717,290476.7323
2008-04-07 14:30:00,17.45,17.46,17.38,17.43,324382.75116623053,10.8717,10.8779,10.8281,10.8592,324382.7512
2008-04-07 15:00:00,17.41,17.45,17.34,17.45,299123.9048811014,10.8468,10.8717,10.8032,10.8717,299123.9049
2008-04-07 15:30:00,17.45,17.46,17.38,17.45,385595.6309022642,10.8717,10.8779,10.8281,10.8717,385595.6309
2008-04-08 09:30:00,17.41,17.41,17.16,17.26,468653.9993173285,10.8468,10.8468,10.691,10.7533,468653.9993
2008-04-08 10:00:00,17.26,17.27,17.11,17.13,418022.5281602003,10.7533,10.7595,10.6599,10.6723,418022.5282
2008-04-08 10:30:00,17.13,17.18,17.12,17.16,471270.90681533737,10.6723,10.7035,10.6661,10.691,471270.9068
2008-04-08 11:00:00,17.16,17.21,17.02,17.04,322676.0723631813,10.691,10.7222,10.6038,10.6163,322676.0724
2008-04-08 11:30:00,17.03,17.15,17.02,17.09,296734.5545568324,10.61,10.6848,10.6038,10.6474,296734.5546
2008-04-08 12:00:00,17.08,17.15,17.07,17.09,258163.613607919,10.6412,10.6848,10.6349,10.6474,258163.6136
2008-04-08 12:30:00,17.09,17.12,16.99,17.0,359654.1130959153,10.6474,10.6661,10.5851,10.5913,359654.1131
2008-04-08 13:00:00,17.0,17.03,16.98,17.0,157583.34281488226,10.5913,10.61,10.5789,10.5913,157583.3428
2008-04-08 13:30:00,17.0,17.06,17.0,17.05,213334.85038115823,10.5913,10.6287,10.5913,10.6225,213334.8504
2008-04-08 14:00:00,17.05,17.08,17.02,17.05,369780.407327341,10.6225,10.6412,10.6038,10.6225,369780.4073
2008-04-08 14:30:00,17.06,17.2,17.05,17.18,255091.59176243035,10.6287,10.7159,10.6225,10.7035,255091.5918
2008-04-08 15:00:00,17.18,17.19,17.09,17.14,421094.550005689,10.7035,10.7097,10.6474,10.6786,421094.55
2008-04-08 15:30:00,17.15,17.2,17.06,17.11,916941.6315849356,10.6848,10.7159,10.6287,10.6599,916941.6316
2008-04-09 09:30:00,16.93,17.06,16.57,16.79,533394.0152463306,10.6755,10.7575,10.4485,10.5873,533394.0152
2008-04-09 10:00:00,16.79,16.8,16.61,16.73,468767.7779041985,10.5873,10.5936,10.4738,10.5494,468767.7779
2008-04-09 10:30:00,16.73,16.79,16.68,16.75,336101.9456138355,10.5494,10.5873,10.5179,10.562,336101.9456
2008-04-09 11:00:00,16.75,16.8,16.73,16.79,300375.4693366708,10.562,10.5936,10.5494,10.5873,300375.4693
2008-04-09 11:30:00,16.79,16.88,16.78,16.8,584253.0435771988,10.5873,10.644,10.581,10.5936,584253.0436
2008-04-09 12:00:00,16.8,16.87,16.79,16.87,342132.2107179429,10.5936,10.6377,10.5873,10.6377,342132.2107
2008-04-09 12:30:00,16.87,16.89,16.78,16.78,406758.4480600751,10.6377,10.6503,10.581,10.581,406758.4481
2008-04-09 13:00:00,16.78,16.85,16.76,16.83,245647.9690522244,10.581,10.6251,10.5683,10.6125,245647.9691
2008-04-09 13:30:00,16.83,16.86,16.8,16.82,365343.0424394129,10.6125,10.6314,10.5936,10.6062,365343.0424
2008-04-09 14:00:00,16.83,16.87,16.67,16.7,540448.2876322676,10.6125,10.6377,10.5116,10.5305,540448.2876
2008-04-09 14:30:00,16.7,16.71,16.6,16.6,420753.2142450791,10.5305,10.5368,10.4674,10.4674,420753.2142
2008-04-09 15:00:00,16.61,16.66,16.58,16.58,476732.27898509504,10.4738,10.5053,10.4548,10.4548,476732.279
2008-04-09 15:30:00,16.58,16.75,16.58,16.66,1107862.1003527136,10.4548,10.562,10.4548,10.5053,1107862.1004
2008-04-10 09:30:00,16.82,16.86,16.58,16.7,261235.63545340768,10.6062,10.6314,10.4548,10.5305,261235.6355
2008-04-10 10:00:00,16.69,16.82,16.66,16.79,292979.861190124,10.5242,10.6062,10.5053,10.5873,292979.8612
2008-04-10 10:30:00,16.79,16.92,16.73,16.9,466719.76334053936,10.5873,10.6692,10.5494,10.6566,466719.7633
2008-04-10 11:00:00,16.89,17.08,16.88,16.99,442826.2600978496,10.6503,10.7701,10.644,10.7134,442826.2601
2008-04-10 11:30:00,17.0,17.05,17.0,17.03,198771.1912618045,10.7197,10.7512,10.7197,10.7386,198771.1913
2008-04-10 12:00:00,17.04,17.04,16.94,16.96,169074.9800887473,10.7449,10.7449,10.6818,10.6945,169074.9801
2008-04-10 12:30:00,16.96,17.07,16.95,16.95,230629.19558539084,10.6945,10.7638,10.6881,10.6881,230629.1956
2008-04-10 13:00:00,16.95,17.02,16.95,17.02,199908.97713050403,10.6881,10.7323,10.6881,10.7323,199908.9771
2008-04-10 13:30:00,17.02,17.04,17.0,17.01,186938.21822732963,10.7323,10.7449,10.7197,10.726,186938.2182
2008-04-10 14:00:00,17.0,17.02,16.93,16.93,187734.6683354193,10.7197,10.7323,10.6755,10.6755,187734.6683
2008-04-10 14:30:00,16.94,17.0,16.9,16.99,212652.17885993852,10.6818,10.7197,10.6566,10.7134,212652.1789
2008-04-10 15:00:00,16.99,17.0,16.94,16.97,254864.0345886904,10.7134,10.7197,10.6818,10.7008,254864.0346
2008-04-10 15:30:00,16.97,16.97,16.85,16.93,736261.2356354535,10.7008,10.7008,10.6251,10.6755,736261.2356
2008-04-11 09:30:00,16.68,16.82,16.66,16.79,300489.2479235408,10.5179,10.6062,10.5053,10.5873,300489.2479
2008-04-11 10:00:00,16.79,17.06,16.73,17.06,666742.5190579133,10.5873,10.7575,10.5494,10.7575,666742.5191
2008-04-11 10:30:00,17.05,17.27,17.01,17.24,413698.9418591421,10.7512,10.8899,10.726,10.871,413698.9419
2008-04-11 11:00:00,17.23,17.24,17.1,17.12,335760.60985322564,10.8647,10.871,10.7827,10.7953,335760.6099
2008-04-11 11:30:00,17.13,17.2,17.11,17.16,212083.2859255888,10.8017,10.8458,10.789,10.8206,212083.2859
2008-04-11 12:00:00,17.16,17.17,16.98,16.99,210604.16429627943,10.8206,10.8269,10.7071,10.7134,210604.1643
2008-04-11 12:30:00,16.99,17.03,16.97,16.98,136534.3042439413,10.7134,10.7386,10.7008,10.7071,136534.3042
2008-04-11 13:00:00,16.98,17.0,16.84,16.87,215610.4221185573,10.7071,10.7197,10.6188,10.6377,215610.4221
2008-04-11 13:30:00,16.85,16.85,16.77,16.8,268289.90783934464,10.6251,10.6251,10.5746,10.5936,268289.9078
2008-04-11 14:00:00,16.81,16.81,16.72,16.75,148139.7201046763,10.5999,10.5999,10.5431,10.562,148139.7201
2008-04-11 14:30:00,16.76,16.8,16.71,16.73,149846.39890772558,10.5683,10.5936,10.5368,10.5494,149846.3989
2008-04-11 15:00:00,16.73,16.73,16.66,16.72,217658.4366822164,10.5494,10.5494,10.5053,10.5431,217658.4367
2008-04-11 15:30:00,16.72,16.75,16.67,16.74,445101.8318352486,10.5431,10.562,10.5116,10.5557,445101.8318
2008-04-14 09:30:00,16.69,16.75,16.57,16.64,207532.1424507908,10.5242,10.562,10.4485,10.4927,207532.1425
2008-04-14 10:00:00,16.64,16.69,16.58,16.63,217089.54374786667,10.4927,10.5242,10.4548,10.4864,217089.5437
2008-04-14 10:30:00,16.63,16.76,16.62,16.73,125270.22414381614,10.4864,10.5683,10.4801,10.5494,125270.2241
2008-04-14 11:00:00,16.73,16.75,16.66,16.68,111389.23654568211,10.5494,10.562,10.5053,10.5179,111389.2365
2008-04-14 11:30:00,16.67,16.74,16.65,16.73,112868.35817499147,10.5116,10.5557,10.499,10.5494,112868.3582
2008-04-14 12:00:00,16.73,16.74,16.59,16.72,166230.51541699853,10.5494,10.5557,10.4611,10.5431,166230.5154
2008-04-14 12:30:00,16.72,16.8,16.7,16.77,99556.2635112072,10.5431,10.5936,10.5305,10.5746,99556.2635
2008-04-14 13:00:00,16.78,16.79,16.7,16.73,81806.80395949482,10.581,10.5873,10.5305,10.5494,81806.804
2008-04-14 13:30:00,16.73,16.75,16.64,16.64,88747.29775856184,10.5494,10.562,10.4927,10.4927,88747.2978
2008-04-14 14:00:00,16.65,16.66,16.57,16.57,151666.8562976448,10.499,10.5053,10.4485,10.4485,151666.8563
2008-04-14 14:30:00,16.57,16.61,16.51,16.51,140744.11195812948,10.4485,10.4738,10.4107,10.4107,140744.112
2008-04-14 15:00:00,16.51,16.57,16.51,16.51,343383.77517351235,10.4107,10.4485,10.4107,10.4107,343383.7752
2008-04-14 15:30:00,16.51,16.57,16.49,16.54,432131.0729320742,10.4107,10.4485,10.3981,10.4296,432131.0729
2008-04-15 09:30:00,16.6,16.79,16.44,16.44,559449.3116395494,10.4674,10.5873,10.3666,10.3666,559449.3116
2008-04-15 10:00:00,16.44,16.49,16.31,16.35,338491.29593810445,10.3666,10.3981,10.2846,10.3098,338491.2959
2008-04-15 10:30:00,16.34,16.47,16.33,16.39,233018.54590965985,10.3035,10.3855,10.2972,10.335,233018.5459
2008-04-15 11:00:00,16.39,16.43,16.3,16.32,180452.8387757424,10.335,10.3603,10.2783,10.2909,180452.8388
2008-04-15 11:30:00,16.31,16.38,16.31,16.35,277392.1947889407,10.2846,10.3287,10.2846,10.3098,277392.1948
2008-04-15 12:00:00,16.34,16.43,16.34,16.43,219820.22983274548,10.3035,10.3603,10.3035,10.3603,219820.2298
2008-04-15 12:30:00,16.43,16.51,16.42,16.44,153601.09227443396,10.3603,10.4107,10.3539,10.3666,153601.0923
2008-04-15 13:00:00,16.44,16.54,16.44,16.52,152235.74923199456,10.3666,10.4296,10.3666,10.417,152235.7492
2008-04-15 13:30:00,16.51,16.64,16.46,16.61,231994.53862783025,10.4107,10.4927,10.3792,10.4738,231994.5386
2008-04-15 14:00:00,16.6,16.62,16.5,16.51,179428.83149391285,10.4674,10.4801,10.4044,10.4107,179428.8315
2008-04-15 14:30:00,16.5,16.58,16.44,16.47,163613.60791898964,10.4044,10.4548,10.3666,10.3855,163613.6079
2008-04-15 15:00:00,16.46,16.57,16.45,16.56,224712.70906815337,10.3792,10.4485,10.3729,10.4422,224712.7091
2008-04-15 15:30:00,16.55,16.61,16.47,16.6,432017.29434520425,10.4359,10.4738,10.3855,10.4674,432017.2943
2008-04-16 09:30:00,16.79,16.98,16.69,16.98,293776.31129821367,10.5873,10.7071,10.5242,10.7071,293776.3113
2008-04-16 10:00:00,16.98,17.07,16.85,17.02,304699.055637729,10.7071,10.7638,10.6251,10.7323,304699.0556
2008-04-16 10:30:00,17.02,17.14,17.01,17.14,265786.7789282057,10.7323,10.808,10.726,10.808,265786.7789
2008-04-16 11:00:00,17.14,17.24,17.05,17.24,409944.24849243375,10.808,10.871,10.7512,10.871,409944.2485
2008-04-16 11:30:00,17.23,17.25,17.09,17.13,191148.02594151784,10.8647,10.8773,10.7764,10.8017,191148.0259
2008-04-16 12:00:00,17.12,17.16,16.76,17.16,185231.5394242804,10.7953,10.8206,10.5683,10.8206,185231.5394
2008-04-16 12:30:00,17.16,17.2,17.13,17.18,222209.58015701445,10.8206,10.8458,10.8017,10.8332,222209.5802
2008-04-16 13:00:00,17.19,17.21,17.14,17.19,177267.0383433838,10.8395,10.8521,10.808,10.8395,177267.0383
2008-04-16 13:30:00,17.18,17.19,17.14,17.17,213903.74331550804,10.8332,10.8395,10.808,10.8269,213903.7433
2008-04-16 14:00:00,17.18,17.19,17.13,17.14,403686.4262145864,10.8332,10.8395,10.8017,10.808,403686.4262
2008-04-16 14:30:00,17.14,17.25,17.14,17.25,234270.11036522928,10.808,10.8773,10.808,10.8773,234270.1104
2008-04-16 15:00:00,17.25,17.28,17.24,17.27,402889.9761064968,10.8773,10.8962,10.871,10.8899,402889.9761
2008-04-16 15:30:00,17.27,17.4,17.23,17.38,1117419.5016497895,10.8899,10.9719,10.8647,10.9593,1117419.5016
2008-04-17 09:30:00,17.31,17.4,17.24,17.38,236431.9035157584,10.9152,10.9719,10.871,10.9593,236431.9035
2008-04-17 10:00:00,17.38,17.4,17.24,17.34,328365.0017066788,10.9593,10.9719,10.871,10.9341,328365.0017
2008-04-17 10:30:00,17.35,17.43,17.31,17.37,173626.12356354535,10.9404,10.9908,10.9152,10.953,173626.1236
2008-04-17 11:00:00,17.37,17.38,17.24,17.24,291500.7395608147,10.953,10.9593,10.871,10.871,291500.7396
2008-04-17 11:30:00,17.25,17.32,17.24,17.29,167595.85845943794,10.8773,10.9215,10.871,10.9025,167595.8585
2008-04-17 12:00:00,17.29,17.31,17.2,17.21,232677.21014905,10.9025,10.9152,10.8458,10.8521,232677.2101
2008-04-17 12:30:00,17.21,17.25,17.18,17.24,224143.81613380363,10.8521,10.8773,10.8332,10.871,224143.8161
2008-04-17 13:00:00,17.24,17.28,17.18,17.28,253498.691546251,10.871,10.8962,10.8332,10.8962,253498.6915
2008-04-17 13:30:00,17.28,17.33,17.25,17.26,122653.31664580728,10.8962,10.9278,10.8773,10.8836,122653.3166
2008-04-17 14:00:00,17.26,17.33,17.23,17.32,163841.16509272956,10.8836,10.9278,10.8647,10.9215,163841.1651
2008-04-17 14:30:00,17.32,17.4,17.31,17.35,263966.3215382865,10.9215,10.9719,10.9152,10.9404,263966.3215
2008-04-17 15:00:00,17.36,17.42,17.34,17.38,325861.8727955399,10.9467,10.9845,10.9341,10.9593,325861.8728
2008-04-17 15:30:00,17.38,17.45,17.37,17.39,572306.2919558539,10.9593,11.0034,10.953,10.9656,572306.292
2008-04-18 09:30:00,17.66,17.89,17.63,17.73,756741.3812720446,11.1359,11.2809,11.1169,11.18,756741.3813
2008-04-18 10:00:00,17.72,17.72,17.59,17.59,361360.7918989646,11.1737,11.1737,11.0917,11.0917,361360.7919
2008-04-18 10:30:00,17.6,17.74,17.57,17.73,369780.407327341,11.098,11.1863,11.0791,11.18,369780.4073
2008-04-18 11:00:00,17.73,17.77,17.69,17.76,276481.9660939811,11.18,11.2052,11.1548,11.1989,276481.9661
2008-04-18 11:30:00,17.77,17.82,17.74,17.78,212993.51462054843,11.2052,11.2367,11.1863,11.2115,212993.5146
2008-04-18 12:00:00,17.78,17.82,17.76,17.81,167140.74411195813,11.2115,11.2367,11.1989,11.2304,167140.7441
2008-04-18 12:30:00,17.81,17.82,17.78,17.8,163499.8293321197,11.2304,11.2367,11.2115,11.2241,163499.8293
2008-04-18 13:00:00,17.8,17.88,17.79,17.87,156786.8927067926,11.2241,11.2746,11.2178,11.2683,156786.8927
2008-04-18 13:30:00,17.87,17.87,17.82,17.86,197178.29104562523,11.2683,11.2683,11.2367,11.262,197178.291
2008-04-18 14:00:00,17.86,17.87,17.76,17.78,253157.35578564115,11.262,11.2683,11.1989,11.2115,253157.3558
2008-04-18 14:30:00,17.79,17.86,17.71,17.72,379451.5872112868,11.2178,11.262,11.1674,11.1737,379451.5872
2008-04-18 15:00:00,17.71,17.75,17.61,17.62,375583.1152577085,11.1674,11.1926,11.1043,11.1106,375583.1153
2008-04-18 15:30:00,17.62,17.73,17.62,17.72,832973.0344749119,11.1106,11.18,11.1106,11.1737,832973.0345
2008-04-21 09:30:00,17.58,17.61,17.4,17.45,408806.4626237342,11.0854,11.1043,10.9719,11.0034,408806.4626
2008-04-21 10:00:00,17.45,17.6,17.4,17.43,575492.0923882126,11.0034,11.098,10.9719,10.9908,575492.0924
2008-04-21 10:30:00,17.42,17.52,17.39,17.47,304016.3841165093,10.9845,11.0476,10.9656,11.016,304016.3841
2008-04-21 11:00:00,17.47,17.48,17.39,17.45,163613.60791898964,11.016,11.0224,10.9656,11.0034,163613.6079
2008-04-21 11:30:00,17.44,17.48,17.43,17.44,128114.68881556492,10.9971,11.0224,10.9908,10.9971,128114.6888
2008-04-21 12:00:00,17.44,17.45,17.41,17.42,94777.56286266923,10.9971,11.0034,10.9782,10.9845,94777.5629
2008-04-21 12:30:00,17.42,17.45,17.4,17.43,115940.38002048017,10.9845,11.0034,10.9719,10.9908,115940.38
2008-04-21 13:00:00,17.43,17.48,17.42,17.46,138923.65456821027,10.9908,11.0224,10.9845,11.0097,138923.6546
2008-04-21 13:30:00,17.45,17.46,17.36,17.38,99670.04209807716,11.0034,11.0097,10.9467,10.9593,99670.0421
2008-04-21 14:00:00,17.38,17.4,17.34,17.4,110251.4506769826,10.9593,10.9719,10.9341,10.9719,110251.4507
2008-04-21 14:30:00,17.39,17.47,17.38,17.46,159745.13596541132,10.9656,11.016,10.9593,11.0097,159745.136
2008-04-21 15:00:00,17.46,17.5,17.45,17.48,189668.90431220844,11.0097,11.035,11.0034,11.0224,189668.9043
2008-04-21 15:30:00,17.48,17.53,17.45,17.48,353282.5122311981,11.0224,11.0539,11.0034,11.0224,353282.5122
2008-04-22 09:30:00,17.45,17.48,17.16,17.21,293434.97553760384,11.0034,11.0224,10.8206,10.8521,293434.9755
2008-04-22 10:00:00,17.21,17.47,17.21,17.31,306291.9558539083,10.8521,11.016,10.8521,10.9152,306291.9559
2008-04-22 10:30:00,17.31,17.41,17.27,17.38,176584.36682216407,10.9152,10.9782,10.8899,10.9593,176584.3668
2008-04-22 11:00:00,17.39,17.45,17.31,17.33,264193.8787120264,10.9656,11.0034,10.9152,10.9278,264193.8787
2008-04-22 11:30:00,17.33,17.38,17.18,17.2,274547.730117192,10.9278,10.9593,10.8332,10.8458,274547.7301
2008-04-22 12:00:00,17.2,17.25,17.13,17.14,140175.21902377973,10.8458,10.8773,10.8017,10.808,140175.219
2008-04-22 12:30:00,17.15,17.18,17.08,17.1,191261.80452838776,10.8143,10.8332,10.7701,10.7827,191261.8045
2008-04-22 13:00:00,17.11,17.14,17.09,17.12,112868.35817499147,10.789,10.808,10.7764,10.7953,112868.3582
2008-04-22 13:30:00,17.12,17.13,17.07,17.09,243713.7330754352,10.7953,10.8017,10.7638,10.7764,243713.7331
2008-04-22 14:00:00,17.09,17.12,17.03,17.09,194447.6049607464,10.7764,10.7953,10.7386,10.7764,194447.605
2008-04-22 14:30:00,17.09,17.12,16.98,17.02,130617.81772670384,10.7764,10.7953,10.7071,10.7323,130617.8177
2008-04-22 15:00:00,17.02,17.09,17.0,17.06,152008.19205825464,10.7323,10.7764,10.7197,10.7575,152008.1921
2008-04-22 15:30:00,17.05,17.11,17.01,17.11,461144.6125839117,10.7512,10.789,10.726,10.789,461144.6126
2008-04-23 09:30:00,17.17,17.17,16.74,16.76,427466.1508704062,10.8269,10.8269,10.5557,10.5683,427466.1509
2008-04-23 10:00:00,16.75,16.78,16.68,16.77,415064.28490158153,10.562,10.581,10.5179,10.5746,415064.2849
2008-04-23 10:30:00,16.77,16.85,16.71,16.71,281488.2239162589,10.5746,10.6251,10.5368,10.5368,281488.2239
2008-04-23 11:00:00,16.71,16.76,16.68,16.68,254067.58448060075,10.5368,10.5683,10.5179,10.5179,254067.5845
2008-04-23 11:30:00,16.69,16.75,16.6,16.64,327682.3301854591,10.5242,10.562,10.4674,10.4927,327682.3302
2008-04-23 12:00:00,16.64,16.64,16.45,16.48,243827.5116623052,10.4927,10.4927,10.3729,10.3918,243827.5117
2008-04-23 12:30:00,16.47,16.5,16.38,16.42,228012.28808738195,10.3855,10.4044,10.3287,10.3539,228012.2881
2008-04-23 13:00:00,16.42,16.51,16.41,16.5,200819.2058254637,10.3539,10.4107,10.3476,10.4044,200819.2058
2008-04-23 13:30:00,16.51,16.53,16.42,16.51,247582.2050290136,10.4107,10.4233,10.3539,10.4107,247582.205
2008-04-23 14:00:00,16.5,16.54,16.47,16.49,522698.8280805553,10.4044,10.4296,10.3855,10.3981,522698.8281
2008-04-23 14:30:00,16.49,16.54,16.47,16.51,354192.7409261577,10.3981,10.4296,10.3855,10.4107,354192.7409
2008-04-23 15:00:00,16.51,16.58,16.47,16.5,306178.1772670384,10.4107,10.4548,10.3855,10.4044,306178.1773
2008-04-23 15:30:00,16.49,16.56,16.44,16.51,914097.166913187,10.3981,10.4422,10.3666,10.4107,914097.1669
2008-04-24 09:30:00,16.53,16.72,16.42,16.51,358516.32722721586,10.4233,10.5431,10.3539,10.4107,358516.3272
2008-04-24 10:00:00,16.51,16.51,16.22,16.26,587097.5082489476,10.4107,10.4107,10.2278,10.2531,587097.5082
2008-04-24 10:30:00,16.25,16.3,16.24,16.27,286266.9245647969,10.2468,10.2783,10.2404,10.2594,286266.9246
2008-04-24 11:00:00,16.27,16.36,16.25,16.35,455683.2404141541,10.2594,10.3161,10.2468,10.3098,455683.2404
2008-04-24 11:30:00,16.35,16.42,16.29,16.37,656957.5605870975,10.3098,10.3539,10.272,10.3224,656957.5606
2008-04-24 12:00:00,16.37,16.48,16.33,16.47,422459.8930481284,10.3224,10.3918,10.2972,10.3855,422459.893
2008-04-24 12:30:00,16.46,16.53,16.46,16.52,225281.60200250315,10.3792,10.4233,10.3792,10.417,225281.602
2008-04-24 13:00:00,16.52,16.59,16.52,16.53,270110.36522926384,10.417,10.4611,10.417,10.4233,270110.3652
2008-04-24 13:30:00,16.53,16.61,16.53,16.57,351348.27625440893,10.4233,10.4738,10.4233,10.4485,351348.2763
2008-04-24 14:00:00,16.57,16.68,16.57,16.68,389122.7670952327,10.4485,10.5179,10.4485,10.5179,389122.7671
2008-04-24 14:30:00,16.68,16.69,16.58,16.67,493343.9526681079,10.5179,10.5242,10.4548,10.5116,493343.9527
2008-04-24 15:00:00,16.66,16.75,16.63,16.67,450221.8682443964,10.5053,10.562,10.4864,10.5116,450221.8682
2008-04-24 15:30:00,16.68,16.72,16.58,16.64,654681.9888496986,10.5179,10.5431,10.4548,10.4927,654681.9888
2008-04-25 09:30:00,16.72,16.95,16.62,16.73,282284.6740243486,10.5431,10.6881,10.4801,10.5494,282284.674
2008-04-25 10:00:00,16.73,16.73,16.65,16.69,268972.5793605644,10.5494,10.5494,10.499,10.5242,268972.5794
2008-04-25 10:30:00,16.7,16.73,16.54,16.66,267493.457731255,10.5305,10.5494,10.4296,10.5053,267493.4577
2008-04-25 11:00:00,16.67,16.68,16.47,16.55,146319.2627147571,10.5116,10.5179,10.3855,10.4359,146319.2627
2008-04-25 11:30:00,16.55,16.7,16.52,16.69,112868.35817499147,10.4359,10.5305,10.417,10.5242,112868.3582
2008-04-25 12:00:00,16.68,16.7,16.66,16.67,109682.55774263284,10.5179,10.5305,10.5053,10.5116,109682.5577
2008-04-25 12:30:00,16.67,16.68,16.63,16.65,129252.47468426442,10.5116,10.5179,10.4864,10.499,129252.4747
2008-04-25 13:00:00,16.65,16.67,16.59,16.62,122539.53805893732,10.499,10.5116,10.4611,10.4801,122539.5381
2008-04-25 13:30:00,16.61,16.73,16.58,16.7,182955.9676868813,10.4738,10.5494,10.4548,10.5305,182955.9677
2008-04-25 14:00:00,16.69,16.73,16.66,16.69,116167.93719422004,10.5242,10.5494,10.5053,10.5242,116167.9372
2008-04-25 14:30:00,16.69,16.73,16.67,16.73,152463.30640573445,10.5242,10.5494,10.5116,10.5494,152463.3064
2008-04-25 15:00:00,16.73,16.93,16.72,16.87,311411.9922630561,10.5494,10.6755,10.5431,10.6377,311411.9923
2008-04-25 15:30:00,16.88,16.91,16.8,16.84,391398.3388326317,10.644,10.6629,10.5936,10.6188,391398.3388
2008-04-28 09:30:00,16.77,16.79,16.66,16.73,385481.8523153943,10.5746,10.5873,10.5053,10.5494,385481.8523
2008-04-28 10:00:00,16.74,16.82,16.7,16.74,226533.1664580726,10.5557,10.6062,10.5305,10.5557,226533.1665
2008-04-28 10:30:00,16.74,16.92,16.73,16.92,159631.35737854138,10.5557,10.6692,10.5494,10.6692,159631.3574
2008-04-28 11:00:00,16.92,16.97,16.9,16.94,241665.7185117761,10.6692,10.7008,10.6566,10.6818,241665.7185
2008-04-28 11:30:00,16.94,16.96,16.92,16.93,190465.3544202981,10.6818,10.6945,10.6692,10.6755,190465.3544
2008-04-28 12:00:00,16.92,17.09,16.92,17.07,191489.36170212767,10.6692,10.7764,10.6692,10.7638,191489.3617
2008-04-28 12:30:00,17.06,17.15,17.06,17.15,155649.10683809308,10.7575,10.8143,10.7575,10.8143,155649.1068
2008-04-28 13:00:00,17.15,17.15,17.04,17.13,399931.73284787807,10.8143,10.8143,10.7449,10.8017,399931.7328
2008-04-28 13:30:00,17.13,17.31,17.13,17.3,541813.630674707,10.8017,10.9152,10.8017,10.9088,541813.6307
2008-04-28 14:00:00,17.31,17.42,17.3,17.38,806690.1809079532,10.9152,10.9845,10.9088,10.9593,806690.1809
2008-04-28 14:30:00,17.38,17.4,17.35,17.38,512003.6409147799,10.9593,10.9719,10.9404,10.9593,512003.6409
2008-04-28 15:00:00,17.38,17.48,17.34,17.43,607691.4324724087,10.9593,11.0224,10.9341,10.9908,607691.4325
2008-04-28 15:30:00,17.44,17.44,17.25,17.3,1259756.5138240985,10.9971,10.9971,10.8773,10.9088,1259756.5138
2008-04-29 09:30:00,15.97,16.84,15.7,15.83,2204573.899192172,10.0702,10.6188,9.8999,9.9819,2204573.8992
2008-04-29 10:00:00,15.83,16.07,15.82,15.86,1590738.423028786,9.9819,10.1332,9.9756,10.0008,1590738.423
2008-04-29 10:30:00,15.86,15.99,15.83,15.98,788485.607008761,10.0008,10.0828,9.9819,10.0765,788485.607
2008-04-29 11:00:00,15.97,16.21,15.93,16.14,804528.387757424,10.0702,10.2215,10.045,10.1774,804528.3878
2008-04-29 11:30:00,16.14,16.29,16.1,16.2,467629.99203549896,10.1774,10.272,10.1522,10.2152,467629.992
2008-04-29 12:00:00,16.2,16.32,16.18,16.27,657754.0106951871,10.2152,10.2909,10.2026,10.2594,657754.0107
2008-04-29 12:30:00,16.27,16.35,16.25,16.27,467857.5492092389,10.2594,10.3098,10.2468,10.2594,467857.5492
2008-04-29 13:00:00,16.28,16.47,16.26,16.37,577767.6641256115,10.2657,10.3855,10.2531,10.3224,577767.6641
2008-04-29 13:30:00,16.38,16.41,16.32,16.4,352030.94777562865,10.3287,10.3476,10.2909,10.3413,352030.9478
2008-04-29 14:00:00,16.4,16.41,16.3,16.37,353282.5122311981,10.3413,10.3476,10.2783,10.3224,353282.5122
2008-04-29 14:30:00,16.38,16.59,16.37,16.57,742519.0579133007,10.3287,10.4611,10.3224,10.4485,742519.0579
2008-04-29 15:00:00,16.56,16.64,16.42,16.42,758220.502901354,10.4422,10.4927,10.3539,10.3539,758220.5029
2008-04-29 15:30:00,16.42,16.49,16.33,16.43,980088.7472977586,10.3539,10.3981,10.2972,10.3603,980088.7473
2008-04-30 09:30:00,16.3,16.51,16.29,16.37,364319.03515758336,10.2783,10.4107,10.272,10.3224,364319.0352
2008-04-30 10:00:00,16.37,16.37,16.22,16.3,424280.3504380476,10.3224,10.3224,10.2278,10.2783,424280.3504
2008-04-30 10:30:00,16.31,16.41,16.3,16.39,236545.68210262829,10.2846,10.3476,10.2783,10.335,236545.6821
2008-04-30 11:00:00,16.39,16.41,16.37,16.38,329957.90192285815,10.335,10.3476,10.3224,10.3287,329957.9019
2008-04-30 11:30:00,16.38,16.41,16.28,16.31,336784.6171350552,10.3287,10.3476,10.2657,10.2846,336784.6171
2008-04-30 12:00:00,16.31,16.31,16.27,16.3,249743.99817954263,10.2846,10.2846,10.2594,10.2783,249743.9982
2008-04-30 12:30:00,16.31,16.31,16.22,16.22,166458.07259073842,10.2846,10.2846,10.2278,10.2278,166458.0726
2008-04-30 13:00:00,16.22,16.27,16.22,16.26,117078.16588917964,10.2278,10.2594,10.2278,10.2531,117078.1659
2008-04-30 13:30:00,16.26,16.31,16.23,16.31,184321.3107293208,10.2531,10.2846,10.2341,10.2846,184321.3107
2008-04-30 14:00:00,16.31,16.49,16.27,16.43,497439.9817954261,10.2846,10.3981,10.2594,10.3603,497439.9818
2008-04-30 14:30:00,16.44,16.47,16.16,16.17,434747.9804300831,10.3666,10.3855,10.19,10.1963,434747.9804
2008-04-30 15:00:00,16.17,16.19,15.99,15.99,493912.8456024576,10.1963,10.2089,10.0828,10.0828,493912.8456
2008-04-30 15:30:00,15.99,16.04,15.95,16.0,1006940.4937990672,10.0828,10.1143,10.0576,10.0891,1006940.4938
2008-05-01 09:30:00,16.1,16.15,15.91,15.98,248151.0979633633,10.1522,10.1837,10.0324,10.0765,248151.098
2008-05-01 10:00:00,15.99,16.11,15.87,15.88,289680.2821708954,10.0828,10.1585,10.0071,10.0134,289680.2822
2008-05-01 10:30:00,15.87,16.04,15.83,16.02,415974.51359654113,10.0071,10.1143,9.9819,10.1017,415974.5136
2008-05-01 11:00:00,16.02,16.13,16.01,16.08,276368.1875071112,10.1017,10.1711,10.0954,10.1396,276368.1875
2008-05-01 11:30:00,16.08,16.16,16.08,16.08,231766.9814540904,10.1396,10.19,10.1396,10.1396,231766.9815
2008-05-01 12:00:00,16.09,16.3,16.08,16.29,344521.5610422119,10.1459,10.2783,10.1396,10.272,344521.561
2008-05-01 12:30:00,16.29,16.42,16.27,16.37,317100.92160655366,10.272,10.3539,10.2594,10.3224,317100.9216
2008-05-01 13:00:00,16.37,16.37,16.23,16.26,427921.265217886,10.3224,10.3224,10.2341,10.2531,427921.2652
2008-05-01 13:30:00,16.26,16.26,16.19,16.22,208101.0353851405,10.2531,10.2531,10.2089,10.2278,208101.0354
2008-05-01 14:00:00,16.22,16.38,16.21,16.32,286608.2603254068,10.2278,10.3287,10.2215,10.2909,286608.2603
2008-05-01 14:30:00,16.32,16.48,16.32,16.39,348845.14734327,10.2909,10.3918,10.2909,10.335,348845.1473
2008-05-01 15:00:00,16.39,16.41,16.29,16.3,432586.187279554,10.335,10.3476,10.272,10.2783,432586.1873
2008-05-01 15:30:00,16.3,16.37,16.25,16.35,515985.89145522815,10.2783,10.3224,10.2468,10.3098,515985.8915
2008-05-02 09:30:00,16.47,16.59,16.2,16.3,279553.9879394698,10.3855,10.4611,10.2152,10.2783,279553.9879
2008-05-02 10:00:00,16.31,16.51,16.31,16.44,243258.6187279554,10.2846,10.4107,10.2846,10.3666,243258.6187
2008-05-02 10:30:00,16.45,16.54,16.43,16.48,334622.8239845261,10.3729,10.4296,10.3603,10.3918,334622.824
2008-05-02 11:00:00,16.47,16.58,16.41,16.44,233246.1030833997,10.3855,10.4548,10.3476,10.3666,233246.1031
2008-05-02 11:30:00,16.44,16.5,16.34,16.38,272385.9369666629,10.3666,10.4044,10.3035,10.3287,272385.937
2008-05-02 12:00:00,16.38,16.43,16.29,16.29,180794.17453635228,10.3287,10.3603,10.272,10.272,180794.1745
2008-05-02 12:30:00,16.29,16.3,16.22,16.28,261008.07827966777,10.272,10.2783,10.2278,10.2657,261008.0783
2008-05-02 13:00:00,16.29,16.35,16.23,16.34,159745.13596541132,10.272,10.3098,10.2341,10.3035,159745.136
2008-05-02 13:30:00,16.34,16.37,16.29,16.3,135055.18261463192,10.3035,10.3224,10.272,10.2783,135055.1826
2008-05-02 14:00:00,16.29,16.37,16.25,16.26,238252.3609056776,10.272,10.3224,10.2468,10.2531,238252.3609
2008-05-02 14:30:00,16.26,16.35,16.25,16.31,148936.17021276595,10.2531,10.3098,10.2468,10.2846,148936.1702
2008-05-02 15:00:00,16.31,16.38,16.29,16.3,211514.39299123903,10.2846,10.3287,10.272,10.2783,211514.393
2008-05-02 15:30:00,16.3,16.35,16.27,16.33,403913.9833883263,10.2783,10.3098,10.2594,10.2972,403913.9834
2008-05-05 09:30:00,16.4,16.44,16.21,16.39,258163.613607919,10.3413,10.3666,10.2215,10.335,258163.6136
2008-05-05 10:00:00,16.39,16.59,16.39,16.44,376379.5653657982,10.335,10.4611,10.335,10.3666,376379.5654
2008-05-05 10:30:00,16.44,16.59,16.44,16.52,245420.41187848448,10.3666,10.4611,10.3666,10.417,245420.4119
2008-05-05 11:00:00,16.51,16.6,16.44,16.57,481397.2010467631,10.4107,10.4674,10.3666,10.4485,481397.201
2008-05-05 11:30:00,16.56,16.64,16.54,16.58,250995.5626351121,10.4422,10.4927,10.4296,10.4548,250995.5626
2008-05-05 12:00:00,16.58,16.58,16.55,16.58,216179.31505290704,10.4548,10.4548,10.4359,10.4548,216179.3151
2008-05-05 12:30:00,16.58,16.62,16.56,16.58,185231.5394242804,10.4548,10.4801,10.4422,10.4548,185231.5394
2008-05-05 13:00:00,16.58,16.62,16.56,16.57,224826.4876550233,10.4548,10.4801,10.4422,10.4485,224826.4877
2008-05-05 13:30:00,16.57,16.6,16.56,16.58,253726.2487199909,10.4485,10.4674,10.4422,10.4548,253726.2487
2008-05-05 14:00:00,16.57,16.66,16.57,16.66,1145181.4768460577,10.4485,10.5053,10.4485,10.5053,1145181.4768
2008-05-05 14:30:00,16.66,16.67,16.56,16.57,408351.3482762544,10.5053,10.5116,10.4422,10.4485,408351.3483
2008-05-05 15:00:00,16.57,16.58,16.54,16.57,253953.8058937308,10.4485,10.4548,10.4296,10.4485,253953.8059
2008-05-05 15:30:00,16.58,16.6,16.56,16.57,646489.9305950621,10.4548,10.4674,10.4422,10.4485,646489.9306
2008-05-06 09:30:00,16.54,16.54,16.3,16.43,585959.722380248,10.4296,10.4296,10.2783,10.3603,585959.7224
2008-05-06 10:00:00,16.43,16.43,16.38,16.39,532028.6722038912,10.3603,10.3603,10.3287,10.335,532028.6722
2008-05-06 10:30:00,16.39,16.42,16.37,16.42,270224.1438161338,10.335,10.3539,10.3224,10.3539,270224.1438
2008-05-06 11:00:00,16.42,16.49,16.4,16.41,294117.64705882355,10.3539,10.3981,10.3413,10.3476,294117.6471
2008-05-06 11:30:00,16.41,16.58,16.39,16.57,453749.0044373649,10.3476,10.4548,10.335,10.4485,453749.0044
2008-05-06 12:00:00,16.57,16.64,16.53,16.54,265786.7789282057,10.4485,10.4927,10.4233,10.4296,265786.7789
2008-05-06 12:30:00,16.54,16.66,16.52,16.61,210262.8285356696,10.4296,10.5053,10.417,10.4738,210262.8285
2008-05-06 13:00:00,16.61,16.64,16.57,16.57,173967.4593241552,10.4738,10.4927,10.4485,10.4485,173967.4593
2008-05-06 13:30:00,16.57,16.59,16.51,16.53,253953.8058937308,10.4485,10.4611,10.4107,10.4233,253953.8059
2008-05-06 14:00:00,16.53,16.55,16.48,16.52,206849.47092957105,10.4233,10.4359,10.3918,10.417,206849.4709
2008-05-06 14:30:00,16.51,16.58,16.46,16.58,193878.71202639665,10.4107,10.4548,10.3792,10.4548,193878.712
2008-05-06 15:00:00,16.58,16.63,16.48,16.61,355330.52679485723,10.4548,10.4864,10.3918,10.4738,355330.5268
2008-05-06 15:30:00,16.62,16.73,16.6,16.63,820343.6113323473,10.4801,10.5494,10.4674,10.4864,820343.6113
2008-05-07 09:30:00,16.44,16.58,16.41,16.53,645352.1447263625,10.3666,10.4548,10.3476,10.4233,645352.1447
2008-05-07 10:00:00,16.53,16.59,16.52,16.58,402662.4189327569,10.4233,10.4611,10.417,10.4548,402662.4189
2008-05-07 10:30:00,16.58,16.63,16.48,16.51,394015.24633064057,10.4548,10.4864,10.3918,10.4107,394015.2463
2008-05-07 11:00:00,16.51,16.53,16.46,16.49,499146.66059847537,10.4107,10.4233,10.3792,10.3981,499146.6606
2008-05-07 11:30:00,16.48,16.54,16.47,16.51,261804.52838775743,10.3918,10.4296,10.3855,10.4107,261804.5284
2008-05-07 12:00:00,16.51,16.6,16.51,16.52,271361.92968483333,10.4107,10.4674,10.4107,10.417,271361.9297
2008-05-07 12:30:00,16.52,16.59,16.52,16.58,340084.19615428377,10.417,10.4611,10.417,10.4548,340084.1962
2008-05-07 13:00:00,16.59,16.63,16.56,16.57,576743.656843782,10.4611,10.4864,10.4422,10.4485,576743.6568
2008-05-07 13:30:00,16.57,16.59,16.57,16.58,304699.055637729,10.4485,10.4611,10.4485,10.4548,304699.0556
2008-05-07 14:00:00,16.58,16.6,16.45,16.45,600295.8243258619,10.4548,10.4674,10.3729,10.3729,600295.8243
2008-05-07 14:30:00,16.45,16.45,16.37,16.37,411082.0343611333,10.3729,10.3729,10.3224,10.3224,411082.0344
2008-05-07 15:00:00,16.37,16.44,16.28,16.3,684378.2000227558,10.3224,10.3666,10.2657,10.2783,684378.2
2008-05-07 15:30:00,16.29,16.37,16.25,16.29,919103.4247354649,10.272,10.3224,10.2468,10.272,919103.4247
2008-05-08 09:30:00,16.4,16.42,16.15,16.16,283536.2384799181,10.3413,10.3539,10.1837,10.19,283536.2385
2008-05-08 10:00:00,16.16,16.28,16.06,16.15,702468.995335078,10.19,10.2657,10.1269,10.1837,702468.9953
2008-05-08 10:30:00,16.15,16.18,16.07,16.15,259073.84230287865,10.1837,10.2026,10.1332,10.1837,259073.8423
2008-05-08 11:00:00,16.16,16.3,16.14,16.3,216748.2079872568,10.19,10.2783,10.1774,10.2783,216748.208
2008-05-08 11:30:00,16.29,16.32,16.2,16.21,235976.7891682785,10.272,10.2909,10.2152,10.2215,235976.7892
2008-05-08 12:00:00,16.21,16.22,16.08,16.09,249402.6624189328,10.2215,10.2278,10.1396,10.1459,249402.6624
2008-05-08 12:30:00,16.09,16.12,16.0,16.05,211855.7287518489,10.1459,10.1648,10.0891,10.1206,211855.7288
2008-05-08 13:00:00,16.05,16.17,16.0,16.16,151211.741950165,10.1206,10.1963,10.0891,10.19,151211.742
2008-05-08 13:30:00,16.16,16.21,16.08,16.21,344521.5610422119,10.19,10.2215,10.1396,10.2215,344521.561
2008-05-08 14:00:00,16.2,16.23,16.15,16.17,389577.8814427125,10.2152,10.2341,10.1837,10.1963,389577.8814
2008-05-08 14:30:00,16.17,16.21,16.13,16.16,373193.7649334396,10.1963,10.2215,10.1711,10.19,373193.7649
2008-05-08 15:00:00,16.15,16.2,16.14,16.18,507793.8332005917,10.1837,10.2152,10.1774,10.2026,507793.8332
2008-05-08 15:30:00,16.17,16.2,16.13,16.17,810786.2100352714,10.1963,10.2152,10.1711,10.1963,810786.21
2008-05-09 09:30:00,16.08,16.19,15.97,16.0,481852.3153942428,10.1396,10.2089,10.0702,10.0891,481852.3154
2008-05-09 10:00:00,16.01,16.14,16.0,16.07,245875.52622596428,10.0954,10.1774,10.0891,10.1332,245875.5262
2008-05-09 10:30:00,16.08,16.11,15.98,16.02,406075.7765388554,10.1396,10.1585,10.0765,10.1017,406075.7765
2008-05-09 11:00:00,16.02,16.04,15.95,16.0,369894.185914211,10.1017,10.1143,10.0576,10.0891,369894.1859
2008-05-09 11:30:00,16.0,16.0,15.91,15.92,154625.0995562635,10.0891,10.0891,10.0324,10.0387,154625.0996
2008-05-09 12:00:00,15.91,15.93,15.88,15.91,190237.7972465582,10.0324,10.045,10.0134,10.0324,190237.7972
2008-05-09 12:30:00,15.91,16.01,15.9,16.0,208442.3711457504,10.0324,10.0954,10.0261,10.0891,208442.3711
2008-05-09 13:00:00,16.01,16.02,15.91,15.93,207759.69962453068,10.0954,10.1017,10.0324,10.045,207759.6996
2008-05-09 13:30:00,15.93,16.03,15.9,16.02,195699.16941631585,10.045,10.108,10.0261,10.1017,195699.1694
2008-05-09 14:00:00,16.01,16.03,15.93,15.94,366594.6068949824,10.0954,10.108,10.045,10.0513,366594.6069
2008-05-09 14:30:00,15.93,15.95,15.89,15.93,257025.8277392195,10.045,10.0576,10.0197,10.045,257025.8277
2008-05-09 15:00:00,15.92,16.01,15.92,16.01,342018.432131073,10.0387,10.0954,10.0387,10.0954,342018.4321
2008-05-09 15:30:00,16.01,16.05,15.95,16.02,519285.4704744567,10.0954,10.1206,10.0576,10.1017,519285.4705
2008-05-12 09:30:00,16.12,16.12,15.93,16.0,294003.8684719536,10.1648,10.1648,10.045,10.0891,294003.8685
2008-05-12 10:00:00,16.0,16.02,15.95,15.99,761064.9675731028,10.0891,10.1017,10.0576,10.0828,761064.9676
2008-05-12 10:30:00,15.99,16.09,15.98,16.02,268062.35066560475,10.0828,10.1459,10.0765,10.1017,268062.3507
2008-05-12 11:00:00,16.02,16.08,16.02,16.05,216065.5364660371,10.1017,10.1396,10.1017,10.1206,216065.5365
2008-05-12 11:30:00,16.05,16.19,16.02,16.17,194333.82637387645,10.1206,10.2089,10.1017,10.1963,194333.8264
2008-05-12 12:00:00,16.17,16.21,16.12,16.19,204005.0062578223,10.1963,10.2215,10.1648,10.2089,204005.0063
2008-05-12 12:30:00,16.18,16.18,16.14,16.14,106496.75731027422,10.2026,10.2026,10.1774,10.1774,106496.7573
2008-05-12 13:00:00,16.13,16.16,16.08,16.15,162248.26487655024,10.1711,10.19,10.1396,10.1837,162248.2649
2008-05-12 13:30:00,16.15,16.15,16.09,16.14,128456.02457617476,10.1837,10.1837,10.1459,10.1774,128456.0246
2008-05-12 14:00:00,16.13,16.26,16.11,16.25,161110.47900785072,10.1711,10.2531,10.1585,10.2468,161110.479
2008-05-12 14:30:00,16.25,16.31,16.24,16.29,297303.4474911822,10.2468,10.2846,10.2404,10.272,297303.4475
2008-05-12 15:00:00,16.29,16.32,16.25,16.28,216179.31505290704,10.272,10.2909,10.2468,10.2657,216179.3151
2008-05-12 15:30:00,16.29,16.34,16.25,16.32,471043.3496415975,10.272,10.3035,10.2468,10.2909,471043.3496
2008-05-13 09:30:00,16.23,16.48,16.22,16.28,341677.0963704631,10.2341,10.3918,10.2278,10.2657,341677.0964
2008-05-13 10:00:00,16.28,16.36,16.24,16.26,250654.22687450223,10.2657,10.3161,10.2404,10.2531,250654.2269
2008-05-13 10:30:00,16.26,16.36,16.26,16.33,223802.48037319377,10.2531,10.3161,10.2531,10.2972,223802.4804
2008-05-13 11:00:00,16.32,16.32,16.17,16.17,257936.0564341791,10.2909,10.2909,10.1963,10.1963,257936.0564
2008-05-13 11:30:00,16.17,16.22,16.13,16.13,177949.7098646035,10.1963,10.2278,10.1711,10.1711,177949.7099
2008-05-13 12:00:00,16.14,16.22,16.13,16.2,157469.56422801228,10.1774,10.2278,10.1711,10.2152,157469.5642
2008-05-13 12:30:00,16.2,16.25,16.15,16.17,328365.0017066788,10.2152,10.2468,10.1837,10.1963,328365.0017
2008-05-13 13:00:00,16.17,16.19,16.12,16.19,216975.7651609967,10.1963,10.2089,10.1648,10.2089,216975.7652
2008-05-13 13:30:00,16.19,16.22,16.15,16.19,227784.73091364207,10.2089,10.2278,10.1837,10.2089,227784.7309
2008-05-13 14:00:00,16.19,16.27,16.19,16.25,149391.28456024578,10.2089,10.2594,10.2089,10.2468,149391.2846
2008-05-13 14:30:00,16.25,16.33,16.24,16.33,133462.2823984526,10.2468,10.2972,10.2404,10.2972,133462.2824
2008-05-13 15:00:00,16.33,16.37,16.29,16.31,208556.1497326204,10.2972,10.3224,10.272,10.2846,208556.1497
2008-05-13 15:30:00,16.32,16.32,16.25,16.29,290249.1751052452,10.2909,10.2909,10.2468,10.272,290249.1751
2008-05-14 09:30:00,16.33,16.46,16.24,16.26,455910.797587894,10.2972,10.3792,10.2404,10.2531,455910.7976
2008-05-14 10:00:00,16.25,16.33,16.25,16.28,460234.38388895214,10.2468,10.2972,10.2468,10.2657,460234.3839
2008-05-14 10:30:00,16.28,16.37,16.26,16.36,2315621.7999772443,10.2657,10.3224,10.2531,10.3161,2315621.8
2008-05-14 11:00:00,16.36,16.44,16.36,16.38,358402.5486403459,10.3161,10.3666,10.3161,10.3287,358402.5486
2008-05-14 11:30:00,16.38,16.5,16.37,16.49,270679.2581636136,10.3287,10.4044,10.3224,10.3981,270679.2582
2008-05-14 12:00:00,16.49,16.62,16.28,16.58,379110.251450677,10.3981,10.4801,10.2657,10.4548,379110.2515
2008-05-14 12:30:00,16.58,16.67,16.58,16.67,150984.18477642507,10.4548,10.5116,10.4548,10.5116,150984.1848
2008-05-14 13:00:00,16.66,16.67,16.66,16.66,140630.33337125953,10.5053,10.5116,10.5053,10.5053,140630.3334
2008-05-14 13:30:00,16.66,16.67,16.64,16.65,193651.1548526568,10.5053,10.5116,10.4927,10.499,193651.1549
2008-05-14 14:00:00,16.65,16.66,16.53,16.55,313460.00682671525,10.499,10.5053,10.4233,10.4359,313460.0068
2008-05-14 14:30:00,16.55,16.57,16.32,16.36,638639.2081010354,10.4359,10.4485,10.2909,10.3161,638639.2081
2008-05-14 15:00:00,16.37,16.55,16.33,16.34,598247.8097622028,10.3224,10.4359,10.2972,10.3035,598247.8098
2008-05-14 15:30:00,16.35,16.4,16.27,16.35,857321.6520650814,10.3098,10.3413,10.2594,10.3098,857321.6521
2008-05-15 09:30:00,16.48,17.06,16.48,16.61,495164.4100580271,10.3918,10.7575,10.3918,10.4738,495164.4101
2008-05-15 10:00:00,16.61,16.68,16.59,16.65,543861.6452383662,10.4738,10.5179,10.4611,10.499,543861.6452
2008-05-15 10:30:00,16.64,16.79,16.63,16.76,476618.5003982251,10.4927,10.5873,10.4864,10.5683,476618.5004
2008-05-15 11:00:00,16.76,16.78,16.7,16.74,245420.41187848448,10.5683,10.581,10.5305,10.5557,245420.4119
2008-05-15 11:30:00,16.73,16.78,16.72,16.78,244168.84742291505,10.5494,10.581,10.5431,10.581,244168.8474
2008-05-15 12:00:00,16.78,16.87,16.77,16.87,468426.4421435886,10.581,10.6377,10.5746,10.6377,468426.4421
2008-05-15 12:30:00,16.87,16.97,16.87,16.95,270224.1438161338,10.6377,10.7008,10.6377,10.6881,270224.1438
2008-05-15 13:00:00,16.95,16.98,16.88,16.91,244055.06883604507,10.6881,10.7071,10.644,10.6629,244055.0688
2008-05-15 13:30:00,16.92,16.95,16.89,16.9,280919.33098190924,10.6692,10.6881,10.6503,10.6566,280919.331
2008-05-15 14:00:00,16.9,16.96,16.9,16.91,326885.88007736945,10.6566,10.6945,10.6566,10.6629,326885.8801
2008-05-15 14:30:00,16.91,16.97,16.89,16.97,256115.59904425987,10.6629,10.7008,10.6503,10.7008,256115.599
2008-05-15 15:00:00,16.96,17.01,16.96,16.99,393560.1319831608,10.6945,10.726,10.6945,10.7134,393560.132
2008-05-15 15:30:00,16.99,17.1,16.97,17.09,1257253.3849129595,10.7134,10.7827,10.7008,10.7764,1257253.3849
2008-05-16 09:30:00,17.02,17.53,17.02,17.09,928091.9330981908,10.7323,11.0539,10.7323,10.7764,928091.9331
2008-05-16 10:00:00,17.09,17.09,16.81,16.92,424735.4647855274,10.7764,10.7764,10.5999,10.6692,424735.4648
2008-05-16 10:30:00,16.91,16.95,16.86,16.87,432244.85151894414,10.6629,10.6881,10.6314,10.6377,432244.8515
2008-05-16 11:00:00,16.87,16.9,16.82,16.87,234270.11036522928,10.6377,10.6566,10.6062,10.6377,234270.1104
2008-05-16 11:30:00,16.87,16.9,16.79,16.8,264307.65729889635,10.6377,10.6566,10.5873,10.5936,264307.6573
2008-05-16 12:00:00,16.8,16.86,16.77,16.85,174308.79508476506,10.5936,10.6314,10.5746,10.6251,174308.7951
2008-05-16 12:30:00,16.86,16.92,16.81,16.91,149049.94879963592,10.6314,10.6692,10.5999,10.6629,149049.9488
2008-05-16 13:00:00,16.91,17.01,16.9,16.99,340880.6462623734,10.6629,10.726,10.6566,10.7134,340880.6463
2008-05-16 13:30:00,17.0,17.01,16.91,16.95,290476.7322789851,10.7197,10.726,10.6629,10.6881,290476.7323
2008-05-16 14:00:00,16.95,17.03,16.91,17.02,322107.1794288315,10.6881,10.7386,10.6629,10.7323,322107.1794
2008-05-16 14:30:00,17.03,17.09,17.0,17.08,226988.2808055524,10.7386,10.7764,10.7197,10.7701,226988.2808
2008-05-16 15:00:00,17.08,17.25,17.05,17.16,752304.0163841165,10.7701,10.8773,10.7512,10.8206,752304.0164
2008-05-16 15:30:00,17.16,17.16,17.11,17.13,493002.6169074981,10.8206,10.8206,10.789,10.8017,493002.6169
2008-05-19 09:30:00,17.09,17.16,17.0,17.13,268176.1292524747,10.7764,10.8206,10.7197,10.8017,268176.1293
2008-05-19 10:00:00,17.14,17.19,17.09,17.09,257480.9420866993,10.808,10.8395,10.7764,10.7764,257480.9421
2008-05-19 10:30:00,17.09,17.16,17.06,17.11,198657.41267493457,10.7764,10.8206,10.7575,10.789,198657.4127
2008-05-19 11:00:00,17.1,17.22,17.1,17.21,145067.69825918763,10.7827,10.8584,10.7827,10.8521,145067.6983
2008-05-19 11:30:00,17.21,17.29,17.21,17.24,142223.23358743885,10.8521,10.9025,10.8521,10.871,142223.2336
2008-05-19 12:00:00,17.24,17.27,17.24,17.25,143474.7980430083,10.871,10.8899,10.871,10.8773,143474.798
2008-05-19 12:30:00,17.25,17.27,17.23,17.26,101945.61383547616,10.8773,10.8899,10.8647,10.8836,101945.6138
2008-05-19 13:00:00,17.26,17.31,17.23,17.31,341904.65354420297,10.8836,10.9152,10.8647,10.9152,341904.6535
2008-05-19 13:30:00,17.31,17.31,17.13,17.17,372283.53623848,10.9152,10.9152,10.8017,10.8269,372283.5362
2008-05-19 14:00:00,17.17,17.2,17.03,17.08,363522.5850494937,10.8269,10.8458,10.7386,10.7701,363522.585
2008-05-19 14:30:00,17.08,17.09,17.03,17.07,717032.6544544317,10.7701,10.7764,10.7386,10.7638,717032.6545
2008-05-19 15:00:00,17.08,17.08,16.98,17.02,280577.9952212993,10.7701,10.7701,10.7071,10.7323,280577.9952
2008-05-19 15:30:00,17.02,17.02,16.9,17.01,475139.3787689157,10.7323,10.7323,10.6566,10.726,475139.3788
2008-05-20 09:30:00,16.92,16.92,16.7,16.77,247354.64785527365,10.6692,10.6692,10.5305,10.5746,247354.6479
2008-05-20 10:00:00,16.77,16.78,16.66,16.76,187165.77540106952,10.5746,10.581,10.5053,10.5683,187165.7754
2008-05-20 10:30:00,16.75,16.76,16.66,16.7,361133.2347252247,10.562,10.5683,10.5053,10.5305,361133.2347
2008-05-20 11:00:00,16.71,16.72,16.66,16.68,274661.5087040619,10.5368,10.5431,10.5053,10.5179,274661.5087
2008-05-20 11:30:00,16.68,16.72,16.61,16.7,307315.96313573787,10.5179,10.5431,10.4738,10.5305,307315.9631
2008-05-20 12:00:00,16.7,16.81,16.69,16.77,306405.73444077827,10.5305,10.5999,10.5242,10.5746,306405.7344
2008-05-20 12:30:00,16.77,16.78,16.71,16.73,1139151.21174195,10.5746,10.581,10.5368,10.5494,1139151.2117
2008-05-20 13:00:00,16.73,16.77,16.69,16.71,214927.7505973376,10.5494,10.5746,10.5242,10.5368,214927.7506
2008-05-20 13:30:00,16.71,16.72,16.66,16.66,379224.0300375469,10.5368,10.5431,10.5053,10.5053,379224.03
2008-05-20 14:00:00,16.66,16.67,16.54,16.56,619979.5198543634,10.5053,10.5116,10.4296,10.4422,619979.5199
2008-05-20 14:30:00,16.55,16.58,16.52,16.57,653202.8672203892,10.4359,10.4548,10.417,10.4485,653202.8672
2008-05-20 15:00:00,16.57,16.6,16.52,16.52,696438.7302309705,10.4485,10.4674,10.417,10.417,696438.7302
2008-05-20 15:30:00,16.51,16.58,16.44,16.55,1006826.7152121972,10.4107,10.4548,10.3666,10.4359,1006826.7152
2008-05-21 09:30:00,16.58,16.62,16.22,16.22,424963.02195926727,10.4548,10.4801,10.2278,10.2278,424963.022
2008-05-21 10:00:00,16.22,16.31,16.11,16.29,623051.5416998521,10.2278,10.2846,10.1585,10.272,623051.5417
2008-05-21 10:30:00,16.28,16.28,16.08,16.1,610194.5613835476,10.2657,10.2657,10.1396,10.1522,610194.5614
2008-05-21 11:00:00,16.11,16.15,16.02,16.09,305609.2843326886,10.1585,10.1837,10.1017,10.1459,305609.2843
2008-05-21 11:30:00,16.09,16.11,16.05,16.09,1401524.6330640574,10.1459,10.1585,10.1206,10.1459,1401524.6331
2008-05-21 12:00:00,16.09,16.09,16.06,16.07,182500.8533394016,10.1459,10.1459,10.1269,10.1332,182500.8533
2008-05-21 12:30:00,16.07,16.16,16.06,16.13,174763.90943224487,10.1332,10.19,10.1269,10.1711,174763.9094
2008-05-21 13:00:00,16.13,16.14,16.0,16.01,227898.509500512,10.1711,10.1774,10.0891,10.0954,227898.5095
2008-05-21 13:30:00,16.02,16.04,15.9,15.9,522471.27090681536,10.1017,10.1143,10.0261,10.0261,522471.2709
2008-05-21 14:00:00,15.89,15.91,15.77,15.77,635112.071908067,10.0197,10.0324,9.9441,9.9441,635112.0719
2008-05-21 14:30:00,15.77,15.79,15.69,15.75,980885.1974058484,9.9441,9.9567,9.8936,9.9315,980885.1974
2008-05-21 15:00:00,15.76,15.86,15.74,15.83,546706.1099101149,9.9378,10.0008,9.9252,9.9819,546706.1099
2008-05-21 15:30:00,15.83,15.85,15.76,15.76,2049607.4638752989,9.9819,9.9945,9.9378,9.9378,2049607.4639
2008-05-22 09:30:00,15.71,15.89,15.68,15.84,206394.35658209125,9.9062,10.0197,9.8873,9.9882,206394.3566
2008-05-22 10:00:00,15.84,15.93,15.83,15.87,474115.3714870862,9.9882,10.045,9.9819,10.0071,474115.3715
2008-05-22 10:30:00,15.87,15.94,15.84,15.91,488110.13767209015,10.0071,10.0513,9.9882,10.0324,488110.1377
2008-05-22 11:00:00,15.91,15.92,15.86,15.86,213676.1861417681,10.0324,10.0387,10.0008,10.0008,213676.1861
2008-05-22 11:30:00,15.86,15.89,15.77,15.82,391512.1174195017,10.0008,10.0197,9.9441,9.9756,391512.1174
2008-05-22 12:00:00,15.81,15.83,15.8,15.82,201388.0987598134,9.9693,9.9819,9.963,9.9756,201388.0988
2008-05-22 12:30:00,15.82,15.84,15.8,15.81,219365.11548526568,9.9756,9.9882,9.963,9.9693,219365.1155
2008-05-22 13:00:00,15.81,15.82,15.77,15.78,292866.08260325406,9.9693,9.9756,9.9441,9.9504,292866.0826
2008-05-22 13:30:00,15.78,15.84,15.78,15.8,353737.6265786779,9.9504,9.9882,9.9504,9.963,353737.6266
2008-05-22 14:00:00,15.8,15.83,15.78,15.79,270906.8153373535,9.963,9.9819,9.9504,9.9567,270906.8153
2008-05-22 14:30:00,15.79,15.82,15.78,15.79,193764.93343952668,9.9567,9.9756,9.9504,9.9567,193764.9334
2008-05-22 15:00:00,15.79,15.79,15.76,15.76,308795.08476504724,9.9567,9.9567,9.9378,9.9378,308795.0848
2008-05-22 15:30:00,15.76,15.82,15.76,15.79,442712.4815109797,9.9378,9.9756,9.9378,9.9567,442712.4815
2008-05-23 09:30:00,15.77,15.87,15.64,15.72,454090.3401979748,9.9441,10.0071,9.8621,9.9125,454090.3402
2008-05-23 10:00:00,15.72,15.77,15.71,15.72,401979.7474115372,9.9125,9.9441,9.9062,9.9125,401979.7474
2008-05-23 10:30:00,15.71,15.76,15.65,15.74,401183.2973034475,9.9062,9.9378,9.8684,9.9252,401183.2973
2008-05-23 11:00:00,15.73,15.74,15.64,15.73,326544.5443167596,9.9189,9.9252,9.8621,9.9189,326544.5443
2008-05-23 11:30:00,15.73,15.78,15.7,15.78,260552.963932188,9.9189,9.9504,9.8999,9.9504,260552.9639
2008-05-23 12:00:00,15.78,15.82,15.72,15.74,253157.35578564115,9.9504,9.9756,9.9125,9.9252,253157.3558
2008-05-23 12:30:00,15.73,15.76,15.72,15.73,210035.27136192968,9.9189,9.9378,9.9125,9.9189,210035.2714
2008-05-23 13:00:00,15.73,15.78,15.73,15.77,134486.28968028218,9.9189,9.9504,9.9189,9.9441,134486.2897
2008-05-23 13:30:00,15.77,15.81,15.72,15.73,248378.6551371032,9.9441,9.9693,9.9125,9.9189,248378.6551
2008-05-23 14:00:00,15.73,15.79,15.72,15.79,163613.60791898964,9.9189,9.9567,9.9125,9.9567,163613.6079
2008-05-23 14:30:00,15.79,15.81,15.75,15.79,337239.731482535,9.9567,9.9693,9.9315,9.9567,337239.7315
2008-05-23 15:00:00,15.79,15.79,15.73,15.73,258846.2851291387,9.9567,9.9567,9.9189,9.9189,258846.2851
2008-05-23 15:30:00,15.74,15.78,15.69,15.71,536921.1514392991,9.9252,9.9504,9.8936,9.9062,536921.1514
2008-05-27 09:30:00,15.66,15.73,15.49,15.54,564910.683809307,9.8747,9.9189,9.7675,9.799,564910.6838
2008-05-27 10:00:00,15.54,15.64,15.45,15.57,546933.6670838548,9.799,9.8621,9.7423,9.818,546933.6671
2008-05-27 10:30:00,15.57,15.6,15.5,15.51,333143.7023552168,9.818,9.8369,9.7738,9.7801,333143.7024
2008-05-27 11:00:00,15.51,15.52,15.38,15.38,406303.3337125953,9.7801,9.7864,9.6982,9.6982,406303.3337
2008-05-27 11:30:00,15.38,15.42,15.33,15.38,355444.3053817272,9.6982,9.7234,9.6666,9.6982,355444.3054
2008-05-27 12:00:00,15.38,15.48,15.37,15.47,223233.58743884403,9.6982,9.7612,9.6918,9.7549,223233.5874
2008-05-27 12:30:00,15.48,15.51,15.46,15.51,190692.911594038,9.7612,9.7801,9.7486,9.7801,190692.9116
2008-05-27 13:00:00,15.51,15.56,15.47,15.48,249630.21959267263,9.7801,9.8117,9.7549,9.7612,249630.2196
2008-05-27 13:30:00,15.48,15.5,15.42,15.48,244055.06883604507,9.7612,9.7738,9.7234,9.7612,244055.0688
2008-05-27 14:00:00,15.47,15.53,15.44,15.48,285242.91728296736,9.7549,9.7927,9.736,9.7612,285242.9173
2008-05-27 14:30:00,15.48,15.6,15.48,15.58,217999.77244282627,9.7612,9.8369,9.7612,9.8243,217999.7724
2008-05-27 15:00:00,15.59,15.6,15.56,15.59,219251.33689839573,9.8306,9.8369,9.8117,9.8306,219251.3369
2008-05-27 15:30:00,15.59,15.6,15.56,15.57,495278.1886448971,9.8306,9.8369,9.8117,9.818,495278.1886
2008-05-28 09:30:00,15.58,15.86,15.58,15.74,392194.78894072137,9.8243,10.0008,9.8243,9.9252,392194.7889
2008-05-28 10:00:00,15.74,15.88,15.63,15.85,657754.0106951871,9.9252,10.0134,9.8558,9.9945,657754.0107
2008-05-28 10:30:00,15.85,16.28,15.85,16.21,848674.4794629652,9.9945,10.2657,9.9945,10.2215,848674.4795
2008-05-28 11:00:00,16.21,16.21,16.04,16.14,463647.74149505066,10.2215,10.2215,10.1143,10.1774,463647.7415
2008-05-28 11:30:00,16.13,16.34,16.13,16.22,388667.6527477529,10.1711,10.3035,10.1711,10.2278,388667.6527
2008-05-28 12:00:00,16.22,16.28,16.1,16.22,366708.38548185234,10.2278,10.2657,10.1522,10.2278,366708.3855
2008-05-28 12:30:00,16.22,16.22,16.08,16.1,264421.4358857663,10.2278,10.2278,10.1396,10.1522,264421.4359
2008-05-28 13:00:00,16.09,16.14,16.08,16.08,489589.2593013995,10.1459,10.1774,10.1396,10.1396,489589.2593
2008-05-28 13:30:00,16.08,16.08,15.96,15.96,375924.4510183184,10.1396,10.1396,10.0639,10.0639,375924.451
2008-05-28 14:00:00,15.97,15.97,15.82,15.86,673569.2342701104,10.0702,10.0702,9.9756,10.0008,673569.2343
2008-05-28 14:30:00,15.86,15.93,15.86,15.93,656274.8890658779,10.0008,10.045,10.0008,10.045,656274.8891
2008-05-28 15:00:00,15.93,16.07,15.91,16.03,799180.7941745364,10.045,10.1332,10.0324,10.108,799180.7942
2008-05-28 15:30:00,16.03,16.09,16.0,16.08,1121743.0879508478,10.108,10.1459,10.0891,10.1396,1121743.088
2008-05-29 09:30:00,16.05,16.13,15.92,16.0,343156.21799977246,10.1206,10.1711,10.0387,10.0891,343156.218
2008-05-29 10:00:00,16.0,16.05,15.91,15.96,401410.8544771874,10.0891,10.1206,10.0324,10.0639,401410.8545
2008-05-29 10:30:00,15.96,16.1,15.88,16.08,406530.8908863352,10.0639,10.1522,10.0134,10.1396,406530.8909
2008-05-29 11:00:00,16.08,16.23,16.05,16.16,406189.5551257253,10.1396,10.2341,10.1206,10.19,406189.5551
2008-05-29 11:30:00,16.17,16.17,16.08,16.16,241210.6041642963,10.1963,10.1963,10.1396,10.19,241210.6042
2008-05-29 12:00:00,16.16,16.19,16.13,16.18,256798.2705654796,10.19,10.2089,10.1711,10.2026,256798.2706
2008-05-29 12:30:00,16.17,16.39,16.17,16.32,495278.1886448971,10.1963,10.335,10.1963,10.2909,495278.1886
2008-05-29 13:00:00,16.32,16.37,16.31,16.36,320855.61497326207,10.2909,10.3224,10.2846,10.3161,320855.615
2008-05-29 13:30:00,16.37,16.49,16.35,16.44,533052.6794857208,10.3224,10.3981,10.3098,10.3666,533052.6795
2008-05-29 14:00:00,16.44,16.5,16.43,16.46,264193.8787120264,10.3666,10.4044,10.3603,10.3792,264193.8787
2008-05-29 14:30:00,16.46,16.47,16.37,16.39,254408.9202412106,10.3792,10.3855,10.3224,10.335,254408.9202
2008-05-29 15:00:00,16.39,16.45,16.35,16.42,417112.2994652407,10.335,10.3729,10.3098,10.3539,417112.2995
2008-05-29 15:30:00,16.42,16.45,16.24,16.33,1117533.2802366596,10.3539,10.3729,10.2404,10.2972,1117533.2802
2008-05-30 09:30:00,16.33,16.4,16.18,16.31,429741.7226078052,10.2972,10.3413,10.2026,10.2846,429741.7226
2008-05-30 10:00:00,16.32,16.48,16.28,16.41,457617.4763909432,10.2909,10.3918,10.2657,10.3476,457617.4764
2008-05-30 10:30:00,16.42,16.45,16.35,16.45,310843.09932870633,10.3539,10.3729,10.3098,10.3729,310843.0993
2008-05-30 11:00:00,16.45,16.51,16.38,16.42,712026.3966321539,10.3729,10.4107,10.3287,10.3539,712026.3966
2008-05-30 11:30:00,16.43,16.46,16.42,16.43,426669.7007623165,10.3603,10.3792,10.3539,10.3603,426669.7008
2008-05-30 12:00:00,16.43,16.43,16.39,16.4,178859.9385595631,10.3603,10.3603,10.335,10.3413,178859.9386
2008-05-30 12:30:00,16.41,16.45,16.41,16.45,185117.7608374104,10.3476,10.3729,10.3476,10.3729,185117.7608
2008-05-30 13:00:00,16.45,16.53,16.44,16.52,172943.45204232563,10.3729,10.4233,10.3666,10.417,172943.452
2008-05-30 13:30:00,16.51,16.55,16.46,16.52,385254.2951416544,10.4107,10.4359,10.3792,10.417,385254.2951
2008-05-30 14:00:00,16.52,16.54,16.44,16.44,168847.4229150074,10.417,10.4296,10.3666,10.3666,168847.4229
2008-05-30 14:30:00,16.44,16.46,16.42,16.44,212197.0645124588,10.3666,10.3792,10.3539,10.3666,212197.0645
2008-05-30 15:00:00,16.44,16.48,16.39,16.44,271475.7082717033,10.3666,10.3918,10.335,10.3666,271475.7083
2008-05-30 15:30:00,16.44,16.44,16.29,16.29,670269.6552508818,10.3666,10.3666,10.272,10.272,670269.6553
2008-06-02 09:30:00,16.29,16.29,16.0,16.03,349755.3760382296,10.272,10.272,10.0891,10.108,349755.376
2008-06-02 10:00:00,16.03,16.07,15.93,16.01,618500.398225054,10.108,10.1332,10.045,10.0954,618500.3982
2008-06-02 10:30:00,16.0,16.05,15.95,15.98,173626.12356354535,10.0891,10.1206,10.0576,10.0765,173626.1236
2008-06-02 11:00:00,15.98,16.0,15.9,15.93,205484.12788713165,10.0765,10.0891,10.0261,10.045,205484.1279
2008-06-02 11:30:00,15.93,15.94,15.85,15.85,165320.28672203893,10.045,10.0513,9.9945,9.9945,165320.2867
2008-06-02 12:00:00,15.85,15.86,15.82,15.82,120377.74490840823,9.9945,10.0008,9.9756,9.9756,120377.7449
2008-06-02 12:30:00,15.82,15.83,15.71,15.76,283308.6813061782,9.9756,9.9819,9.9062,9.9378,283308.6813
2008-06-02 13:00:00,15.76,15.82,15.74,15.79,161338.03618159064,9.9378,9.9756,9.9252,9.9567,161338.0362
2008-06-02 13:30:00,15.78,15.79,15.75,15.79,161793.15052907044,9.9504,9.9567,9.9315,9.9567,161793.1505
2008-06-02 14:00:00,15.79,15.86,15.76,15.8,196495.6195244055,9.9567,10.0008,9.9378,9.963,196495.6195
2008-06-02 14:30:00,15.8,15.86,15.79,15.84,233473.6602571396,9.963,10.0008,9.9567,9.9882,233473.6603
2008-06-02 15:00:00,15.84,15.88,15.82,15.86,270224.1438161338,9.9882,10.0134,9.9756,10.0008,270224.1438
2008-06-02 15:30:00,15.86,16.0,15.85,15.88,686653.7717601547,10.0008,10.0891,9.9945,10.0134,686653.7718
2008-06-03 09:30:00,15.89,16.0,15.78,15.86,303106.1554215497,10.0197,10.0891,9.9504,10.0008,303106.1554
2008-06-03 10:00:00,15.86,15.93,15.81,15.85,561724.8833769485,10.0008,10.045,9.9693,9.9945,561724.8834
2008-06-03 10:30:00,15.85,15.86,15.75,15.83,477414.9505063148,9.9945,10.0008,9.9315,9.9819,477414.9505
2008-06-03 11:00:00,15.82,15.88,15.8,15.87,420525.6570713392,9.9756,10.0134,9.963,10.0071,420525.6571
2008-06-03 11:30:00,15.87,15.92,15.83,15.85,300034.133576061,10.0071,10.0387,9.9819,9.9945,300034.1336
2008-06-03 12:00:00,15.86,15.86,15.74,15.76,232449.65297531005,10.0008,10.0008,9.9252,9.9378,232449.653
2008-06-03 12:30:00,15.75,15.79,15.71,15.72,196836.95528501537,9.9315,9.9567,9.9062,9.9125,196836.9553
2008-06-03 13:00:00,15.73,15.82,15.71,15.78,255432.92752304013,9.9189,9.9756,9.9062,9.9504,255432.9275
2008-06-03 13:30:00,15.77,15.81,15.67,15.74,374331.55080213904,9.9441,9.9693,9.881,9.9252,374331.5508
2008-06-03 14:00:00,15.73,15.8,15.67,15.74,344976.67538969166,9.9189,9.963,9.881,9.9252,344976.6754
2008-06-03 14:30:00,15.74,15.8,15.71,15.76,326203.20855614974,9.9252,9.963,9.9062,9.9378,326203.2086
2008-06-03 15:00:00,15.76,15.91,15.72,15.9,465013.0845374901,9.9378,10.0324,9.9125,10.0261,465013.0845
2008-06-03 15:30:00,15.89,15.9,15.84,15.87,620662.1913755832,10.0197,10.0261,9.9882,10.0071,620662.1914
2008-06-04 09:30:00,15.84,16.01,15.76,15.99,455114.3474798043,9.9882,10.0954,9.9378,10.0828,455114.3475
2008-06-04 10:00:00,15.99,16.08,15.93,15.97,471953.5783365571,10.0828,10.1396,10.045,10.0702,471953.5783
2008-06-04 10:30:00,15.97,16.04,15.89,16.02,437364.887928092,10.0702,10.1143,10.0197,10.1017,437364.8879
2008-06-04 11:00:00,16.03,16.17,16.0,16.15,259187.62088974856,10.108,10.1963,10.0891,10.1837,259187.6209
2008-06-04 11:30:00,16.14,16.17,16.02,16.07,187279.55398793943,10.1774,10.1963,10.1017,10.1332,187279.554
2008-06-04 12:00:00,16.07,16.09,16.02,16.06,171350.55182614631,10.1332,10.1459,10.1017,10.1269,171350.5518
2008-06-04 12:30:00,16.07,16.08,15.91,15.91,288656.2748890659,10.1332,10.1396,10.0324,10.0324,288656.2749
2008-06-04 13:00:00,15.92,16.03,15.89,16.02,307771.0774832177,10.0387,10.108,10.0197,10.1017,307771.0775
2008-06-04 13:30:00,16.02,16.09,16.0,16.05,389919.21720332233,10.1017,10.1459,10.0891,10.1206,389919.2172
2008-06-04 14:00:00,16.05,16.06,15.91,15.91,429286.6082603255,10.1206,10.1269,10.0324,10.0324,429286.6083
2008-06-04 14:30:00,15.91,16.06,15.9,15.97,607008.760951189,10.0324,10.1269,10.0261,10.0702,607008.761
2008-06-04 15:00:00,15.97,16.04,15.94,16.0,481624.7582205029,10.0702,10.1143,10.0513,10.0891,481624.7582
2008-06-04 15:30:00,16.0,16.02,15.91,15.97,885652.5201956992,10.0891,10.1017,10.0324,10.0702,885652.5202
2008-06-05 09:30:00,15.99,16.18,15.92,16.12,351120.71908066905,10.0828,10.2026,10.0387,10.1648,351120.7191
2008-06-05 10:00:00,16.11,16.2,16.03,16.07,460689.4982364319,10.1585,10.2152,10.108,10.1332,460689.4982
2008-06-05 10:30:00,16.07,16.09,16.0,16.08,424280.3504380476,10.1332,10.1459,10.0891,10.1396,424280.3504
2008-06-05 11:00:00,16.08,16.11,15.93,16.0,306178.1772670384,10.1396,10.1585,10.045,10.0891,306178.1773
2008-06-05 11:30:00,15.99,16.0,15.89,15.9,290021.6179315053,10.0828,10.0891,10.0197,10.0261,290021.6179
2008-06-05 12:00:00,15.89,15.91,15.82,15.85,361247.0133120946,10.0197,10.0324,9.9756,9.9945,361247.0133
2008-06-05 12:30:00,15.85,15.86,15.84,15.85,225736.7163499829,9.9945,10.0008,9.9882,9.9945,225736.7163
2008-06-05 13:00:00,15.86,15.87,15.8,15.82,334395.2668107862,10.0008,10.0071,9.963,9.9756,334395.2668
2008-06-05 13:30:00,15.81,15.85,15.8,15.82,750597.3375810672,9.9693,9.9945,9.963,9.9756,750597.3376
2008-06-05 14:00:00,15.81,15.82,15.63,15.66,429969.2797815451,9.9693,9.9756,9.8558,9.8747,429969.2798
2008-06-05 14:30:00,15.66,15.75,15.66,15.75,386505.8595972238,9.8747,9.9315,9.8747,9.9315,386505.8596
2008-06-05 15:00:00,15.75,15.82,15.74,15.8,438388.8952099215,9.9315,9.9756,9.9252,9.963,438388.8952
2008-06-05 15:30:00,15.8,15.83,15.75,15.79,1149618.8417339858,9.963,9.9819,9.9315,9.9567,1149618.8417
2008-06-06 09:30:00,15.61,15.78,15.54,15.55,385481.8523153943,9.8432,9.9504,9.799,9.8054,385481.8523
2008-06-06 10:00:00,15.54,15.59,15.41,15.5,363636.3636363637,9.799,9.8306,9.7171,9.7738,363636.3636
2008-06-06 10:30:00,15.51,15.52,15.35,15.35,253157.35578564115,9.7801,9.7864,9.6792,9.6792,253157.3558
2008-06-06 11:00:00,15.35,15.38,15.22,15.28,572647.6277164638,9.6792,9.6982,9.5973,9.6351,572647.6277
2008-06-06 11:30:00,15.28,15.4,15.28,15.38,439754.2382523609,9.6351,9.7108,9.6351,9.6982,439754.2383
2008-06-06 12:00:00,15.38,15.42,15.37,15.39,118557.28751848904,9.6982,9.7234,9.6918,9.7045,118557.2875
2008-06-06 12:30:00,15.39,15.43,15.3,15.32,428717.7153259757,9.7045,9.7297,9.6477,9.6603,428717.7153
2008-06-06 13:00:00,15.33,15.4,15.28,15.39,439299.1239048811,9.6666,9.7108,9.6351,9.7045,439299.1239
2008-06-06 13:30:00,15.39,15.43,15.34,15.36,264535.2144726363,9.7045,9.7297,9.6729,9.6855,264535.2145
2008-06-06 14:00:00,15.35,15.36,15.24,15.29,378086.24416884745,9.6792,9.6855,9.6099,9.6414,378086.2442
2008-06-06 14:30:00,15.29,15.35,15.21,15.21,365456.8210262829,9.6414,9.6792,9.591,9.591,365456.821
2008-06-06 15:00:00,15.22,15.35,15.21,15.24,488906.5877801798,9.5973,9.6792,9.591,9.6099,488906.5878
2008-06-06 15:30:00,15.24,15.25,15.06,15.07,1235635.4534076687,9.6099,9.6162,9.4964,9.5027,1235635.4534
2008-06-09 09:30:00,15.24,15.24,14.97,15.2,250881.7840482421,9.6099,9.6099,9.4396,9.5847,250881.784
2008-06-09 10:00:00,15.2,15.44,15.2,15.35,492775.0597337581,9.5847,9.736,9.5847,9.6792,492775.0597
2008-06-09 10:30:00,15.35,15.37,15.26,15.27,183752.417794971,9.6792,9.6918,9.6225,9.6288,183752.4178
2008-06-09 11:00:00,15.27,15.31,15.25,15.3,119922.63056092845,9.6288,9.654,9.6162,9.6477,119922.6306
2008-06-09 11:30:00,15.3,15.31,15.16,15.17,134486.28968028218,9.6477,9.654,9.5594,9.5657,134486.2897
2008-06-09 12:00:00,15.18,15.19,15.13,15.16,226760.7236318125,9.572,9.5783,9.5405,9.5594,226760.7236
2008-06-09 12:30:00,15.17,15.2,15.16,15.2,61895.55125725338,9.5657,9.5847,9.5594,9.5847,61895.5513
2008-06-09 13:00:00,15.18,15.2,15.03,15.09,122994.65240641712,9.572,9.5847,9.4775,9.5153,122994.6524
2008-06-09 13:30:00,15.09,15.11,14.98,15.0,135168.9612015019,9.5153,9.5279,9.4459,9.4585,135168.9612
2008-06-09 14:00:00,14.99,15.06,14.93,15.05,484127.88713164185,9.4522,9.4964,9.4144,9.4901,484127.8871
2008-06-09 14:30:00,15.05,15.1,15.01,15.05,240300.3754693367,9.4901,9.5216,9.4648,9.4901,240300.3755
2008-06-09 15:00:00,15.04,15.1,14.99,15.06,349186.48310387984,9.4838,9.5216,9.4522,9.4964,349186.4831
2008-06-09 15:30:00,15.06,15.15,15.06,15.13,615087.0406189555,9.4964,9.5531,9.4964,9.5405,615087.0406
2008-06-10 09:30:00,15.03,15.07,14.87,14.96,271930.8226191831,9.4775,9.5027,9.3766,9.4333,271930.8226
2008-06-10 10:00:00,14.96,15.14,14.92,15.07,279326.4307657299,9.4333,9.5468,9.4081,9.5027,279326.4308
2008-06-10 10:30:00,15.08,15.09,14.93,14.98,191261.80452838776,9.509,9.5153,9.4144,9.4459,191261.8045
2008-06-10 11:00:00,14.99,15.06,14.97,15.01,238252.3609056776,9.4522,9.4964,9.4396,9.4648,238252.3609
2008-06-10 11:30:00,15.02,15.12,15.01,15.05,209466.37842758,9.4712,9.5342,9.4648,9.4901,209466.3784
2008-06-10 12:00:00,15.06,15.28,15.01,15.26,376607.1225395381,9.4964,9.6351,9.4648,9.6225,376607.1225
2008-06-10 12:30:00,15.26,15.28,15.21,15.24,189441.34713846853,9.6225,9.6351,9.591,9.6099,189441.3471
2008-06-10 13:00:00,15.24,15.52,15.2,15.5,692797.8154511321,9.6099,9.7864,9.5847,9.7738,692797.8155
2008-06-10 13:30:00,15.5,15.51,15.32,15.32,330071.6805097281,9.7738,9.7801,9.6603,9.6603,330071.6805
2008-06-10 14:00:00,15.32,15.37,15.25,15.35,401183.2973034475,9.6603,9.6918,9.6162,9.6792,401183.2973
2008-06-10 14:30:00,15.35,15.41,15.31,15.39,451928.54704744567,9.6792,9.7171,9.654,9.7045,451928.547
2008-06-10 15:00:00,15.39,15.43,15.33,15.41,512686.3124359996,9.7045,9.7297,9.6666,9.7171,512686.3124
2008-06-10 15:30:00,15.4,15.41,15.34,15.35,719990.8977130505,9.7108,9.7171,9.6729,9.6792,719990.8977
2008-06-11 09:30:00,15.18,15.35,15.13,15.13,387984.9812265332,9.572,9.6792,9.5405,9.5405,387984.9812
2008-06-11 10:00:00,15.13,15.16,14.97,14.99,265673.0003413358,9.5405,9.5594,9.4396,9.4522,265673.0003
2008-06-11 10:30:00,14.99,15.14,14.96,15.14,350210.49038570945,9.4522,9.5468,9.4333,9.5468,350210.4904
2008-06-11 11:00:00,15.13,15.13,15.01,15.03,275571.7373990215,9.5405,9.5405,9.4648,9.4775,275571.7374
2008-06-11 11:30:00,15.03,15.15,15.02,15.14,261121.8568665377,9.4775,9.5531,9.4712,9.5468,261121.8569
2008-06-11 12:00:00,15.13,15.19,15.11,15.14,264990.32882011606,9.5405,9.5783,9.5279,9.5468,264990.3288
2008-06-11 12:30:00,15.14,15.19,15.09,15.16,499715.55353282514,9.5468,9.5783,9.5153,9.5594,499715.5535
2008-06-11 13:00:00,15.16,15.2,15.1,15.13,338946.4102855843,9.5594,9.5847,9.5216,9.5405,338946.4103
2008-06-11 13:30:00,15.13,15.16,15.1,15.13,378541.3585163272,9.5405,9.5594,9.5216,9.5405,378541.3585
2008-06-11 14:00:00,15.13,15.18,15.07,15.11,527363.7501422232,9.5405,9.572,9.5027,9.5279,527363.7501
2008-06-11 14:30:00,15.12,15.14,15.03,15.07,281033.1095687792,9.5342,9.5468,9.4775,9.5027,281033.1096
2008-06-11 15:00:00,15.07,15.09,14.99,15.06,382978.72340425535,9.5027,9.5153,9.4522,9.4964,382978.7234
2008-06-11 15:30:00,15.06,15.07,14.91,14.91,779838.4344066447,9.4964,9.5027,9.4018,9.4018,779838.4344
2008-06-12 09:30:00,15.03,15.3,14.9,15.28,463989.0772556605,9.4775,9.6477,9.3955,9.6351,463989.0773
2008-06-12 10:00:00,15.28,15.35,15.24,15.28,312663.5567186256,9.6351,9.6792,9.6099,9.6351,312663.5567
2008-06-12 10:30:00,15.28,15.3,15.2,15.2,355102.96962111734,9.6351,9.6477,9.5847,9.5847,355102.9696
2008-06-12 11:00:00,15.2,15.23,15.17,15.2,411764.70588235295,9.5847,9.6036,9.5657,9.5847,411764.7059
2008-06-12 11:30:00,15.2,15.21,15.15,15.16,277961.0877232905,9.5847,9.591,9.5531,9.5594,277961.0877
2008-06-12 12:00:00,15.17,15.2,15.1,15.13,273068.6084878826,9.5657,9.5847,9.5216,9.5405,273068.6085
2008-06-12 12:30:00,15.13,15.13,15.04,15.06,250312.8911138924,9.5405,9.5405,9.4838,9.4964,250312.8911
2008-06-12 13:00:00,15.06,15.11,15.01,15.1,268062.35066560475,9.4964,9.5279,9.4648,9.5216,268062.3507
2008-06-12 13:30:00,15.1,15.11,14.95,14.99,213107.2932074184,9.5216,9.5279,9.427,9.4522,213107.2932
2008-06-12 14:00:00,14.99,15.06,14.94,15.0,247468.4264421436,9.4522,9.4964,9.4207,9.4585,247468.4264
2008-06-12 14:30:00,14.99,15.03,14.92,14.95,245875.52622596428,9.4522,9.4775,9.4081,9.427,245875.5262
2008-06-12 15:00:00,14.95,14.95,14.8,14.85,501991.1252702242,9.427,9.427,9.3324,9.364,501991.1253
2008-06-12 15:30:00,14.84,14.96,14.82,14.95,881328.9338946411,9.3576,9.4333,9.345,9.427,881328.9339
2008-06-13 09:30:00,15.06,15.4,15.05,15.38,464216.6344294004,9.4964,9.7108,9.4901,9.6982,464216.6344
2008-06-13 10:00:00,15.37,15.48,15.3,15.41,454886.7903060644,9.6918,9.7612,9.6477,9.7171,454886.7903
2008-06-13 10:30:00,15.4,15.44,15.26,15.32,266355.6718625555,9.7108,9.736,9.6225,9.6603,266355.6719
2008-06-13 11:00:00,15.32,15.48,15.32,15.46,467516.213448629,9.6603,9.7612,9.6603,9.7486,467516.2134
2008-06-13 11:30:00,15.46,15.57,15.4,15.49,429514.1654340653,9.7486,9.818,9.7108,9.7675,429514.1654
2008-06-13 12:00:00,15.49,15.54,15.47,15.51,237569.68938445783,9.7675,9.799,9.7549,9.7801,237569.6894
2008-06-13 12:30:00,15.51,15.54,15.48,15.49,231653.2028672204,9.7801,9.799,9.7612,9.7675,231653.2029
2008-06-13 13:00:00,15.49,15.56,15.46,15.54,233814.99601774948,9.7675,9.8117,9.7486,9.799,233814.996
2008-06-13 13:30:00,15.54,15.55,15.45,15.49,283194.9027193082,9.799,9.8054,9.7423,9.7675,283194.9027
2008-06-13 14:00:00,15.48,15.56,15.46,15.49,320286.7220389123,9.7612,9.8117,9.7486,9.7675,320286.722
2008-06-13 14:30:00,15.48,15.5,15.45,15.5,138240.98304699056,9.7612,9.7738,9.7423,9.7738,138240.983
2008-06-13 15:00:00,15.49,15.51,15.45,15.45,229150.07395608147,9.7675,9.7801,9.7423,9.7423,229150.074
2008-06-13 15:30:00,15.46,15.62,15.42,15.59,827852.9980657641,9.7486,9.8495,9.7234,9.8306,827852.9981
2008-06-16 09:30:00,15.46,15.6,15.37,15.44,253726.2487199909,9.7486,9.8369,9.6918,9.736,253726.2487
2008-06-16 10:00:00,15.44,15.57,15.39,15.53,221868.2443964046,9.736,9.818,9.7045,9.7927,221868.2444
2008-06-16 10:30:00,15.53,15.68,15.49,15.67,241210.6041642963,9.7927,9.8873,9.7675,9.881,241210.6042
2008-06-16 11:00:00,15.67,15.69,15.6,15.64,222095.8015701445,9.881,9.8936,9.8369,9.8621,222095.8016
2008-06-16 11:30:00,15.64,15.66,15.62,15.64,130048.92479235408,9.8621,9.8747,9.8495,9.8621,130048.9248
2008-06-16 12:00:00,15.64,15.65,15.57,15.58,149277.5059733758,9.8621,9.8684,9.818,9.8243,149277.506
2008-06-16 12:30:00,15.58,15.66,15.57,15.59,106610.53589714416,9.8243,9.8747,9.818,9.8306,106610.5359
2008-06-16 13:00:00,15.59,15.64,15.53,15.64,127545.79588121516,9.8306,9.8621,9.7927,9.8621,127545.7959
2008-06-16 13:30:00,15.65,15.71,15.62,15.64,108886.10763454318,9.8684,9.9062,9.8495,9.8621,108886.1076
2008-06-16 14:00:00,15.64,15.66,15.58,15.63,135851.63272272158,9.8621,9.8747,9.8243,9.8558,135851.6327
2008-06-16 14:30:00,15.62,15.67,15.62,15.66,93070.88405962,9.8495,9.881,9.8495,9.8747,93070.8841
2008-06-16 15:00:00,15.66,15.66,15.61,15.63,165092.72954829902,9.8747,9.8747,9.8432,9.8558,165092.7295
2008-06-16 15:30:00,15.63,15.64,15.56,15.59,367163.4998293321,9.8558,9.8621,9.8117,9.8306,367163.4998
2008-06-17 09:30:00,15.15,15.64,15.02,15.39,302537.2624871999,9.5531,9.8621,9.4712,9.7045,302537.2625
2008-06-17 10:00:00,15.39,15.46,15.28,15.3,257480.9420866993,9.7045,9.7486,9.6351,9.6477,257480.9421
2008-06-17 10:30:00,15.3,15.35,15.26,15.31,212310.84309932872,9.6477,9.6792,9.6225,9.654,212310.8431
2008-06-17 11:00:00,15.31,15.34,15.25,15.27,233701.2174308795,9.654,9.6729,9.6162,9.6288,233701.2174
2008-06-17 11:30:00,15.27,15.32,15.24,15.27,215610.4221185573,9.6288,9.6603,9.6099,9.6288,215610.4221
2008-06-17 12:00:00,15.27,15.31,15.25,15.27,90795.31232222095,9.6288,9.654,9.6162,9.6288,90795.3123
2008-06-17 12:30:00,15.27,15.28,15.2,15.27,87950.84765047219,9.6288,9.6351,9.5847,9.6288,87950.8477
2008-06-17 13:00:00,15.27,15.33,15.25,15.31,112413.24382751167,9.6288,9.6666,9.6162,9.654,112413.2438
2008-06-17 13:30:00,15.3,15.41,15.3,15.41,195812.9480031858,9.6477,9.7171,9.6477,9.7171,195812.948
2008-06-17 14:00:00,15.41,15.46,15.39,15.4,289680.2821708954,9.7171,9.7486,9.7045,9.7108,289680.2822
2008-06-17 14:30:00,15.4,15.5,15.39,15.47,197860.9625668449,9.7108,9.7738,9.7045,9.7549,197860.9626
2008-06-17 15:00:00,15.47,15.5,15.4,15.42,321538.2864944817,9.7549,9.7738,9.7108,9.7234,321538.2865
2008-06-17 15:30:00,15.41,15.45,15.38,15.41,480714.5295255433,9.7171,9.7423,9.6982,9.7171,480714.5295
2008-06-18 09:30:00,15.31,15.42,15.21,15.25,316304.471498464,9.654,9.7234,9.591,9.6162,316304.4715
2008-06-18 10:00:00,15.25,15.26,15.18,15.18,249288.88383206283,9.6162,9.6225,9.572,9.572,249288.8838
2008-06-18 10:30:00,15.18,15.23,15.12,15.23,222550.9159176243,9.572,9.6036,9.5342,9.6036,222550.9159
2008-06-18 11:00:00,15.23,15.29,15.21,15.27,203549.89191034247,9.6036,9.6414,9.591,9.6288,203549.8919
2008-06-18 11:30:00,15.27,15.35,15.26,15.26,201274.32017294347,9.6288,9.6792,9.6225,9.6225,201274.3202
2008-06-18 12:00:00,15.27,15.28,15.18,15.18,466719.76334053936,9.6288,9.6351,9.572,9.572,466719.7633
2008-06-18 12:30:00,15.18,15.18,15.13,15.13,309250.199112527,9.572,9.572,9.5405,9.5405,309250.1991
2008-06-18 13:00:00,15.13,15.14,15.05,15.08,210149.0499487997,9.5405,9.5468,9.4901,9.509,210149.0499
2008-06-18 13:30:00,15.08,15.1,15.03,15.05,190579.13300716807,9.509,9.5216,9.4775,9.4901,190579.133
2008-06-18 14:00:00,15.05,15.07,14.99,15.02,438844.0095574013,9.4901,9.5027,9.4522,9.4712,438844.0096
2008-06-18 14:30:00,15.01,15.02,14.98,15.01,433837.75173512346,9.4648,9.4712,9.4459,9.4648,433837.7517
2008-06-18 15:00:00,15.0,15.04,14.97,14.99,504380.4755944932,9.4585,9.4838,9.4396,9.4522,504380.4756
2008-06-18 15:30:00,14.99,15.0,14.91,14.97,893275.6855159859,9.4522,9.4585,9.4018,9.4396,893275.6855
2008-06-19 09:30:00,14.91,15.11,14.8,14.98,471157.1282284674,9.4018,9.5279,9.3324,9.4459,471157.1282
2008-06-19 10:00:00,14.97,14.98,14.85,14.91,630902.2641938787,9.4396,9.4459,9.364,9.4018,630902.2642
2008-06-19 10:30:00,14.91,14.91,14.81,14.85,391512.1174195017,9.4018,9.4018,9.3387,9.364,391512.1174
2008-06-19 11:00:00,14.85,14.87,14.69,14.72,450790.7611787462,9.364,9.3766,9.2631,9.282,450790.7612
2008-06-19 11:30:00,14.72,14.78,14.68,14.7,356013.19831607695,9.282,9.3198,9.2568,9.2694,356013.1983
2008-06-19 12:00:00,14.7,14.84,14.7,14.81,417908.7495733304,9.2694,9.3576,9.2694,9.3387,417908.7496
2008-06-19 12:30:00,14.8,14.95,14.76,14.91,534873.13687564,9.3324,9.427,9.3072,9.4018,534873.1369
2008-06-19 13:00:00,14.9,14.92,14.85,14.87,242348.3900329958,9.3955,9.4081,9.364,9.3766,242348.39
2008-06-19 13:30:00,14.86,14.87,14.77,14.84,329161.4518147685,9.3703,9.3766,9.3135,9.3576,329161.4518
2008-06-19 14:00:00,14.83,14.91,14.78,14.88,477414.9505063148,9.3513,9.4018,9.3198,9.3829,477414.9505
2008-06-19 14:30:00,14.88,14.94,14.87,14.94,344976.67538969166,9.3829,9.4207,9.3766,9.4207,344976.6754
2008-06-19 15:00:00,14.94,14.97,14.91,14.95,1320172.9434520423,9.4207,9.4396,9.4018,9.427,1320172.9435
2008-06-19 15:30:00,14.95,14.96,14.9,14.91,1282967.3455455685,9.427,9.4333,9.3955,9.4018,1282967.3455
2008-06-20 09:30:00,14.59,14.78,14.3,14.52,1835362.3847991808,9.2,9.3198,9.0171,9.1559,1835362.3848
2008-06-20 10:00:00,14.54,14.62,14.45,14.62,560018.2045738992,9.1685,9.2189,9.1117,9.2189,560018.2046
2008-06-20 10:30:00,14.62,14.67,14.41,14.43,596996.2453066333,9.2189,9.2505,9.0865,9.0991,596996.2453
2008-06-20 11:00:00,14.42,14.61,14.42,14.56,335419.27409261576,9.0928,9.2126,9.0928,9.1811,335419.2741
2008-06-20 11:30:00,14.56,14.66,14.55,14.65,306519.5130276482,9.1811,9.2441,9.1748,9.2378,306519.513
2008-06-20 12:00:00,14.66,14.66,14.56,14.59,239503.92536124703,9.2441,9.2441,9.1811,9.2,239503.9254
2008-06-20 12:30:00,14.59,14.62,14.55,14.55,157697.1214017522,9.2,9.2189,9.1748,9.1748,157697.1214
2008-06-20 13:00:00,14.55,14.61,14.48,14.49,204687.677779042,9.1748,9.2126,9.1306,9.1369,204687.6778
2008-06-20 13:30:00,14.49,14.52,14.42,14.49,334053.9310501764,9.1369,9.1559,9.0928,9.1369,334053.9311
2008-06-20 14:00:00,14.49,14.51,14.41,14.43,353851.40516554785,9.1369,9.1496,9.0865,9.0991,353851.4052
2008-06-20 14:30:00,14.42,14.52,14.42,14.5,543178.9737171464,9.0928,9.1559,9.0928,9.1433,543178.9737
2008-06-20 15:00:00,14.5,14.6,14.5,14.6,1117988.394584139,9.1433,9.2063,9.1433,9.2063,1117988.3946
2008-06-20 15:30:00,14.59,14.66,14.56,14.63,893503.2426897258,9.2,9.2441,9.1811,9.2252,893503.2427
2008-06-23 09:30:00,14.72,14.83,14.54,14.6,339401.52463306405,9.282,9.3513,9.1685,9.2063,339401.5246
2008-06-23 10:00:00,14.6,14.66,14.55,14.57,226078.0521105928,9.2063,9.2441,9.1748,9.1874,226078.0521
2008-06-23 10:30:00,14.56,14.63,14.49,14.52,264080.10012515646,9.1811,9.2252,9.1369,9.1559,264080.1001
2008-06-23 11:00:00,14.52,14.52,14.37,14.38,524177.9497098646,9.1559,9.1559,9.0613,9.0676,524177.9497
2008-06-23 11:30:00,14.39,14.45,14.37,14.44,372738.6505859597,9.0739,9.1117,9.0613,9.1054,372738.6506
2008-06-23 12:00:00,14.44,14.45,14.31,14.31,285242.91728296736,9.1054,9.1117,9.0234,9.0234,285242.9173
2008-06-23 12:30:00,14.31,14.34,14.27,14.33,421208.3285925589,9.0234,9.0424,8.9982,9.0361,421208.3286
2008-06-23 13:00:00,14.33,14.34,14.32,14.34,195471.612242576,9.0361,9.0424,9.0298,9.0424,195471.6122
2008-06-23 13:30:00,14.34,14.44,14.33,14.43,432586.187279554,9.0424,9.1054,9.0361,9.0991,432586.1873
2008-06-23 14:00:00,14.44,14.44,14.33,14.34,319376.4933439527,9.1054,9.1054,9.0361,9.0424,319376.4933
2008-06-23 14:30:00,14.33,14.34,14.22,14.27,812379.1102514507,9.0361,9.0424,8.9667,8.9982,812379.1103
2008-06-23 15:00:00,14.28,14.3,14.24,14.3,567641.3698941859,9.0045,9.0171,8.9793,9.0171,567641.3699
2008-06-23 15:30:00,14.29,14.34,14.26,14.33,872681.7612925248,9.0108,9.0424,8.9919,9.0361,872681.7613
2008-06-24 09:30:00,14.26,14.4,14.08,14.09,376720.901126408,8.9919,9.0802,8.8784,8.8847,376720.9011
2008-06-24 10:00:00,14.08,14.22,14.04,14.2,729206.9632495164,8.8784,8.9667,8.8532,8.9541,729206.9632
2008-06-24 10:30:00,14.21,14.36,14.14,14.34,416429.62794402096,8.9604,9.055,8.9162,9.0424,416429.6279
2008-06-24 11:00:00,14.35,14.39,14.34,14.35,245989.30481283425,9.0487,9.0739,9.0424,9.0487,245989.3048
2008-06-24 11:30:00,14.35,14.57,14.31,14.57,360564.34179087495,9.0487,9.1874,9.0234,9.1874,360564.3418
2008-06-24 12:00:00,14.56,14.62,14.53,14.59,275913.07315963134,9.1811,9.2189,9.1622,9.2,275913.0732
2008-06-24 12:30:00,14.59,14.6,14.47,14.48,320628.0577995221,9.2,9.2063,9.1243,9.1306,320628.0578
2008-06-24 13:00:00,14.48,14.57,14.47,14.56,484355.44430538174,9.1306,9.1874,9.1243,9.1811,484355.4443
2008-06-24 13:30:00,14.56,14.62,14.5,14.62,341449.5391967232,9.1811,9.2189,9.1433,9.2189,341449.5392
2008-06-24 14:00:00,14.61,14.76,14.61,14.7,556149.7326203209,9.2126,9.3072,9.2126,9.2694,556149.7326
2008-06-24 14:30:00,14.7,14.72,14.55,14.55,454886.7903060644,9.2694,9.282,9.1748,9.1748,454886.7903
2008-06-24 15:00:00,14.55,14.55,14.43,14.46,426555.9221754466,9.1748,9.1748,9.0991,9.118,426555.9222
2008-06-24 15:30:00,14.47,14.47,14.37,14.42,821822.7329616566,9.1243,9.1243,9.0613,9.0928,821822.733
2008-06-25 09:30:00,14.62,14.67,14.31,14.64,264307.65729889635,9.2189,9.2505,9.0234,9.2315,264307.6573
2008-06-25 10:00:00,14.63,14.69,14.57,14.69,302992.37683467974,9.2252,9.2631,9.1874,9.2631,302992.3768
2008-06-25 10:30:00,14.69,14.94,14.69,14.87,400841.9615428377,9.2631,9.4207,9.2631,9.3766,400841.9615
2008-06-25 11:00:00,14.87,14.96,14.86,14.93,303675.04835589946,9.3766,9.4333,9.3703,9.4144,303675.0484
2008-06-25 11:30:00,14.92,14.93,14.72,14.76,315052.9070428945,9.4081,9.4144,9.282,9.3072,315052.907
2008-06-25 12:00:00,14.76,14.78,14.73,14.77,125725.33849129594,9.3072,9.3198,9.2883,9.3135,125725.3385
2008-06-25 12:30:00,14.77,14.77,14.73,14.75,141313.00489247925,9.3135,9.3135,9.2883,9.3009,141313.0049
2008-06-25 13:00:00,14.75,14.76,14.7,14.71,87268.17612925248,9.3009,9.3072,9.2694,9.2757,87268.1761
2008-06-25 13:30:00,14.7,14.72,14.62,14.62,281033.1095687792,9.2694,9.282,9.2189,9.2189,281033.1096
2008-06-25 14:00:00,14.62,14.69,14.55,14.59,560814.6546819889,9.2189,9.2631,9.1748,9.2,560814.6547
2008-06-25 14:30:00,14.59,14.67,14.53,14.62,590283.3086813062,9.2,9.2505,9.1622,9.2189,590283.3087
2008-06-25 15:00:00,14.62,14.73,14.5,14.54,425987.02924109687,9.2189,9.2883,9.1433,9.1685,425987.0292
2008-06-25 15:30:00,14.54,14.54,14.39,14.47,671634.9982933212,9.1685,9.1685,9.0739,9.1243,671634.9983
2008-06-26 09:30:00,13.46,14.34,13.46,14.19,331095.68779155763,8.4875,9.0424,8.4875,8.9478,331095.6878
2008-06-26 10:00:00,14.19,14.27,14.15,14.26,289680.2821708954,8.9478,8.9982,8.9226,8.9919,289680.2822
2008-06-26 10:30:00,14.25,14.28,14.16,14.19,304130.16270337923,8.9856,9.0045,8.9289,8.9478,304130.1627
2008-06-26 11:00:00,14.19,14.23,14.17,14.19,219137.5583115258,8.9478,8.973,8.9352,8.9478,219137.5583
2008-06-26 11:30:00,14.2,14.3,14.19,14.29,212310.84309932872,8.9541,9.0171,8.9478,9.0108,212310.8431
2008-06-26 12:00:00,14.29,14.3,14.22,14.25,196950.7338718853,9.0108,9.0171,8.9667,8.9856,196950.7339
2008-06-26 12:30:00,14.25,14.25,14.12,14.19,198771.1912618045,8.9856,8.9856,8.9036,8.9478,198771.1913
2008-06-26 13:00:00,14.19,14.26,14.19,14.2,168050.97280691774,8.9478,8.9919,8.9478,8.9541,168050.9728
2008-06-26 13:30:00,14.19,14.29,14.19,14.26,263511.2071908067,8.9478,9.0108,8.9478,8.9919,263511.2072
2008-06-26 14:00:00,14.27,14.35,14.19,14.21,427011.0365229264,8.9982,9.0487,8.9478,8.9604,427011.0365
2008-06-26 14:30:00,14.21,14.26,14.18,14.21,487086.1303902606,8.9604,8.9919,8.9415,8.9604,487086.1304
2008-06-26 15:00:00,14.21,14.3,14.19,14.27,471384.6854022073,8.9604,9.0171,8.9478,8.9982,471384.6854
2008-06-26 15:30:00,14.27,14.28,14.11,14.12,1298327.454773012,8.9982,9.0045,8.8973,8.9036,1298327.4548
2008-06-27 09:30:00,14.19,14.23,13.99,14.1,329161.4518147685,8.9478,8.973,8.8217,8.891,329161.4518
2008-06-27 10:00:00,14.11,14.23,14.11,14.12,457276.1406303334,8.8973,8.973,8.8973,8.9036,457276.1406
2008-06-27 10:30:00,14.12,14.19,14.06,14.07,318011.15030151326,8.9036,8.9478,8.8658,8.8721,318011.1503
2008-06-27 11:00:00,14.08,14.09,14.03,14.07,356695.86983729666,8.8784,8.8847,8.8469,8.8721,356695.8698
2008-06-27 11:30:00,14.08,14.09,14.04,14.08,362839.913528274,8.8784,8.8847,8.8532,8.8784,362839.9135
2008-06-27 12:00:00,14.08,14.12,14.03,14.05,577653.8855387416,8.8784,8.9036,8.8469,8.8595,577653.8855
2008-06-27 12:30:00,14.05,14.08,14.01,14.02,321879.6222550916,8.8595,8.8784,8.8343,8.8406,321879.6223
2008-06-27 13:00:00,14.02,14.03,13.9,13.91,278643.7592445102,8.8406,8.8469,8.7649,8.7712,278643.7592
2008-06-27 13:30:00,13.9,13.92,13.77,13.83,368642.6214586415,8.7649,8.7775,8.6829,8.7208,368642.6215
2008-06-27 14:00:00,13.83,13.99,13.79,13.97,443053.81727158953,8.7208,8.8217,8.6955,8.8091,443053.8173
2008-06-27 14:30:00,13.97,14.03,13.97,14.03,265104.107406986,8.8091,8.8469,8.8091,8.8469,265104.1074
2008-06-27 15:00:00,14.04,14.04,13.98,14.0,319604.0505176926,8.8532,8.8532,8.8154,8.828,319604.0505
2008-06-27 15:30:00,14.0,14.04,13.94,14.04,1150870.406189555,8.828,8.8532,8.7901,8.8532,1150870.4062
2008-06-30 09:30:00,14.04,14.83,13.32,13.87,350551.8261463193,8.8532,9.3513,8.3992,8.746,350551.8261
2008-06-30 10:00:00,13.87,13.91,13.68,13.77,496643.5316873365,8.746,8.7712,8.6262,8.6829,496643.5317
2008-06-30 10:30:00,13.78,13.86,13.75,13.84,245647.9690522244,8.6892,8.7397,8.6703,8.7271,245647.9691
2008-06-30 11:00:00,13.84,14.0,13.81,13.97,310274.2063943566,8.7271,8.828,8.7082,8.8091,310274.2064
2008-06-30 11:30:00,13.98,13.98,13.9,13.9,248719.99089771305,8.8154,8.8154,8.7649,8.7649,248719.9909
2008-06-30 12:00:00,13.91,13.94,13.87,13.92,195244.05506883605,8.7712,8.7901,8.746,8.7775,195244.0551
2008-06-30 12:30:00,13.93,14.01,13.9,13.95,266469.45044942544,8.7838,8.8343,8.7649,8.7964,266469.4504
2008-06-30 13:00:00,13.95,13.96,13.86,13.87,141881.897826829,8.7964,8.8027,8.7397,8.746,141881.8978
2008-06-30 13:30:00,13.86,13.87,13.78,13.8,199795.1985436341,8.7397,8.746,8.6892,8.7019,199795.1985
2008-06-30 14:00:00,13.8,13.86,13.8,13.85,246899.53350779385,8.7019,8.7397,8.7019,8.7334,246899.5335
2008-06-30 14:30:00,13.86,13.88,13.83,13.88,385368.0737285243,8.7397,8.7523,8.7208,8.7523,385368.0737
2008-06-30 15:00:00,13.87,13.96,13.87,13.94,584139.2649903288,8.746,8.8027,8.746,8.7901,584139.265
2008-06-30 15:30:00,13.94,13.95,13.79,13.83,1563204.005006258,8.7901,8.7964,8.6955,8.7208,1563204.005
2008-07-01 09:30:00,12.57,13.39,12.51,13.33,1273865.0585959724,8.0419,8.5665,8.0035,8.5281,1273865.0586
2008-07-01 10:00:00,13.32,13.66,13.32,13.61,839458.4139264991,8.5217,8.7392,8.5217,8.7072,839458.4139
2008-07-01 10:30:00,13.6,13.69,13.57,13.67,377289.7940607578,8.7008,8.7584,8.6816,8.7456,377289.7941
2008-07-01 11:00:00,13.66,13.69,13.44,13.45,516327.227215838,8.7392,8.7584,8.5985,8.6049,516327.2272
2008-07-01 11:30:00,13.46,13.49,13.35,13.4,834452.1561042212,8.6112,8.6304,8.5409,8.5729,834452.1561
2008-07-01 12:00:00,13.4,13.44,13.25,13.31,1043008.3058368416,8.5729,8.5985,8.4769,8.5153,1043008.3058
2008-07-01 12:30:00,13.31,13.34,13.24,13.3,934008.4196154284,8.5153,8.5345,8.4705,8.5089,934008.4196
2008-07-01 13:00:00,13.3,13.32,13.25,13.29,575036.9780407328,8.5089,8.5217,8.4769,8.5025,575036.978
2008-07-01 13:30:00,13.29,13.5,13.26,13.45,662532.7113437251,8.5025,8.6368,8.4833,8.6049,662532.7113
2008-07-01 14:00:00,13.45,13.59,13.44,13.49,625896.0063716009,8.6049,8.6944,8.5985,8.6304,625896.0064
2008-07-01 14:30:00,13.49,13.74,13.46,13.73,1241665.718511776,8.6304,8.7904,8.6112,8.784,1241665.7185
2008-07-01 15:00:00,13.74,13.77,13.65,13.69,1914779.8384344068,8.7904,8.8096,8.7328,8.7584,1914779.8384
2008-07-01 15:30:00,13.69,13.97,13.68,13.88,2572761.406303334,8.7584,8.9375,8.752,8.88,2572761.4063
2008-07-02 09:30:00,13.81,13.83,13.61,13.69,486517.2374559108,8.8352,8.848,8.7072,8.7584,486517.2375
2008-07-02 10:00:00,13.68,13.75,13.63,13.74,552963.9321879622,8.752,8.7968,8.72,8.7904,552963.9322
2008-07-02 10:30:00,13.74,13.79,13.66,13.69,394584.1392649904,8.7904,8.8224,8.7392,8.7584,394584.1393
2008-07-02 11:00:00,13.69,13.75,13.56,13.6,339515.303219934,8.7584,8.7968,8.6752,8.7008,339515.3032
2008-07-02 11:30:00,13.59,13.6,13.48,13.5,286949.5960860166,8.6944,8.7008,8.624,8.6368,286949.5961
2008-07-02 12:00:00,13.5,13.54,13.45,13.46,380816.9302537263,8.6368,8.6624,8.6049,8.6112,380816.9303
2008-07-02 12:30:00,13.46,13.52,13.46,13.49,153032.1993400842,8.6112,8.6496,8.6112,8.6304,153032.1993
2008-07-02 13:00:00,13.48,13.49,13.44,13.44,243372.39731482536,8.624,8.6304,8.5985,8.5985,243372.3973
2008-07-02 13:30:00,13.44,13.45,13.37,13.4,444419.1603140289,8.5985,8.6049,8.5537,8.5729,444419.1603
2008-07-02 14:00:00,13.39,13.43,13.27,13.28,491637.2738650586,8.5665,8.5921,8.4897,8.4961,491637.2739
2008-07-02 14:30:00,13.27,13.32,13.14,13.14,607577.6538855388,8.4897,8.5217,8.4065,8.4065,607577.6539
2008-07-02 15:00:00,13.15,13.19,13.1,13.1,621231.0843099329,8.4129,8.4385,8.3809,8.3809,621231.0843
2008-07-02 15:30:00,13.1,13.17,13.0,13.12,2159176.2430310617,8.3809,8.4257,8.317,8.3937,2159176.243
2008-07-03 09:30:00,13.19,13.36,13.17,13.27,408578.9054499943,8.4385,8.5473,8.4257,8.4897,408578.9054
2008-07-03 10:00:00,13.27,13.3,13.17,13.29,711798.839458414,8.4897,8.5089,8.4257,8.5025,711798.8395
2008-07-03 10:30:00,13.29,13.43,13.23,13.34,472750.02844464674,8.5025,8.5921,8.4641,8.5345,472750.0284
2008-07-03 11:00:00,13.33,13.39,13.25,13.29,556263.5112071908,8.5281,8.5665,8.4769,8.5025,556263.5112
2008-07-03 11:30:00,13.29,13.31,13.15,13.18,599613.1528046422,8.5025,8.5153,8.4129,8.4321,599613.1528
2008-07-03 12:00:00,13.19,13.2,13.08,13.1,333143.7023552168,8.4385,8.4449,8.3681,8.3809,333143.7024
2008-07-03 12:30:00,13.1,13.14,13.02,13.11,739674.593241552,8.3809,8.4065,8.3298,8.3873,739674.5932
2008-07-07 09:30:00,13.27,13.33,13.11,13.26,445670.7247695984,8.4897,8.5281,8.3873,8.4833,445670.7248
2008-07-07 10:00:00,13.27,13.3,13.21,13.28,387984.9812265332,8.4897,8.5089,8.4513,8.4961,387984.9812
2008-07-07 10:30:00,13.28,13.33,13.23,13.23,333598.8167026965,8.4961,8.5281,8.4641,8.4641,333598.8167
2008-07-07 11:00:00,13.23,13.29,13.2,13.29,291045.62521333486,8.4641,8.5025,8.4449,8.5025,291045.6252
2008-07-07 11:30:00,13.29,13.3,13.22,13.26,207987.25679827057,8.5025,8.5089,8.4577,8.4833,207987.2568
2008-07-07 12:00:00,13.26,13.28,13.1,13.11,346342.0184321311,8.4833,8.4961,8.3809,8.3873,346342.0184
2008-07-07 12:30:00,13.12,13.16,13.01,13.01,402889.9761064968,8.3937,8.4193,8.3234,8.3234,402889.9761
2008-07-07 13:00:00,13.02,13.03,12.95,12.98,341790.874957333,8.3298,8.3361,8.285,8.3042,341790.875
2008-07-07 13:30:00,12.98,13.02,12.91,12.92,226191.83069746275,8.3042,8.3298,8.2594,8.2658,226191.8307
2008-07-07 14:00:00,12.93,13.1,12.91,13.03,453180.1115030152,8.2722,8.3809,8.2594,8.3361,453180.1115
2008-07-07 14:30:00,13.04,13.06,12.95,12.98,273751.2800091023,8.3425,8.3553,8.285,8.3042,273751.28
2008-07-07 15:00:00,12.99,13.18,12.98,13.17,416088.2921834111,8.3106,8.4321,8.3042,8.4257,416088.2922
2008-07-07 15:30:00,13.17,13.25,13.05,13.08,603367.8461713506,8.4257,8.4769,8.3489,8.3681,603367.8462
2008-07-08 09:30:00,13.11,13.26,12.92,13.17,304243.9412902492,8.3873,8.4833,8.2658,8.4257,304243.9413
2008-07-08 10:00:00,13.17,13.2,13.02,13.08,426214.5864148368,8.4257,8.4449,8.3298,8.3681,426214.5864
2008-07-08 10:30:00,13.08,13.11,12.91,12.96,324155.19399249065,8.3681,8.3873,8.2594,8.2914,324155.194
2008-07-08 11:00:00,12.96,13.17,12.96,13.17,253043.5771987712,8.2914,8.4257,8.2914,8.4257,253043.5772
2008-07-08 11:30:00,13.18,13.24,13.16,13.2,334395.2668107862,8.4321,8.4705,8.4193,8.4449,334395.2668
2008-07-08 12:00:00,13.19,13.2,13.13,13.17,255319.1489361702,8.4385,8.4449,8.4001,8.4257,255319.1489
2008-07-08 12:30:00,13.17,13.19,13.04,13.04,225509.15917624303,8.4257,8.4385,8.3425,8.3425,225509.1592
2008-07-08 13:00:00,13.04,13.17,13.04,13.09,170554.10171805666,8.3425,8.4257,8.3425,8.3745,170554.1017
2008-07-08 13:30:00,13.09,13.09,13.0,13.05,196836.95528501537,8.3745,8.3745,8.317,8.3489,196836.9553
2008-07-08 14:00:00,13.06,13.2,13.05,13.19,251336.89839572195,8.3553,8.4449,8.3489,8.4385,251336.8984
2008-07-08 14:30:00,13.2,13.39,13.18,13.39,487541.2447377404,8.4449,8.5665,8.4321,8.5665,487541.2447
2008-07-08 15:00:00,13.39,13.57,13.38,13.54,551712.3677323927,8.5665,8.6816,8.5601,8.6624,551712.3677
2008-07-08 15:30:00,13.55,13.69,13.48,13.67,744794.6296506998,8.6688,8.7584,8.624,8.7456,744794.6297
2008-07-09 09:30:00,13.71,13.78,13.47,13.51,584708.1579246786,8.7712,8.816,8.6176,8.6432,584708.1579
2008-07-09 10:00:00,13.52,13.53,13.4,13.46,284218.9100011378,8.6496,8.656,8.5729,8.6112,284218.91
2008-07-09 10:30:00,13.46,13.46,13.28,13.39,369666.62874047103,8.6112,8.6112,8.4961,8.5665,369666.6287
2008-07-09 11:00:00,13.39,13.6,13.37,13.59,334622.8239845261,8.5665,8.7008,8.5537,8.6944,334622.824
2008-07-09 11:30:00,13.6,13.6,13.36,13.38,241779.49709864604,8.7008,8.7008,8.5473,8.5601,241779.4971
2008-07-09 12:00:00,13.39,13.39,13.3,13.33,389805.4386164524,8.5665,8.5665,8.5089,8.5281,389805.4386
2008-07-09 12:30:00,13.33,13.35,13.26,13.28,264193.8787120264,8.5281,8.5409,8.4833,8.4961,264193.8787
2008-07-09 13:00:00,13.27,13.28,13.19,13.21,273182.38707475254,8.4897,8.4961,8.4385,8.4513,273182.3871
2008-07-09 13:30:00,13.21,13.28,13.21,13.26,272385.9369666629,8.4513,8.4961,8.4513,8.4833,272385.937
2008-07-09 14:00:00,13.26,13.26,13.12,13.13,883832.06280578,8.4833,8.4833,8.3937,8.4001,883832.0628
2008-07-09 14:30:00,13.13,13.16,12.93,12.95,602685.1746501309,8.4001,8.4193,8.2722,8.285,602685.1747
2008-07-09 15:00:00,12.95,12.97,12.9,12.91,605643.4179087495,8.285,8.2978,8.253,8.2594,605643.4179
2008-07-09 15:30:00,12.91,12.93,12.75,12.76,1123335.988167027,8.2594,8.2722,8.157,8.1634,1123335.9882
2008-07-10 09:30:00,12.78,12.89,12.66,12.84,817385.3680737285,8.1762,8.2466,8.0994,8.2146,817385.3681
2008-07-10 10:00:00,12.84,12.93,12.73,12.84,769712.140175219,8.2146,8.2722,8.1442,8.2146,769712.1402
2008-07-10 10:30:00,12.83,13.02,12.82,12.93,506200.9329844124,8.2082,8.3298,8.2018,8.2722,506200.933
2008-07-10 11:00:00,12.93,12.97,12.74,12.75,489247.9235407896,8.2722,8.2978,8.1506,8.157,489247.9235
2008-07-10 11:30:00,12.74,12.84,12.7,12.76,605984.7536693595,8.1506,8.2146,8.125,8.1634,605984.7537
2008-07-10 12:00:00,12.77,12.88,12.76,12.82,337012.1743087951,8.1698,8.2402,8.1634,8.2018,337012.1743
2008-07-10 12:30:00,12.83,12.88,12.81,12.83,198998.74843554443,8.2082,8.2402,8.1954,8.2082,198998.7484
2008-07-10 13:00:00,12.82,12.94,12.82,12.92,408237.5696893845,8.2018,8.2786,8.2018,8.2658,408237.5697
2008-07-10 13:30:00,12.93,13.06,12.92,12.95,351234.497667539,8.2722,8.3553,8.2658,8.285,351234.4977
2008-07-10 14:00:00,12.95,13.01,12.7,12.76,451359.654113096,8.285,8.3234,8.125,8.1634,451359.6541
2008-07-10 14:30:00,12.76,12.79,12.68,12.73,707133.917396746,8.1634,8.1826,8.1122,8.1442,707133.9174
2008-07-10 15:00:00,12.74,12.85,12.74,12.81,723176.6981454091,8.1506,8.221,8.1506,8.1954,723176.6981
2008-07-10 15:30:00,12.81,12.94,12.74,12.9,868813.2893389465,8.1954,8.2786,8.1506,8.253,868813.2893
2008-07-11 09:30:00,12.76,12.93,12.66,12.88,881215.1553077712,8.1634,8.2722,8.0994,8.2402,881215.1553
2008-07-11 10:00:00,12.88,13.01,12.78,12.84,809420.8669928319,8.2402,8.3234,8.1762,8.2146,809420.867
2008-07-11 10:30:00,12.85,12.89,12.74,12.87,635567.1862555468,8.221,8.2466,8.1506,8.2338,635567.1863
2008-07-11 11:00:00,12.87,12.87,12.71,12.73,415405.6206621914,8.2338,8.2338,8.1314,8.1442,415405.6207
2008-07-11 11:30:00,12.73,12.82,12.68,12.8,478780.2935487541,8.1442,8.2018,8.1122,8.189,478780.2935
2008-07-11 12:00:00,12.79,12.8,12.67,12.71,404937.9906701559,8.1826,8.189,8.1058,8.1314,404937.9907
2008-07-11 12:30:00,12.71,12.77,12.68,12.74,331550.80213903746,8.1314,8.1698,8.1122,8.1506,331550.8021
2008-07-11 13:00:00,12.74,12.8,12.64,12.8,441119.58129480033,8.1506,8.189,8.0866,8.189,441119.5813
2008-07-11 13:30:00,12.79,12.91,12.75,12.89,468312.6635567186,8.1826,8.2594,8.157,8.2466,468312.6636
2008-07-11 14:00:00,12.89,12.97,12.83,12.86,691432.4724086927,8.2466,8.2978,8.2082,8.2274,691432.4724
2008-07-11 14:30:00,12.86,12.97,12.74,12.88,1314484.014108545,8.2274,8.2978,8.1506,8.2402,1314484.0141
2008-07-11 15:00:00,12.88,12.92,12.68,12.73,2400386.847195358,8.2402,8.2658,8.1122,8.1442,2400386.8472
2008-07-11 15:30:00,12.73,12.75,12.61,12.73,1418363.8639208102,8.1442,8.157,8.0674,8.1442,1418363.8639
2008-07-14 09:30:00,12.86,13.03,12.68,12.74,472977.5856183866,8.2274,8.3361,8.1122,8.1506,472977.5856
2008-07-14 10:00:00,12.74,12.85,12.66,12.68,773694.3907156674,8.1506,8.221,8.0994,8.1122,773694.3907
2008-07-14 10:30:00,12.67,12.78,12.63,12.76,466037.0918193197,8.1058,8.1762,8.0802,8.1634,466037.0918
2008-07-14 11:00:00,12.75,12.82,12.66,12.7,344294.00386847195,8.157,8.2018,8.0994,8.125,344294.0039
2008-07-14 11:30:00,12.7,12.74,12.55,12.64,462282.3984526112,8.125,8.1506,8.0291,8.0866,462282.3985
2008-07-14 12:00:00,12.63,12.65,12.48,12.57,651041.07406986,8.0802,8.093,7.9843,8.0419,651041.0741
2008-07-14 12:30:00,12.57,12.63,12.57,12.59,425418.1363067471,8.0419,8.0802,8.0419,8.0547,425418.1363
2008-07-14 13:00:00,12.59,12.59,12.47,12.48,442257.3671634999,8.0547,8.0547,7.9779,7.9843,442257.3672
2008-07-14 13:30:00,12.48,12.57,12.44,12.52,532711.343725111,7.9843,8.0419,7.9587,8.0099,532711.3437
2008-07-14 14:00:00,12.52,12.59,12.5,12.54,600978.4958470816,8.0099,8.0547,7.9971,8.0227,600978.4958
2008-07-14 14:30:00,12.54,12.56,12.49,12.52,523722.8353623848,8.0227,8.0355,7.9907,8.0099,523722.8354
2008-07-14 15:00:00,12.52,12.66,12.5,12.59,823415.633177836,8.0099,8.0994,7.9971,8.0547,823415.6332
2008-07-14 15:30:00,12.59,12.65,12.47,12.49,955057.4581863694,8.0547,8.093,7.9779,7.9907,955057.4582
2008-07-15 09:30:00,12.35,12.44,12.06,12.09,798953.2370007965,7.9011,7.9587,7.7156,7.7348,798953.237
2008-07-15 10:00:00,12.09,12.12,11.87,11.95,1145636.5911935377,7.7348,7.754,7.594,7.6452,1145636.5912
2008-07-15 10:30:00,11.95,12.27,11.93,12.22,865855.0460803277,7.6452,7.8499,7.6324,7.8179,865855.0461
2008-07-15 11:00:00,12.22,12.44,12.2,12.28,887928.0919330983,7.8179,7.9587,7.8051,7.8563,887928.0919
2008-07-15 11:30:00,12.28,12.4,12.18,12.37,579815.6786892707,7.8563,7.9331,7.7923,7.9139,579815.6787
2008-07-15 12:00:00,12.37,12.52,12.32,12.47,863579.4743429287,7.9139,8.0099,7.8819,7.9779,863579.4743
2008-07-15 12:30:00,12.47,12.62,12.41,12.48,642507.6800546137,7.9779,8.0738,7.9395,7.9843,642507.6801
2008-07-15 13:00:00,12.48,12.52,12.25,12.33,702582.7739219479,7.9843,8.0099,7.8371,7.8883,702582.7739
2008-07-15 13:30:00,12.33,12.44,12.28,12.4,314256.4569348049,7.8883,7.9587,7.8563,7.9331,314256.4569
2008-07-15 14:00:00,12.39,12.43,12.3,12.35,463533.9629081807,7.9267,7.9523,7.8691,7.9011,463533.9629
2008-07-15 14:30:00,12.36,12.39,12.29,12.33,476504.7218113552,7.9075,7.9267,7.8627,7.8883,476504.7218
2008-07-15 15:00:00,12.33,12.43,12.32,12.33,926385.2542951416,7.8883,7.9523,7.8819,7.8883,926385.2543
2008-07-15 15:30:00,12.33,12.37,12.23,12.24,1152577.0849926043,7.8883,7.9139,7.8243,7.8307,1152577.085
2008-07-16 09:30:00,12.23,12.52,12.19,12.47,441574.69564228016,7.8243,8.0099,7.7987,7.9779,441574.6956
2008-07-16 10:00:00,12.46,12.54,12.32,12.39,500398.22505404486,7.9715,8.0227,7.8819,7.9267,500398.2251
2008-07-16 10:30:00,12.4,12.68,12.36,12.66,566276.0268517465,7.9331,8.1122,7.9075,8.0994,566276.0269
2008-07-16 11:00:00,12.67,12.86,12.67,12.74,747980.4300830584,8.1058,8.2274,8.1058,8.1506,747980.4301
2008-07-16 11:30:00,12.74,12.92,12.72,12.91,596199.7951985437,8.1506,8.2658,8.1378,8.2594,596199.7952
2008-07-16 12:00:00,12.91,13.05,12.91,13.05,724542.0411878484,8.2594,8.3489,8.2594,8.3489,724542.0412
2008-07-16 12:30:00,13.05,13.2,13.04,13.19,1020707.7028103312,8.3489,8.4449,8.3425,8.4385,1020707.7028
2008-07-16 13:00:00,13.19,13.27,13.17,13.26,562635.1120719081,8.4385,8.4897,8.4257,8.4833,562635.1121
2008-07-16 13:30:00,13.27,13.32,13.24,13.32,697235.1803390603,8.4897,8.5217,8.4705,8.5217,697235.1803
2008-07-16 14:00:00,13.32,13.35,13.2,13.35,1313915.121174195,8.5217,8.5409,8.4449,8.5409,1313915.1212
2008-07-16 14:30:00,13.35,13.6,13.33,13.56,884059.6199795199,8.5409,8.7008,8.5281,8.6752,884059.62
2008-07-16 15:00:00,13.56,13.58,13.47,13.58,1380475.5944931165,8.6752,8.688,8.6176,8.688,1380475.5945
2008-07-16 15:30:00,13.57,13.67,13.54,13.64,1135851.6327227217,8.6816,8.7456,8.6624,8.7264,1135851.6327
2008-07-17 09:30:00,13.63,13.82,13.42,13.44,744908.4082375697,8.72,8.8416,8.5857,8.5985,744908.4082
2008-07-17 10:00:00,13.44,13.57,13.28,13.36,872909.3184662646,8.5985,8.6816,8.4961,8.5473,872909.3185
2008-07-17 10:30:00,13.36,13.47,13.32,13.35,407782.4553419047,8.5473,8.6176,8.5217,8.5409,407782.4553
2008-07-17 11:00:00,13.35,13.37,13.09,13.22,735009.671179884,8.5409,8.5537,8.3745,8.4577,735009.6712
2008-07-17 11:30:00,13.22,13.57,13.22,13.54,545795.8812151554,8.4577,8.6816,8.4577,8.6624,545795.8812
2008-07-17 12:00:00,13.54,13.56,13.45,13.55,310501.7635680965,8.6624,8.6752,8.6049,8.6688,310501.7636
2008-07-17 12:30:00,13.55,13.63,13.43,13.62,338946.4102855843,8.6688,8.72,8.5921,8.7136,338946.4103
2008-07-17 13:00:00,13.62,13.85,13.57,13.81,625782.227784731,8.7136,8.8608,8.6816,8.8352,625782.2278
2008-07-17 13:30:00,13.8,13.98,13.8,13.97,460461.941062692,8.8288,8.9439,8.8288,8.9375,460461.9411
2008-07-17 14:00:00,13.98,14.09,13.97,14.09,475822.0502901354,8.9439,9.0143,8.9375,9.0143,475822.0503
2008-07-17 14:30:00,14.09,14.09,13.92,13.95,493571.50984184776,9.0143,9.0143,8.9055,8.9247,493571.5098
2008-07-17 15:00:00,13.94,14.08,13.94,14.02,614290.5905108659,8.9183,9.0079,8.9183,8.9695,614290.5905
2008-07-17 15:30:00,14.02,14.02,13.88,13.96,1320741.836386392,8.9695,8.9695,8.88,8.9311,1320741.8364
2008-07-18 09:30:00,14.04,14.04,13.68,13.81,1455797.019001024,8.9823,8.9823,8.752,8.8352,1455797.019
2008-07-18 10:00:00,13.8,14.04,13.73,14.04,744111.95812948,8.8288,8.9823,8.784,8.9823,744111.9581
2008-07-18 10:30:00,14.04,14.39,14.04,14.38,708499.2604391854,8.9823,9.2062,8.9823,9.1998,708499.2604
2008-07-18 11:00:00,14.38,14.48,14.37,14.42,680509.7280691774,9.1998,9.2638,9.1934,9.2254,680509.7281
2008-07-18 11:30:00,14.41,14.49,14.38,14.41,580612.1287973603,9.219,9.2702,9.1998,9.219,580612.1288
2008-07-18 12:00:00,14.41,14.45,14.29,14.39,449994.3110706565,9.219,9.2446,9.1423,9.2062,449994.3111
2008-07-18 12:30:00,14.39,14.43,14.33,14.34,422801.22880873823,9.2062,9.2318,9.1678,9.1742,422801.2288
2008-07-18 13:00:00,14.33,14.42,14.26,14.38,370121.74308795086,9.1678,9.2254,9.1231,9.1998,370121.7431
2008-07-18 13:30:00,14.37,14.52,14.33,14.47,281488.2239162589,9.1934,9.2894,9.1678,9.2574,281488.2239
2008-07-18 14:00:00,14.48,14.55,14.43,14.52,253612.4701331209,9.2638,9.3086,9.2318,9.2894,253612.4701
2008-07-18 14:30:00,14.52,14.52,14.38,14.4,393332.5748094209,9.2894,9.2894,9.1998,9.2126,393332.5748
2008-07-18 15:00:00,14.39,14.48,14.33,14.35,569461.8272841051,9.2062,9.2638,9.1678,9.1806,569461.8273
2008-07-18 15:30:00,14.35,14.43,14.34,14.41,687677.7790419844,9.1806,9.2318,9.1742,9.219,687677.779
2008-07-21 09:30:00,14.36,14.57,14.24,14.44,528046.421663443,9.187,9.3214,9.1103,9.2382,528046.4217
2008-07-21 10:00:00,14.45,14.47,14.05,14.08,780862.4416884743,9.2446,9.2574,8.9887,9.0079,780862.4417
2008-07-21 10:30:00,14.08,14.13,14.0,14.04,668790.5336215724,9.0079,9.0399,8.9567,8.9823,668790.5336
2008-07-21 11:00:00,14.04,14.04,13.94,13.98,456593.4691091137,8.9823,8.9823,8.9183,8.9439,456593.4691
2008-07-21 11:30:00,13.98,13.98,13.83,13.83,285584.2530435772,8.9439,8.9439,8.848,8.848,285584.253
2008-07-21 12:00:00,13.83,14.02,13.83,13.99,344066.44669473206,8.848,8.9695,8.848,8.9503,344066.4467
2008-07-21 12:30:00,13.98,14.03,13.94,13.95,146205.48412788715,8.9439,8.9759,8.9183,8.9247,146205.4841
2008-07-21 13:00:00,13.94,14.01,13.93,13.97,177039.48116964387,8.9183,8.9631,8.9119,8.9375,177039.4812
2008-07-21 13:30:00,13.97,14.04,13.96,13.98,217772.2152690864,8.9375,8.9823,8.9311,8.9439,217772.2153
2008-07-21 14:00:00,13.98,13.98,13.83,13.84,316873.3644328138,8.9439,8.9439,8.848,8.8544,316873.3644
2008-07-21 14:30:00,13.83,13.89,13.83,13.89,184321.3107293208,8.848,8.8863,8.848,8.8863,184321.3107
2008-07-21 15:00:00,13.89,13.9,13.81,13.82,518261.4631926272,8.8863,8.8927,8.8352,8.8416,518261.4632
2008-07-21 15:30:00,13.82,13.9,13.79,13.85,701672.5452269883,8.8416,8.8927,8.8224,8.8608,701672.5452
2008-07-22 09:30:00,13.85,13.98,13.67,13.97,479918.0794174537,8.8608,8.9439,8.7456,8.9375,479918.0794
2008-07-22 10:00:00,13.97,14.2,13.97,14.06,1210945.5000568894,8.9375,9.0847,8.9375,8.9951,1210945.5001
2008-07-22 10:30:00,14.06,14.13,13.97,14.07,349982.9332119695,8.9951,9.0399,8.9375,9.0015,349982.9332
2008-07-22 11:00:00,14.06,14.33,14.06,14.3,327796.10877232905,8.9951,9.1678,8.9951,9.1487,327796.1088
2008-07-22 11:30:00,14.3,14.34,14.21,14.26,265104.107406986,9.1487,9.1742,9.0911,9.1231,265104.1074
2008-07-22 12:00:00,14.26,14.33,14.22,14.24,249857.77676641257,9.1231,9.1678,9.0975,9.1103,249857.7768
2008-07-22 12:30:00,14.24,14.41,14.24,14.4,227215.8379792923,9.1103,9.219,9.1103,9.2126,227215.838
2008-07-22 13:00:00,14.41,14.48,14.33,14.45,212538.4002730686,9.219,9.2638,9.1678,9.2446,212538.4003
2008-07-22 13:30:00,14.46,14.52,14.43,14.51,285470.47445670725,9.251,9.2894,9.2318,9.283,285470.4745
2008-07-22 14:00:00,14.51,14.52,14.39,14.51,426328.3650017067,9.283,9.2894,9.2062,9.283,426328.365
2008-07-22 14:30:00,14.52,14.62,14.46,14.58,398225.0540448288,9.2894,9.3534,9.251,9.3278,398225.054
2008-07-22 15:00:00,14.58,14.65,14.56,14.63,375355.5580839686,9.3278,9.3726,9.315,9.3598,375355.5581
2008-07-22 15:30:00,14.63,15.0,14.62,14.76,1114119.922630561,9.3598,9.5965,9.3534,9.4429,1114119.9226
2008-07-23 09:30:00,14.76,14.77,14.51,14.62,396745.9324155194,9.4429,9.4493,9.283,9.3534,396745.9324
2008-07-23 10:00:00,14.62,15.15,14.6,15.13,453407.66867675504,9.3534,9.6925,9.3406,9.6797,453407.6687
2008-07-23 10:30:00,15.13,15.34,15.09,15.16,688815.5649106838,9.6797,9.814,9.6541,9.6989,688815.5649
2008-07-23 11:00:00,15.16,15.17,14.93,14.94,831949.0271930823,9.6989,9.7052,9.5517,9.5581,831949.0272
2008-07-23 11:30:00,14.94,14.94,14.65,14.7,663670.4972124246,9.5581,9.5581,9.3726,9.4046,663670.4972
2008-07-23 12:00:00,14.71,14.77,14.55,14.55,515416.9985208784,9.411,9.4493,9.3086,9.3086,515416.9985
2008-07-23 12:30:00,14.56,14.78,14.55,14.76,392422.34611446125,9.315,9.4557,9.3086,9.4429,392422.3461
2008-07-23 13:00:00,14.76,14.77,14.63,14.72,314028.89976106497,9.4429,9.4493,9.3598,9.4174,314028.8998
2008-07-23 13:30:00,14.71,14.83,14.62,14.7,586983.7296620776,9.411,9.4877,9.3534,9.4046,586983.7297
2008-07-23 14:00:00,14.7,14.87,14.68,14.84,625668.449197861,9.4046,9.5133,9.3918,9.4941,625668.4492
2008-07-23 14:30:00,14.85,14.93,14.85,14.91,552281.2606667426,9.5005,9.5517,9.5005,9.5389,552281.2607
2008-07-23 15:00:00,14.91,14.91,14.72,14.76,744111.95812948,9.5389,9.5389,9.4174,9.4429,744111.9581
2008-07-23 15:30:00,14.77,14.84,14.7,14.84,981909.2046876778,9.4493,9.4941,9.4046,9.4941,981909.2047
2008-07-24 09:30:00,14.79,14.88,14.51,14.65,427807.4866310161,9.4621,9.5197,9.283,9.3726,427807.4866
2008-07-24 10:00:00,14.64,14.64,14.39,14.51,520992.149277506,9.3662,9.3662,9.2062,9.283,520992.1493
2008-07-24 10:30:00,14.51,14.67,14.49,14.62,343611.3323472523,9.283,9.3854,9.2702,9.3534,343611.3323
2008-07-24 11:00:00,14.62,14.73,14.54,14.55,515644.5556946183,9.3534,9.4238,9.3022,9.3086,515644.5557
2008-07-24 11:30:00,14.55,14.58,14.48,14.51,310046.6492206167,9.3086,9.3278,9.2638,9.283,310046.6492
2008-07-24 12:00:00,14.5,14.55,14.37,14.38,333598.8167026965,9.2766,9.3086,9.1934,9.1998,333598.8167
2008-07-24 12:30:00,14.38,14.4,14.21,14.25,366480.82830811245,9.1998,9.2126,9.0911,9.1167,366480.8283
2008-07-24 13:00:00,14.25,14.26,14.12,14.16,483217.6584366823,9.1167,9.1231,9.0335,9.0591,483217.6584
2008-07-24 13:30:00,14.16,14.18,14.05,14.06,280122.8808738196,9.0591,9.0719,8.9887,8.9951,280122.8809
2008-07-24 14:00:00,14.06,14.1,13.97,13.97,394129.0249175105,8.9951,9.0207,8.9375,8.9375,394129.0249
2008-07-24 14:30:00,13.97,13.97,13.81,13.85,436795.9949937422,8.9375,8.9375,8.8352,8.8608,436795.995
2008-07-24 15:00:00,13.84,13.97,13.83,13.86,697235.1803390603,8.8544,8.9375,8.848,8.8672,697235.1803
2008-07-24 15:30:00,13.86,13.89,13.79,13.85,1093867.3341677096,8.8672,8.8863,8.8224,8.8608,1093867.3342
2008-07-25 09:30:00,13.97,14.0,13.7,13.97,475594.4931163955,8.9375,8.9567,8.7648,8.9375,475594.4931
2008-07-25 10:00:00,13.97,14.23,13.85,13.85,582205.0290135397,8.9375,9.1039,8.8608,8.8608,582205.029
2008-07-25 10:30:00,13.85,14.14,13.83,14.14,388440.095574013,8.8608,9.0463,8.848,9.0463,388440.0956
2008-07-25 11:00:00,14.14,14.15,13.95,13.99,323131.18671066104,9.0463,9.0527,8.9247,8.9503,323131.1867
2008-07-25 11:30:00,13.99,14.07,13.91,13.93,313232.4496529753,8.9503,9.0015,8.8991,8.9119,313232.4497
2008-07-25 12:00:00,13.94,13.94,13.83,13.92,206508.1351689612,8.9183,8.9183,8.848,8.9055,206508.1352
2008-07-25 12:30:00,13.92,13.96,13.85,13.94,264535.2144726363,8.9055,8.9311,8.8608,8.9183,264535.2145
2008-07-25 13:00:00,13.95,14.0,13.84,13.86,200136.53430424395,8.9247,8.9567,8.8544,8.8672,200136.5343
2008-07-25 13:30:00,13.86,13.92,13.79,13.89,214472.63624985772,8.8672,8.9055,8.8224,8.8863,214472.6362
2008-07-25 14:00:00,13.88,13.97,13.85,13.92,264990.32882011606,8.88,8.9375,8.8608,8.9055,264990.3288
2008-07-25 14:30:00,13.91,13.97,13.91,13.95,174081.23791102515,8.8991,8.9375,8.8991,8.9247,174081.2379
2008-07-25 15:00:00,13.95,13.96,13.83,13.88,453749.0044373649,8.9247,8.9311,8.848,8.88,453749.0044
2008-07-25 15:30:00,13.87,13.97,13.86,13.9,472977.5856183866,8.8736,8.9375,8.8672,8.8927,472977.5856
2008-07-28 09:30:00,13.88,14.08,13.73,13.83,395153.0321993401,8.88,9.0079,8.784,8.848,395153.0322
2008-07-28 10:00:00,13.83,14.02,13.83,13.94,454659.2331323245,8.848,8.9695,8.848,8.9183,454659.2331
2008-07-28 10:30:00,13.94,13.98,13.87,13.97,356695.86983729666,8.9183,8.9439,8.8736,8.9375,356695.8698
2008-07-28 11:00:00,13.97,13.97,13.89,13.94,325406.7584480601,8.9375,8.9375,8.8863,8.9183,325406.7584
2008-07-28 11:30:00,13.94,13.95,13.83,13.9,319490.27193082264,8.9183,8.9247,8.848,8.8927,319490.2719
2008-07-28 12:00:00,13.89,13.99,13.89,13.9,260097.84958470816,8.8863,8.9503,8.8863,8.8927,260097.8496
2008-07-28 12:30:00,13.92,13.95,13.65,13.7,372738.6505859597,8.9055,8.9247,8.7328,8.7648,372738.6506
2008-07-28 13:00:00,13.7,13.71,13.61,13.61,364091.4779838435,8.7648,8.7712,8.7072,8.7072,364091.478
2008-07-28 13:30:00,13.61,13.65,13.56,13.56,298668.7905336216,8.7072,8.7328,8.6752,8.6752,298668.7905
2008-07-28 14:00:00,13.56,13.61,13.52,13.53,391625.8960063716,8.6752,8.7072,8.6496,8.656,391625.896
2008-07-28 14:30:00,13.54,13.71,13.53,13.61,451700.9898737058,8.6624,8.7712,8.656,8.7072,451700.9899
2008-07-28 15:00:00,13.61,13.63,13.54,13.57,569348.0486972352,8.7072,8.72,8.6624,8.6816,569348.0487
2008-07-28 15:30:00,13.58,13.6,13.41,13.46,734326.9996586642,8.688,8.7008,8.5793,8.6112,734326.9997
2008-07-29 09:30:00,13.71,13.87,13.46,13.8,1475935.8288770055,8.7712,8.8736,8.6112,8.8288,1475935.8289
2008-07-29 10:00:00,13.8,14.29,13.8,14.25,1004551.143474798,8.8288,9.1423,8.8288,9.1167,1004551.1435
2008-07-29 10:30:00,14.25,14.26,13.9,13.98,700648.5379451588,9.1167,9.1231,8.8927,8.9439,700648.5379
2008-07-29 11:00:00,13.97,14.13,13.97,14.07,585277.0508590284,8.9375,9.0399,8.9375,9.0015,585277.0509
2008-07-29 11:30:00,14.06,14.19,14.01,14.05,483445.2156104221,8.9951,9.0783,8.9631,8.9887,483445.2156
2008-07-29 12:00:00,14.05,14.1,14.02,14.1,290249.1751052452,8.9887,9.0207,8.9695,9.0207,290249.1751
2008-07-29 12:30:00,14.1,14.14,14.03,14.07,281602.0025031289,9.0207,9.0463,8.9759,9.0015,281602.0025
2008-07-29 13:00:00,14.07,14.32,14.04,14.32,317556.0359540335,9.0015,9.1614,8.9823,9.1614,317556.036
2008-07-29 13:30:00,14.31,14.65,14.31,14.63,489703.0378882695,9.155,9.3726,9.155,9.3598,489703.0379
2008-07-29 14:00:00,14.62,14.64,14.34,14.49,522016.15655933553,9.3534,9.3662,9.1742,9.2702,522016.1566
2008-07-29 14:30:00,14.49,14.64,14.46,14.63,606326.0894299693,9.2702,9.3662,9.251,9.3598,606326.0894
2008-07-29 15:00:00,14.63,14.63,14.55,14.61,825918.7620889749,9.3598,9.3598,9.3086,9.347,825918.7621
2008-07-29 15:30:00,14.62,14.62,14.47,14.5,1269313.9151211742,9.3534,9.3534,9.2574,9.2766,1269313.9151
2008-07-30 09:30:00,14.49,14.77,14.46,14.48,737171.464330413,9.2702,9.4493,9.251,9.2638,737171.4643
2008-07-30 10:00:00,14.48,14.69,14.43,14.44,631129.8213676186,9.2638,9.3982,9.2318,9.2382,631129.8214
2008-07-30 10:30:00,14.45,14.5,14.18,14.19,1056547.9576743655,9.2446,9.2766,9.0719,9.0783,1056547.9577
2008-07-30 11:00:00,14.19,14.19,13.95,13.97,566617.3626123564,9.0783,9.0783,8.9247,8.9375,566617.3626
2008-07-30 11:30:00,13.97,14.22,13.97,14.15,565479.5767436569,8.9375,9.0975,8.9375,9.0527,565479.5767
2008-07-30 12:00:00,14.16,14.18,14.1,14.14,314484.0141085448,9.0591,9.0719,9.0207,9.0463,314484.0141
2008-07-30 12:30:00,14.15,14.15,13.86,13.93,502673.7967914439,9.0527,9.0527,8.8672,8.9119,502673.7968
2008-07-30 13:00:00,13.93,14.13,13.92,14.11,491751.05245192855,8.9119,9.0399,8.9055,9.0271,491751.0525
2008-07-30 13:30:00,14.11,14.19,14.01,14.06,207873.47821140065,9.0271,9.0783,8.9631,8.9951,207873.4782
2008-07-30 14:00:00,14.05,14.19,14.02,14.17,451700.9898737058,8.9887,9.0783,8.9695,9.0655,451700.9899
2008-07-30 14:30:00,14.17,14.26,14.1,14.19,407213.5624075549,9.0655,9.1231,9.0207,9.0783,407213.5624
2008-07-30 15:00:00,14.18,14.27,14.13,14.27,668676.7550347025,9.0719,9.1295,9.0399,9.1295,668676.755
2008-07-30 15:30:00,14.27,14.41,14.27,14.32,843213.1072932074,9.1295,9.219,9.1295,9.1614,843213.1073
2008-07-31 09:30:00,14.19,14.49,14.18,14.48,723404.255319149,9.0783,9.2702,9.0719,9.2638,723404.2553
2008-07-31 10:00:00,14.48,14.68,14.37,14.65,595175.7879167141,9.2638,9.3918,9.1934,9.3726,595175.7879
2008-07-31 10:30:00,14.64,14.87,14.63,14.83,547275.0028444647,9.3662,9.5133,9.3598,9.4877,547275.0028
2008-07-31 11:00:00,14.82,14.83,14.62,14.62,323586.3010581409,9.4813,9.4877,9.3534,9.3534,323586.3011
2008-07-31 11:30:00,14.62,14.76,14.62,14.71,392194.78894072137,9.3534,9.4429,9.3534,9.411,392194.7889
2008-07-31 12:00:00,14.71,14.72,14.56,14.64,361247.0133120946,9.411,9.4174,9.315,9.3662,361247.0133
2008-07-31 12:30:00,14.63,14.73,14.62,14.7,245989.30481283425,9.3598,9.4238,9.3534,9.4046,245989.3048
2008-07-31 13:00:00,14.7,14.86,14.67,14.84,273637.5014222324,9.4046,9.5069,9.3854,9.4941,273637.5014
2008-07-31 13:30:00,14.84,14.9,14.79,14.79,258732.5065422688,9.4941,9.5325,9.4621,9.4621,258732.5065
2008-07-31 14:00:00,14.79,14.9,14.78,14.83,479349.1864831039,9.4621,9.5325,9.4557,9.4877,479349.1865
2008-07-31 14:30:00,14.82,14.91,14.82,14.84,568665.3771760155,9.4813,9.5389,9.4813,9.4941,568665.3772
2008-07-31 15:00:00,14.85,14.89,14.75,14.76,609056.7755148482,9.5005,9.5261,9.4365,9.4429,609056.7755
2008-07-31 15:30:00,14.75,14.77,14.42,14.48,2101831.8352486063,9.4365,9.4493,9.2254,9.2638,2101831.8352
2008-08-01 09:30:00,14.28,14.54,14.15,14.4,591648.6517237456,9.1359,9.3022,9.0527,9.2126,591648.6517
2008-08-01 10:00:00,14.41,14.43,14.19,14.3,397087.26817612926,9.219,9.2318,9.0783,9.1487,397087.2682
2008-08-01 10:30:00,14.3,14.53,14.28,14.52,267948.5720787348,9.1487,9.2958,9.1359,9.2894,267948.5721
2008-08-01 11:00:00,14.52,14.7,14.47,14.65,332119.6950733872,9.2894,9.4046,9.2574,9.3726,332119.6951
2008-08-01 11:30:00,14.65,14.83,14.64,14.76,388440.095574013,9.3726,9.4877,9.3662,9.4429,388440.0956
2008-08-01 12:00:00,14.76,14.76,14.58,14.6,263283.6500170668,9.4429,9.4429,9.3278,9.3406,263283.65
2008-08-01 12:30:00,14.6,14.67,14.53,14.53,232563.43156218,9.3406,9.3854,9.2958,9.2958,232563.4316
2008-08-01 13:00:00,14.54,14.74,14.53,14.71,189896.4614859484,9.3022,9.4301,9.2958,9.411,189896.4615
2008-08-01 13:30:00,14.7,14.73,14.65,14.67,208101.0353851405,9.4046,9.4238,9.3726,9.3854,208101.0354
2008-08-01 14:00:00,14.66,14.69,14.55,14.58,526112.1856866538,9.379,9.3982,9.3086,9.3278,526112.1857
2008-08-01 14:30:00,14.58,14.75,14.55,14.74,448970.303788827,9.3278,9.4365,9.3086,9.4301,448970.3038
2008-08-01 15:00:00,14.75,14.8,14.66,14.68,422118.5572875185,9.4365,9.4685,9.379,9.3918,422118.5573
2008-08-01 15:30:00,14.68,14.72,14.59,14.61,593696.6662874047,9.3918,9.4174,9.3342,9.347,593696.6663
2008-08-04 09:30:00,14.61,14.67,14.38,14.53,265786.7789282057,9.347,9.3854,9.1998,9.2958,265786.7789
2008-08-04 10:00:00,14.55,14.58,14.41,14.46,247468.4264421436,9.3086,9.3278,9.219,9.251,247468.4264
2008-08-04 10:30:00,14.45,14.51,14.35,14.36,210149.0499487997,9.2446,9.283,9.1806,9.187,210149.0499
2008-08-04 11:00:00,14.36,14.37,14.23,14.23,293548.7541244738,9.187,9.1934,9.1039,9.1039,293548.7541
2008-08-04 11:30:00,14.24,14.51,14.2,14.5,389805.4386164524,9.1103,9.283,9.0847,9.2766,389805.4386
2008-08-04 12:00:00,14.49,14.55,14.38,14.41,199567.6413698942,9.2702,9.3086,9.1998,9.219,199567.6414
2008-08-04 12:30:00,14.42,14.44,14.28,14.29,172602.11628171575,9.2254,9.2382,9.1359,9.1423,172602.1163
2008-08-04 13:00:00,14.3,14.35,14.26,14.32,218682.443964046,9.1487,9.1806,9.1231,9.1614,218682.444
2008-08-04 13:30:00,14.32,14.45,14.29,14.43,161110.47900785072,9.1614,9.2446,9.1423,9.2318,161110.479
2008-08-04 14:00:00,14.42,14.53,14.38,14.5,329844.1233359882,9.2254,9.2958,9.1998,9.2766,329844.1233
2008-08-04 14:30:00,14.51,14.58,14.46,14.56,188189.7826828991,9.283,9.3278,9.251,9.315,188189.7827
2008-08-04 15:00:00,14.57,14.67,14.54,14.55,470360.67812037776,9.3214,9.3854,9.3022,9.3086,470360.6781
2008-08-04 15:30:00,14.56,14.61,14.5,14.54,653430.4243941291,9.315,9.347,9.2766,9.3022,653430.4244
2008-08-05 09:30:00,14.91,14.94,14.63,14.72,515985.89145522815,9.5389,9.5581,9.3598,9.4174,515985.8915
2008-08-05 10:00:00,14.73,14.79,14.6,14.63,683467.9713277961,9.4238,9.4621,9.3406,9.3598,683467.9713
2008-08-05 10:30:00,14.64,14.83,14.57,14.83,285698.03163044713,9.3662,9.4877,9.3214,9.4877,285698.0316
2008-08-05 11:00:00,14.83,14.86,14.77,14.84,198429.8555011947,9.4877,9.5069,9.4493,9.4941,198429.8555
2008-08-05 11:30:00,14.84,14.86,14.78,14.86,118784.84469222891,9.4941,9.5069,9.4557,9.5069,118784.8447
2008-08-05 12:00:00,14.86,14.86,14.77,14.78,155080.2139037433,9.5069,9.5069,9.4493,9.4557,155080.2139
2008-08-05 12:30:00,14.79,14.79,14.71,14.75,299237.68346797134,9.4621,9.4621,9.411,9.4365,299237.6835
2008-08-05 13:00:00,14.75,14.89,14.74,14.87,252816.0200250313,9.4365,9.5261,9.4301,9.5133,252816.02
2008-08-05 13:30:00,14.88,14.9,14.79,14.8,268858.8007736944,9.5197,9.5325,9.4621,9.4685,268858.8008
2008-08-05 14:00:00,14.8,14.91,14.67,14.81,599499.3742177723,9.4685,9.5389,9.3854,9.4749,599499.3742
2008-08-05 14:30:00,14.81,15.0,14.81,14.94,614745.7048583457,9.4749,9.5965,9.4749,9.5581,614745.7049
2008-08-05 15:00:00,14.95,15.04,14.93,15.02,675617.2488337695,9.5645,9.6221,9.5517,9.6093,675617.2488
2008-08-05 15:30:00,15.02,15.17,14.97,15.06,776197.5196268063,9.6093,9.7052,9.5773,9.6349,776197.5196
2008-08-06 09:30:00,15.1,15.1,14.77,14.84,400500.6257822278,9.6605,9.6605,9.4493,9.4941,400500.6258
2008-08-06 10:00:00,14.83,14.89,14.76,14.77,600409.6029127318,9.4877,9.5261,9.4429,9.4493,600409.6029
2008-08-06 10:30:00,14.77,14.84,14.63,14.65,615428.3763795653,9.4493,9.4941,9.3598,9.3726,615428.3764
2008-08-06 11:00:00,14.64,14.79,14.6,14.77,652747.7528729093,9.3662,9.4621,9.3406,9.4493,652747.7529
2008-08-06 11:30:00,14.77,14.88,14.7,14.75,469678.0065991581,9.4493,9.5197,9.4046,9.4365,469678.0066
2008-08-06 12:00:00,14.74,14.8,14.7,14.78,225054.04482876323,9.4301,9.4685,9.4046,9.4557,225054.0448
2008-08-06 12:30:00,14.78,14.85,14.75,14.8,181931.96040505177,9.4557,9.5005,9.4365,9.4685,181931.9604
2008-08-06 13:00:00,14.79,14.81,14.74,14.79,263283.6500170668,9.4621,9.4749,9.4301,9.4621,263283.65
2008-08-06 13:30:00,14.8,14.84,14.71,14.78,310729.3207418364,9.4685,9.4941,9.411,9.4557,310729.3207
2008-08-06 14:00:00,14.78,14.87,14.75,14.78,211969.5073387189,9.4557,9.5133,9.4365,9.4557,211969.5073
2008-08-06 14:30:00,14.77,14.94,14.77,14.91,225167.8234156332,9.4493,9.5581,9.4493,9.5389,225167.8234
2008-08-06 15:00:00,14.91,14.94,14.84,14.86,312208.44237114576,9.5389,9.5581,9.4941,9.5069,312208.4424
2008-08-06 15:30:00,14.86,14.88,14.79,14.86,581522.35749232,9.5069,9.5197,9.4621,9.5069,581522.3575
2008-08-07 09:30:00,14.77,14.95,14.5,14.94,401752.1902377973,9.4493,9.5645,9.2766,9.5581,401752.1902
2008-08-07 10:00:00,14.94,15.23,14.92,15.07,627944.02093526,9.5581,9.7436,9.5453,9.6413,627944.0209
2008-08-07 10:30:00,15.07,15.11,14.89,15.07,391057.0030720219,9.6413,9.6669,9.5261,9.6413,391057.0031
2008-08-07 11:00:00,15.07,15.15,14.97,14.99,389122.7670952327,9.6413,9.6925,9.5773,9.5901,389122.7671
2008-08-07 11:30:00,14.99,14.99,14.91,14.92,305154.1699852088,9.5901,9.5901,9.5389,9.5453,305154.17
2008-08-07 12:00:00,14.92,14.99,14.85,14.96,315166.6856297645,9.5453,9.5901,9.5005,9.5709,315166.6856
2008-08-07 12:30:00,14.96,15.06,14.92,15.05,361019.4561383548,9.5709,9.6349,9.5453,9.6285,361019.4561
2008-08-07 13:00:00,15.05,15.12,14.99,15.12,211741.9501649789,9.6285,9.6733,9.5901,9.6733,211741.9502
2008-08-07 13:30:00,15.12,15.19,14.99,15.0,292979.861190124,9.6733,9.718,9.5901,9.5965,292979.8612
2008-08-07 14:00:00,14.99,15.05,14.95,15.02,301740.81237911026,9.5901,9.6285,9.5645,9.6093,301740.8124
2008-08-07 14:30:00,15.02,15.09,14.96,14.96,263738.76436454663,9.6093,9.6541,9.5709,9.5709,263738.7644
2008-08-07 15:00:00,14.97,14.99,14.89,14.98,577767.6641256115,9.5773,9.5901,9.5261,9.5837,577767.6641
2008-08-07 15:30:00,14.97,15.03,14.84,14.99,825236.0905677552,9.5773,9.6157,9.4941,9.5901,825236.0906
2008-08-08 09:30:00,14.94,15.29,14.93,15.28,447377.40357264766,9.5581,9.782,9.5517,9.7756,447377.4036
2008-08-08 10:00:00,15.28,15.76,15.27,15.76,853111.8443508932,9.7756,10.0827,9.7692,10.0827,853111.8444
2008-08-08 10:30:00,15.75,16.04,15.72,16.03,1113664.8082830813,10.0763,10.2618,10.0571,10.2554,1113664.8083
2008-08-08 11:00:00,16.03,16.2,16.0,16.1,766185.0039822506,10.2554,10.3642,10.2363,10.3002,766185.004
2008-08-08 11:30:00,16.1,16.15,15.77,15.79,864375.9244510183,10.3002,10.3322,10.0891,10.1019,864375.9245
2008-08-08 12:00:00,15.79,15.82,15.57,15.64,1135168.961201502,10.1019,10.1211,9.9612,10.0059,1135168.9612
2008-08-08 12:30:00,15.64,15.66,15.61,15.62,487655.0233246103,10.0059,10.0187,9.9867,9.9931,487655.0233
2008-08-08 13:00:00,15.62,15.65,15.59,15.64,408578.9054499943,9.9931,10.0123,9.974,10.0059,408578.9054
2008-08-08 13:30:00,15.64,15.72,15.57,15.64,637160.0864717261,10.0059,10.0571,9.9612,10.0059,637160.0865
2008-08-08 14:00:00,15.64,15.73,15.62,15.72,367618.614176812,10.0059,10.0635,9.9931,10.0571,367618.6142
2008-08-08 14:30:00,15.72,15.73,15.62,15.68,455455.6832404142,10.0571,10.0635,9.9931,10.0315,455455.6832
2008-08-08 15:00:00,15.69,15.76,15.68,15.71,697121.4017521903,10.0379,10.0827,10.0315,10.0507,697121.4018
2008-08-08 15:30:00,15.7,15.79,15.69,15.74,1108544.7718739333,10.0443,10.1019,10.0379,10.0699,1108544.7719
2008-08-11 09:30:00,15.71,15.82,15.5,15.79,693139.151211742,10.0507,10.1211,9.9164,10.1019,693139.1512
2008-08-11 10:00:00,15.79,15.99,15.78,15.81,741495.0506314712,10.1019,10.2299,10.0955,10.1147,741495.0506
2008-08-11 10:30:00,15.79,15.8,15.65,15.73,386278.3024234839,10.1019,10.1083,10.0123,10.0635,386278.3024
2008-08-11 11:00:00,15.73,15.86,15.73,15.84,316987.1430196837,10.0635,10.1467,10.0635,10.1339,316987.143
2008-08-11 11:30:00,15.83,15.92,15.8,15.83,477756.2862669246,10.1275,10.1851,10.1083,10.1275,477756.2863
2008-08-11 12:00:00,15.83,15.97,15.82,15.97,385823.1880760041,10.1275,10.2171,10.1211,10.2171,385823.1881
2008-08-11 12:30:00,15.97,16.11,15.96,16.08,471612.24257594725,10.2171,10.3066,10.2107,10.2874,471612.2426
2008-08-11 13:00:00,16.07,16.09,16.03,16.08,254750.25600182047,10.281,10.2938,10.2554,10.2874,254750.256
2008-08-11 13:30:00,16.08,16.28,16.07,16.24,393787.6891569007,10.2874,10.4154,10.281,10.3898,393787.6892
2008-08-11 14:00:00,16.24,16.27,16.16,16.18,275457.9588121516,10.3898,10.409,10.3386,10.3514,275457.9588
2008-08-11 14:30:00,16.18,16.22,15.9,16.04,481738.5368073729,10.3514,10.377,10.1723,10.2618,481738.5368
2008-08-11 15:00:00,16.05,16.13,15.96,15.99,419729.2069632496,10.2682,10.3194,10.2107,10.2299,419729.207
2008-08-11 15:30:00,15.99,16.0,15.92,15.96,714757.0827170326,10.2299,10.2363,10.1851,10.2107,714757.0827
2008-08-12 09:30:00,15.85,15.9,15.71,15.82,373876.43645465927,10.1403,10.1723,10.0507,10.1211,373876.4365
2008-08-12 10:00:00,15.82,15.86,15.74,15.74,476390.9432244852,10.1211,10.1467,10.0699,10.0699,476390.9432
2008-08-12 10:30:00,15.73,15.73,15.54,15.56,425304.3577198772,10.0635,10.0635,9.942,9.9548,425304.3577
2008-08-12 11:00:00,15.55,15.75,15.54,15.75,334281.48822391627,9.9484,10.0763,9.942,10.0763,334281.4882
2008-08-12 11:30:00,15.75,15.77,15.5,15.6,366594.6068949824,10.0763,10.0891,9.9164,9.9803,366594.6069
2008-08-12 12:00:00,15.6,15.64,15.56,15.6,172829.6734554557,9.9803,10.0059,9.9548,9.9803,172829.6735
2008-08-12 12:30:00,15.6,15.67,15.57,15.67,189327.5685515986,9.9803,10.0251,9.9612,10.0251,189327.5686
2008-08-12 13:00:00,15.68,15.75,15.66,15.74,234042.55319148937,10.0315,10.0763,10.0187,10.0699,234042.5532
2008-08-12 13:30:00,15.74,15.75,15.64,15.65,157128.22846740246,10.0699,10.0763,10.0059,10.0123,157128.2285
2008-08-12 14:00:00,15.65,15.71,15.6,15.64,291614.51814768463,10.0123,10.0507,9.9803,10.0059,291614.5181
2008-08-12 14:30:00,15.63,15.65,15.57,15.57,196495.6195244055,9.9995,10.0123,9.9612,9.9612,196495.6195
2008-08-12 15:00:00,15.57,15.59,15.4,15.46,621458.6414836728,9.9612,9.974,9.8524,9.8908,621458.6415
2008-08-12 15:30:00,15.45,15.49,15.3,15.47,1406303.3337125953,9.8844,9.91,9.7884,9.8972,1406303.3337
2008-08-13 09:30:00,15.34,15.5,15.16,15.3,224143.81613380363,9.814,9.9164,9.6989,9.7884,224143.8161
2008-08-13 10:00:00,15.3,15.4,15.24,15.26,258049.83502104905,9.7884,9.8524,9.75,9.7628,258049.835
2008-08-13 10:30:00,15.25,15.27,14.97,15.13,430651.9513027648,9.7564,9.7692,9.5773,9.6797,430651.9513
2008-08-13 11:00:00,15.13,15.13,14.96,14.97,319945.3862783024,9.6797,9.6797,9.5709,9.5773,319945.3863
2008-08-13 11:30:00,14.98,14.98,14.87,14.9,292866.08260325406,9.5837,9.5837,9.5133,9.5325,292866.0826
2008-08-13 12:00:00,14.91,14.93,14.79,14.84,273523.7228353624,9.5389,9.5517,9.4621,9.4941,273523.7228
2008-08-13 12:30:00,14.84,15.01,14.84,15.01,315621.7999772443,9.4941,9.6029,9.4941,9.6029,315621.8
2008-08-13 13:00:00,15.01,15.05,14.91,15.05,171578.10899988623,9.6029,9.6285,9.5389,9.6285,171578.109
2008-08-13 13:30:00,15.05,15.13,15.01,15.12,282512.23119808856,9.6285,9.6797,9.6029,9.6733,282512.2312
2008-08-13 14:00:00,15.11,15.16,14.99,14.99,560018.2045738992,9.6669,9.6989,9.5901,9.5901,560018.2046
2008-08-13 14:30:00,15.0,15.06,14.97,15.05,624303.1061554216,9.5965,9.6349,9.5773,9.6285,624303.1062
2008-08-13 15:00:00,15.04,15.05,14.88,14.99,468312.6635567186,9.6221,9.6285,9.5197,9.5901,468312.6636
2008-08-13 15:30:00,14.98,15.04,14.86,14.99,755034.7024689954,9.5837,9.6221,9.5069,9.5901,755034.7025
2008-08-14 09:30:00,14.86,15.23,14.82,15.23,379110.251450677,9.5069,9.7436,9.4813,9.7436,379110.2515
2008-08-14 10:00:00,15.24,15.33,15.15,15.33,414950.5063147116,9.75,9.8076,9.6925,9.8076,414950.5063
2008-08-14 10:30:00,15.33,15.65,15.31,15.65,865399.9317328479,9.8076,10.0123,9.7948,10.0123,865399.9317
2008-08-14 11:00:00,15.65,15.68,15.56,15.57,522129.93514620553,10.0123,10.0315,9.9548,9.9612,522129.9351
2008-08-14 11:30:00,15.57,15.59,15.42,15.46,683126.6355671863,9.9612,9.974,9.8652,9.8908,683126.6356
2008-08-14 12:00:00,15.46,15.6,15.43,15.53,273523.7228353624,9.8908,9.9803,9.8716,9.9356,273523.7228
2008-08-14 12:30:00,15.53,15.83,15.53,15.82,356582.09125042666,9.9356,10.1275,9.9356,10.1211,356582.0913
2008-08-14 13:00:00,15.82,15.85,15.65,15.66,311867.10661053594,10.1211,10.1403,10.0123,10.0187,311867.1066
2008-08-14 13:30:00,15.66,15.73,15.62,15.73,163158.49357150984,10.0187,10.0635,9.9931,10.0635,163158.4936
2008-08-14 14:00:00,15.73,15.74,15.63,15.66,245875.52622596428,10.0635,10.0699,9.9995,10.0187,245875.5262
2008-08-14 14:30:00,15.66,15.7,15.57,15.69,272727.2727272728,10.0187,10.0443,9.9612,10.0379,272727.2727
2008-08-14 15:00:00,15.69,15.84,15.69,15.8,724086.9268403687,10.0379,10.1339,10.0379,10.1083,724086.9268
2008-08-14 15:30:00,15.81,15.87,15.76,15.81,1259528.9566503584,10.1147,10.1531,10.0827,10.1147,1259528.9567
2008-08-15 09:30:00,16.56,17.06,15.85,16.42,1707930.3675048356,10.5945,10.9144,10.1403,10.505,1707930.3675
2008-08-15 10:00:00,16.39,16.67,16.22,16.6,699396.9734895893,10.4858,10.6649,10.377,10.6201,699396.9735
2008-08-15 10:30:00,16.6,16.74,16.6,16.68,667197.6334053931,10.6201,10.7097,10.6201,10.6713,667197.6334
2008-08-15 11:00:00,16.68,16.68,16.52,16.59,463875.29866879055,10.6713,10.6713,10.5689,10.6137,463875.2987
2008-08-15 11:30:00,16.59,16.61,16.5,16.58,288087.3819547161,10.6137,10.6265,10.5561,10.6073,288087.382
2008-08-15 12:00:00,16.58,16.66,16.54,16.59,492888.8383206281,10.6073,10.6585,10.5817,10.6137,492888.8383
2008-08-15 12:30:00,16.58,16.73,16.58,16.66,468653.9993173285,10.6073,10.7033,10.6073,10.6585,468653.9993
2008-08-15 13:00:00,16.67,16.73,16.51,16.51,365570.5996131528,10.6649,10.7033,10.5625,10.5625,365570.5996
2008-08-15 13:30:00,16.51,16.66,16.46,16.47,388326.316987143,10.5625,10.6585,10.5305,10.5369,388326.317
2008-08-15 14:00:00,16.48,16.49,16.37,16.4,292297.18966890435,10.5433,10.5497,10.473,10.4922,292297.1897
2008-08-15 14:30:00,16.41,16.52,16.4,16.44,421094.550005689,10.4986,10.5689,10.4922,10.5178,421094.55
2008-08-15 15:00:00,16.44,16.48,16.42,16.45,418932.7568551599,10.5178,10.5433,10.505,10.5241,418932.7569
2008-08-15 15:30:00,16.45,16.47,16.35,16.39,870064.853794516,10.5241,10.5369,10.4602,10.4858,870064.8538
2008-08-18 09:30:00,16.39,16.45,15.98,16.03,345886.90408465127,10.4858,10.5241,10.2235,10.2554,345886.9041
2008-08-18 10:00:00,16.02,16.03,15.81,16.03,530094.4362271021,10.249,10.2554,10.1147,10.2554,530094.4362
2008-08-18 10:30:00,16.04,16.1,16.0,16.08,293548.7541244738,10.2618,10.3002,10.2363,10.2874,293548.7541
2008-08-18 11:00:00,16.08,16.13,16.02,16.08,218113.55102969625,10.2874,10.3194,10.249,10.2874,218113.551
2008-08-18 11:30:00,16.08,16.08,16.01,16.03,192740.9261576972,10.2874,10.2874,10.2427,10.2554,192740.9262
2008-08-18 12:00:00,16.02,16.03,15.86,15.94,308226.19183069747,10.249,10.2554,10.1467,10.1979,308226.1918
2008-08-18 12:30:00,15.95,15.96,15.85,15.91,217999.77244282627,10.2043,10.2107,10.1403,10.1787,217999.7724
2008-08-18 13:00:00,15.91,15.96,15.87,15.9,192399.59039708728,10.1787,10.2107,10.1531,10.1723,192399.5904
2008-08-18 13:30:00,15.89,15.93,15.81,15.83,362726.1349414041,10.1659,10.1915,10.1147,10.1275,362726.1349
2008-08-18 14:00:00,15.82,15.92,15.81,15.85,257139.60632608944,10.1211,10.1851,10.1147,10.1403,257139.6063
2008-08-18 14:30:00,15.84,15.87,15.78,15.82,272613.4941404028,10.1339,10.1531,10.0955,10.1211,272613.4941
2008-08-18 15:00:00,15.82,15.89,15.77,15.86,430083.0583684151,10.1211,10.1659,10.0891,10.1467,430083.0584
2008-08-18 15:30:00,15.85,15.92,15.81,15.87,652406.4171122995,10.1403,10.1851,10.1147,10.1531,652406.4171
2008-08-19 09:30:00,15.74,15.74,15.33,15.43,518147.6846057573,10.0699,10.0699,9.8076,9.8716,518147.6846
2008-08-19 10:00:00,15.42,15.5,15.27,15.33,227329.6165661623,9.8652,9.9164,9.7692,9.8076,227329.6166
2008-08-19 10:30:00,15.33,15.4,15.28,15.32,143247.2408692684,9.8076,9.8524,9.7756,9.8012,143247.2409
2008-08-19 11:00:00,15.33,15.35,15.26,15.3,149277.5059733758,9.8076,9.8204,9.7628,9.7884,149277.506
2008-08-19 11:30:00,15.3,15.33,15.2,15.2,204232.5634315622,9.7884,9.8076,9.7244,9.7244,204232.5634
2008-08-19 12:00:00,15.2,15.28,15.16,15.25,325406.7584480601,9.7244,9.7756,9.6989,9.7564,325406.7584
2008-08-19 12:30:00,15.24,15.34,15.23,15.28,359995.44885652524,9.75,9.814,9.7436,9.7756,359995.4489
2008-08-19 13:00:00,15.28,15.34,15.24,15.34,124132.43827511664,9.7756,9.814,9.75,9.814,124132.4383
2008-08-19 13:30:00,15.34,15.4,15.28,15.28,191034.24735464787,9.814,9.8524,9.7756,9.7756,191034.2474
2008-08-19 14:00:00,15.28,15.35,15.25,15.28,324155.19399249065,9.7756,9.8204,9.7564,9.7756,324155.194
2008-08-19 14:30:00,15.27,15.37,15.27,15.35,246216.8619865741,9.7692,9.8332,9.7692,9.8204,246216.862
2008-08-19 15:00:00,15.36,15.46,15.28,15.36,621231.0843099329,9.8268,9.8908,9.7756,9.8268,621231.0843
2008-08-19 15:30:00,15.36,15.45,15.34,15.45,970303.7888269428,9.8268,9.8844,9.814,9.8844,970303.7888
2008-08-20 09:30:00,15.42,15.48,15.16,15.24,283308.6813061782,9.8652,9.9036,9.6989,9.75,283308.6813
2008-08-20 10:00:00,15.24,15.44,15.18,15.31,265331.6645807259,9.75,9.878,9.7116,9.7948,265331.6646
2008-08-20 10:30:00,15.32,15.53,15.28,15.49,444305.38172715897,9.8012,9.9356,9.7756,9.91,444305.3817
2008-08-20 11:00:00,15.5,15.51,15.36,15.5,292524.74684264424,9.9164,9.9228,9.8268,9.9164,292524.7468
2008-08-20 11:30:00,15.5,15.5,15.29,15.37,235863.0105814086,9.9164,9.9164,9.782,9.8332,235863.0106
2008-08-20 12:00:00,15.36,15.42,15.28,15.34,149960.17749459553,9.8268,9.8652,9.7756,9.814,149960.1775
2008-08-20 12:30:00,15.35,15.37,15.26,15.3,97622.02753441804,9.8204,9.8332,9.7628,9.7884,97622.0275
2008-08-20 13:00:00,15.31,15.4,15.29,15.38,98532.25622937764,9.7948,9.8524,9.782,9.8396,98532.2562
2008-08-20 13:30:00,15.38,15.45,15.37,15.43,202753.4418022528,9.8396,9.8844,9.8332,9.8716,202753.4418
2008-08-20 14:00:00,15.42,15.42,15.38,15.41,490385.7094094892,9.8652,9.8652,9.8396,9.8588,490385.7094
2008-08-20 14:30:00,15.41,15.58,15.39,15.57,354534.0766867676,9.8588,9.9676,9.846,9.9612,354534.0767
2008-08-20 15:00:00,15.57,15.61,15.52,15.55,428945.2724997156,9.9612,9.9867,9.9292,9.9484,428945.2725
2008-08-20 15:30:00,15.54,15.67,15.49,15.67,591079.7587893959,9.942,10.0251,9.91,10.0251,591079.7588
2008-08-21 09:30:00,15.3,15.44,15.13,15.3,636249.8577767664,9.7884,9.878,9.6797,9.7884,636249.8578
2008-08-21 10:00:00,15.3,15.35,15.2,15.21,474115.3714870862,9.7884,9.8204,9.7244,9.7308,474115.3715
2008-08-21 10:30:00,15.21,15.27,15.1,15.17,257253.3849129594,9.7308,9.7692,9.6605,9.7052,257253.3849
2008-08-21 11:00:00,15.18,15.23,15.15,15.2,255774.26328365004,9.7116,9.7436,9.6925,9.7244,255774.2633
2008-08-21 11:30:00,15.21,15.39,15.2,15.33,217772.2152690864,9.7308,9.846,9.7244,9.8076,217772.2153
2008-08-21 12:00:00,15.34,15.42,15.34,15.35,171236.77323927637,9.814,9.8652,9.814,9.8204,171236.7732
2008-08-21 12:30:00,15.35,15.41,15.35,15.38,119808.85197405847,9.8204,9.8588,9.8204,9.8396,119808.852
2008-08-21 13:00:00,15.38,15.41,15.35,15.37,265217.88599385595,9.8396,9.8588,9.8204,9.8332,265217.886
2008-08-21 13:30:00,15.38,15.42,15.36,15.42,206394.35658209125,9.8396,9.8652,9.8268,9.8652,206394.3566
2008-08-21 14:00:00,15.42,15.6,15.41,15.54,320172.94345204235,9.8652,9.9803,9.8588,9.942,320172.9435
2008-08-21 14:30:00,15.55,15.73,15.55,15.69,502332.461030834,9.9484,10.0635,9.9484,10.0379,502332.461
2008-08-21 15:00:00,15.7,15.78,15.67,15.68,429514.1654340653,10.0443,10.0955,10.0251,10.0315,429514.1654
2008-08-21 15:30:00,15.69,15.7,15.59,15.66,851746.5013084537,10.0379,10.0443,9.974,10.0187,851746.5013
2008-08-22 09:30:00,15.82,16.01,15.76,15.99,720901.12640801,10.1211,10.2427,10.0827,10.2299,720901.1264
2008-08-22 10:00:00,16.0,16.03,15.91,16.0,651837.5241779498,10.2363,10.2554,10.1787,10.2363,651837.5242
2008-08-22 10:30:00,16.0,16.0,15.84,15.86,259073.84230287865,10.2363,10.2363,10.1339,10.1467,259073.8423
2008-08-22 11:00:00,15.85,15.86,15.8,15.81,195585.3908294459,10.1403,10.1467,10.1083,10.1147,195585.3908
2008-08-22 11:30:00,15.82,15.82,15.71,15.73,186369.32529297983,10.1211,10.1211,10.0507,10.0635,186369.3253
2008-08-22 12:00:00,15.73,15.73,15.64,15.72,336329.5027875754,10.0635,10.0635,10.0059,10.0571,336329.5028
2008-08-22 12:30:00,15.72,15.78,15.71,15.78,214472.63624985772,10.0571,10.0955,10.0507,10.0955,214472.6362
2008-08-22 13:00:00,15.78,15.89,15.78,15.89,176925.70258277393,10.0955,10.1659,10.0955,10.1659,176925.7026
2008-08-22 13:30:00,15.89,15.98,15.86,15.98,280009.1022869496,10.1659,10.2235,10.1467,10.2235,280009.1023
2008-08-22 14:00:00,15.97,16.0,15.91,15.96,289794.0607577654,10.2171,10.2363,10.1787,10.2107,289794.0608
2008-08-22 14:30:00,15.97,16.04,15.91,15.94,220389.12276709525,10.2171,10.2618,10.1787,10.1979,220389.1228
2008-08-22 15:00:00,15.94,16.01,15.94,16.01,249743.99817954263,10.1979,10.2427,10.1979,10.2427,249743.9982
2008-08-22 15:30:00,16.01,16.12,16.0,16.09,596427.3523722836,10.2427,10.313,10.2363,10.2938,596427.3524
2008-08-25 09:30:00,15.99,16.07,15.76,15.84,370121.74308795086,10.2299,10.281,10.0827,10.1339,370121.7431
2008-08-25 10:00:00,15.85,16.0,15.81,15.97,374559.1079758789,10.1403,10.2363,10.1147,10.2171,374559.108
2008-08-25 10:30:00,15.98,16.0,15.75,15.83,299465.2406417112,10.2235,10.2363,10.0763,10.1275,299465.2406
2008-08-25 11:00:00,15.83,15.85,15.72,15.78,294686.53999317327,10.1275,10.1403,10.0571,10.0955,294686.54
2008-08-25 11:30:00,15.78,15.79,15.6,15.65,226419.38787120263,10.0955,10.1019,9.9803,10.0123,226419.3879
2008-08-25 12:00:00,15.64,15.73,15.64,15.73,227670.9523267721,10.0059,10.0635,10.0059,10.0635,227670.9523
2008-08-25 12:30:00,15.73,15.82,15.69,15.79,249516.4410058027,10.0635,10.1211,10.0379,10.1019,249516.441
2008-08-25 13:00:00,15.79,15.9,15.78,15.89,224030.0375469337,10.1019,10.1723,10.0955,10.1659,224030.0375
2008-08-25 13:30:00,15.89,16.02,15.87,15.99,304357.7198771191,10.1659,10.249,10.1531,10.2299,304357.7199
2008-08-25 14:00:00,15.99,16.0,15.89,15.93,281488.2239162589,10.2299,10.2363,10.1659,10.1915,281488.2239
2008-08-25 14:30:00,15.93,15.96,15.78,15.81,433041.3016270338,10.1915,10.2107,10.0955,10.1147,433041.3016
2008-08-25 15:00:00,15.81,15.88,15.78,15.82,559563.0902264194,10.1147,10.1595,10.0955,10.1211,559563.0902
2008-08-25 15:30:00,15.82,15.82,15.71,15.77,864489.7030378883,10.1211,10.1211,10.0507,10.0891,864489.703
2008-08-26 09:30:00,15.78,15.9,15.74,15.81,248151.0979633633,10.0955,10.1723,10.0699,10.1147,248151.098
2008-08-26 10:00:00,15.79,15.88,15.77,15.86,299692.7978154512,10.1019,10.1595,10.0891,10.1467,299692.7978
2008-08-26 10:30:00,15.87,16.01,15.87,15.97,232449.65297531005,10.1531,10.2427,10.1531,10.2171,232449.653
2008-08-26 11:00:00,15.98,16.04,15.89,15.92,118102.17317100924,10.2235,10.2618,10.1659,10.1851,118102.1732
2008-08-26 11:30:00,15.93,15.93,15.77,15.82,227557.1737399021,10.1915,10.1915,10.0891,10.1211,227557.1737
2008-08-26 12:00:00,15.82,15.85,15.75,15.77,117874.61599726931,10.1211,10.1403,10.0763,10.0891,117874.616
2008-08-26 12:30:00,15.77,15.86,15.76,15.79,105927.86437592446,10.0891,10.1467,10.0827,10.1019,105927.8644
2008-08-26 13:00:00,15.79,15.79,15.77,15.78,61099.10114916373,10.1019,10.1019,10.0891,10.0955,61099.1011
2008-08-26 13:30:00,15.78,15.78,15.7,15.74,153828.64944817385,10.0955,10.0955,10.0443,10.0699,153828.6494
2008-08-26 14:00:00,15.74,15.78,15.67,15.69,337694.8458300148,10.0699,10.0955,10.0251,10.0379,337694.8458
2008-08-26 14:30:00,15.69,15.72,15.69,15.69,172715.89486858575,10.0379,10.0571,10.0379,10.0379,172715.8949
2008-08-26 15:00:00,15.69,15.78,15.65,15.76,268972.5793605644,10.0379,10.0955,10.0123,10.0827,268972.5794
2008-08-26 15:30:00,15.77,15.84,15.76,15.82,323927.6368187507,10.0891,10.1339,10.0827,10.1211,323927.6368
2008-08-27 09:30:00,15.8,16.01,15.79,15.91,248378.6551371032,10.1083,10.2427,10.1019,10.1787,248378.6551
2008-08-27 10:00:00,15.91,16.0,15.86,16.0,373535.1006940494,10.1787,10.2363,10.1467,10.2363,373535.1007
2008-08-27 10:30:00,16.0,16.09,15.99,16.09,215155.3077710775,10.2363,10.2938,10.2299,10.2938,215155.3078
2008-08-27 11:00:00,16.09,16.23,16.06,16.15,227443.3951530322,10.2938,10.3834,10.2746,10.3322,227443.3952
2008-08-27 11:30:00,16.15,16.22,16.14,16.16,270565.4795767437,10.3322,10.377,10.3258,10.3386,270565.4796
2008-08-27 12:00:00,16.16,16.36,16.15,16.31,235863.0105814086,10.3386,10.4666,10.3322,10.4346,235863.0106
2008-08-27 12:30:00,16.31,16.38,16.27,16.33,177494.59551712367,10.4346,10.4794,10.409,10.4474,177494.5955
2008-08-27 13:00:00,16.33,16.34,16.22,16.24,150642.84901581524,10.4474,10.4538,10.377,10.3898,150642.849
2008-08-27 13:30:00,16.25,16.29,16.22,16.22,110251.4506769826,10.3962,10.4218,10.377,10.377,110251.4507
2008-08-27 14:00:00,16.22,16.25,16.17,16.23,158493.57150984186,10.377,10.3962,10.345,10.3834,158493.5715
2008-08-27 14:30:00,16.23,16.36,16.23,16.28,220047.7870064854,10.3834,10.4666,10.3834,10.4154,220047.787
2008-08-27 15:00:00,16.28,16.32,16.15,16.16,294800.31858004327,10.4154,10.441,10.3322,10.3386,294800.3186
2008-08-27 15:30:00,16.17,16.27,16.14,16.27,492547.5025600182,10.345,10.409,10.3258,10.409,492547.5026
2008-08-28 09:30:00,16.33,16.67,16.27,16.65,349527.81886448973,10.4474,10.6649,10.409,10.6521,349527.8189
2008-08-28 10:00:00,16.64,16.69,16.55,16.65,384457.8450335647,10.6457,10.6777,10.5881,10.6521,384457.845
2008-08-28 10:30:00,16.66,16.82,16.65,16.73,403345.0904539766,10.6585,10.7609,10.6521,10.7033,403345.0905
2008-08-28 11:00:00,16.74,16.81,16.72,16.8,252929.7986119013,10.7097,10.7545,10.6969,10.7481,252929.7986
2008-08-28 11:30:00,16.8,16.97,16.8,16.94,357037.2055979065,10.7481,10.8568,10.7481,10.8376,357037.2056
2008-08-28 12:00:00,16.95,16.96,16.81,16.83,390374.33155080216,10.844,10.8504,10.7545,10.7673,390374.3316
2008-08-28 12:30:00,16.83,16.84,16.76,16.81,325861.8727955399,10.7673,10.7737,10.7225,10.7545,325861.8728
2008-08-28 13:00:00,16.81,16.84,16.8,16.8,264990.32882011606,10.7545,10.7737,10.7481,10.7481,264990.3288
2008-08-28 13:30:00,16.8,16.84,16.78,16.8,168278.52998065765,10.7481,10.7737,10.7353,10.7481,168278.53
2008-08-28 14:00:00,16.8,16.85,16.74,16.83,285698.03163044713,10.7481,10.7801,10.7097,10.7673,285698.0316
2008-08-28 14:30:00,16.82,16.92,16.82,16.87,413243.8275116623,10.7609,10.8248,10.7609,10.7929,413243.8275
2008-08-28 15:00:00,16.88,17.09,16.87,17.09,673569.2342701104,10.7992,10.9336,10.7929,10.9336,673569.2343
2008-08-28 15:30:00,17.09,17.09,16.95,16.99,967459.324155194,10.9336,10.9336,10.844,10.8696,967459.3242
2008-08-29 09:30:00,16.86,17.05,16.73,16.94,292297.18966890435,10.7865,10.908,10.7033,10.8376,292297.1897
2008-08-29 10:00:00,16.94,16.97,16.76,16.78,247582.2050290136,10.8376,10.8568,10.7225,10.7353,247582.205
2008-08-29 10:30:00,16.79,16.8,16.71,16.8,211741.9501649789,10.7417,10.7481,10.6905,10.7481,211741.9502
2008-08-29 11:00:00,16.8,16.9,16.77,16.86,157469.56422801228,10.7481,10.812,10.7289,10.7865,157469.5642
2008-08-29 11:30:00,16.86,16.9,16.82,16.87,179997.72442826262,10.7865,10.812,10.7609,10.7929,179997.7244
2008-08-29 12:00:00,16.87,16.87,16.79,16.84,100352.71361929685,10.7929,10.7929,10.7417,10.7737,100352.7136
2008-08-29 12:30:00,16.84,16.94,16.83,16.94,101718.05666173626,10.7737,10.8376,10.7673,10.8376,101718.0567
2008-08-29 13:00:00,16.94,17.02,16.93,17.0,150870.40618955513,10.8376,10.8888,10.8312,10.876,150870.4062
2008-08-29 13:30:00,17.01,17.01,16.95,16.99,124473.77403572648,10.8824,10.8824,10.844,10.8696,124473.774
2008-08-29 14:00:00,16.98,17.01,16.94,16.96,295141.6543406531,10.8632,10.8824,10.8376,10.8504,295141.6543
2008-08-29 14:30:00,16.96,16.99,16.92,16.94,158721.12868358174,10.8504,10.8696,10.8248,10.8376,158721.1287
2008-08-29 15:00:00,16.95,16.95,16.78,16.81,266697.0076231653,10.844,10.844,10.7353,10.7545,266697.0076
2008-08-29 15:30:00,16.81,16.84,16.75,16.76,451245.875526226,10.7545,10.7737,10.7161,10.7225,451245.8755
2008-09-02 09:30:00,17.13,17.51,16.73,17.22,650813.5168961202,10.9592,11.2023,10.7033,11.0168,650813.5169
2008-09-02 10:00:00,17.22,17.36,17.16,17.17,553987.9394697918,11.0168,11.1063,10.9784,10.9848,553987.9395
2008-09-02 10:30:00,17.18,17.24,17.09,17.23,349869.1546250996,10.9912,11.0296,10.9336,11.0232,349869.1546
2008-09-02 11:00:00,17.23,17.33,17.14,17.31,405848.2193651155,11.0232,11.0871,10.9656,11.0743,405848.2194
2008-09-02 11:30:00,17.32,17.42,17.31,17.31,414722.9491409717,11.0807,11.1447,11.0743,11.0743,414722.9491
2008-09-02 12:00:00,17.32,17.37,17.2,17.22,302537.2624871999,11.0807,11.1127,11.004,11.0168,302537.2625
2008-09-02 12:30:00,17.22,17.27,17.21,17.26,382182.2732961657,11.0168,11.0488,11.0104,11.0424,382182.2733
2008-09-02 13:00:00,17.25,17.34,17.24,17.34,191375.58311525773,11.036,11.0935,11.0296,11.0935,191375.5831
2008-09-02 13:30:00,17.34,17.42,17.19,17.2,560700.8760951189,11.0935,11.1447,10.9976,11.004,560700.8761
2008-09-02 14:00:00,17.19,17.19,16.92,16.95,586642.3939014678,10.9976,10.9976,10.8248,10.844,586642.3939
2008-09-02 14:30:00,16.96,17.08,16.96,17.03,769598.3615883491,10.8504,10.9272,10.8504,10.8952,769598.3616
2008-09-02 15:00:00,17.04,17.12,17.02,17.12,668449.1978609626,10.9016,10.9528,10.8888,10.9528,668449.1979
2008-09-02 15:30:00,17.12,17.23,17.11,17.23,1402889.9761064968,10.9528,11.0232,10.9464,11.0232,1402889.9761
2008-09-03 09:30:00,17.12,17.45,17.03,17.38,451359.654113096,10.9528,11.1639,10.8952,11.1191,451359.6541
2008-09-03 10:00:00,17.38,17.45,17.3,17.35,357833.65570599615,11.1191,11.1639,11.0679,11.0999,357833.6557
2008-09-03 10:30:00,17.35,17.6,17.34,17.55,511776.08374104,11.0999,11.2599,11.0935,11.2279,511776.0837
2008-09-03 11:00:00,17.55,17.66,17.47,17.53,348162.4758220503,11.2279,11.2983,11.1767,11.2151,348162.4758
2008-09-03 11:30:00,17.54,17.57,17.43,17.43,587211.2868358175,11.2215,11.2407,11.1511,11.1511,587211.2868
2008-09-03 12:00:00,17.43,17.46,17.32,17.44,210717.9428831494,11.1511,11.1703,11.0807,11.1575,210717.9429
2008-09-03 12:30:00,17.44,17.54,17.38,17.53,244055.06883604507,11.1575,11.2215,11.1191,11.2151,244055.0688
2008-09-03 13:00:00,17.53,17.59,17.45,17.47,274547.730117192,11.2151,11.2535,11.1639,11.1767,274547.7301
2008-09-03 13:30:00,17.47,17.58,17.43,17.57,528273.9788371829,11.1767,11.2471,11.1511,11.2407,528273.9788
2008-09-03 14:00:00,17.57,17.6,17.44,17.48,434292.8660826033,11.2407,11.2599,11.1575,11.1831,434292.8661
2008-09-03 14:30:00,17.47,17.57,17.4,17.43,457048.5834565935,11.1767,11.2407,11.1319,11.1511,457048.5835
2008-09-03 15:00:00,17.43,17.44,17.31,17.32,1049038.570940949,11.1511,11.1575,11.0743,11.0807,1049038.5709
2008-09-03 15:30:00,17.32,17.42,17.29,17.31,1492433.7239731485,11.0807,11.1447,11.0616,11.0743,1492433.724
2008-09-04 09:30:00,17.16,17.24,16.93,17.07,311753.32802366593,10.9784,11.0296,10.8312,10.9208,311753.328
2008-09-04 10:00:00,17.08,17.24,17.01,17.12,380930.7088405962,10.9272,11.0296,10.8824,10.9528,380930.7088
2008-09-04 10:30:00,17.11,17.14,16.79,16.88,580953.4645579702,10.9464,10.9656,10.7417,10.7992,580953.4646
2008-09-04 11:00:00,16.87,16.89,16.73,16.84,175787.9167140744,10.7929,10.8056,10.7033,10.7737,175787.9167
2008-09-04 11:30:00,16.85,16.87,16.77,16.81,222664.69450449423,10.7801,10.7929,10.7289,10.7545,222664.6945
2008-09-04 12:00:00,16.81,16.9,16.78,16.86,164978.95096142907,10.7545,10.812,10.7353,10.7865,164978.951
2008-09-04 12:30:00,16.86,16.87,16.76,16.8,123904.88110137673,10.7865,10.7929,10.7225,10.7481,123904.8811
2008-09-04 13:00:00,16.8,16.83,16.62,16.65,236545.68210262829,10.7481,10.7673,10.6329,10.6521,236545.6821
2008-09-04 13:30:00,16.65,16.66,16.59,16.61,237000.7964501081,10.6521,10.6585,10.6137,10.6265,237000.7965
2008-09-04 14:00:00,16.61,16.62,16.4,16.44,496188.4173398567,10.6265,10.6329,10.4922,10.5178,496188.4173
2008-09-04 14:30:00,16.44,16.5,16.39,16.47,440323.1311867106,10.5178,10.5561,10.4858,10.5369,440323.1312
2008-09-04 15:00:00,16.47,16.74,16.47,16.72,1032426.897257936,10.5369,10.7097,10.5369,10.6969,1032426.8973
2008-09-04 15:30:00,16.72,16.76,16.57,16.73,1300375.4693366708,10.6969,10.7225,10.6009,10.7033,1300375.4693
2008-09-05 09:30:00,16.43,16.66,16.04,16.05,929912.39048811,10.5114,10.6585,10.2618,10.2682,929912.3905
2008-09-05 10:00:00,16.04,16.13,15.67,15.86,822050.2901353965,10.2618,10.3194,10.0251,10.1467,822050.2901
2008-09-05 10:30:00,15.86,15.93,15.71,15.81,1143588.5766298785,10.1467,10.1915,10.0507,10.1147,1143588.5766
2008-09-05 11:00:00,15.81,15.85,15.49,15.5,936511.5485265672,10.1147,10.1403,9.91,9.9164,936511.5485
2008-09-05 11:30:00,15.5,16.0,15.49,15.95,495733.3029923769,9.9164,10.2363,9.91,10.2043,495733.303
2008-09-05 12:00:00,15.96,16.01,15.89,16.0,434065.30890886334,10.2107,10.2427,10.1659,10.2363,434065.3089
2008-09-05 12:30:00,16.0,16.04,15.93,15.97,627488.9065877802,10.2363,10.2618,10.1915,10.2171,627488.9066
2008-09-05 13:00:00,15.98,16.06,15.93,16.03,584821.9365115486,10.2235,10.2746,10.1915,10.2554,584821.9365
2008-09-05 13:30:00,16.04,16.07,15.96,16.07,326203.20855614974,10.2618,10.281,10.2107,10.281,326203.2086
2008-09-05 14:00:00,16.06,16.07,15.94,16.07,899874.8435544431,10.2746,10.281,10.1979,10.281,899874.8436
2008-09-05 14:30:00,16.07,16.11,15.89,15.97,655250.8817840483,10.281,10.3066,10.1659,10.2171,655250.8818
2008-09-05 15:00:00,15.96,15.97,15.67,15.82,1045625.2133348504,10.2107,10.2171,10.0251,10.1211,1045625.2133
2008-09-05 15:30:00,15.81,16.08,15.79,16.06,1110592.7864375925,10.1147,10.2874,10.1019,10.2746,1110592.7864
2008-09-08 09:30:00,17.38,17.8,17.17,17.6,1682671.5212197066,11.1191,11.3878,10.9848,11.2599,1682671.5212
2008-09-08 10:00:00,17.6,17.96,17.58,17.65,1561042.2118557289,11.2599,11.4902,11.2471,11.2919,1561042.2119
2008-09-08 10:30:00,17.65,17.73,17.43,17.43,782114.0061440438,11.2919,11.343,11.1511,11.1511,782114.0061
2008-09-08 11:00:00,17.43,17.48,17.16,17.18,958243.258618728,11.1511,11.1831,10.9784,10.9912,958243.2586
2008-09-08 11:30:00,17.19,17.28,17.09,17.18,606326.0894299693,10.9976,11.0552,10.9336,10.9912,606326.0894
2008-09-08 12:00:00,17.19,17.27,17.1,17.19,654454.4316759586,10.9976,11.0488,10.94,10.9976,654454.4317
2008-09-08 12:30:00,17.19,17.28,17.18,17.22,607122.5395380589,10.9976,11.0552,10.9912,11.0168,607122.5395
2008-09-08 13:00:00,17.23,17.25,17.11,17.24,300830.58368415065,11.0232,11.036,10.9464,11.0296,300830.5837
2008-09-08 13:30:00,17.23,17.26,17.12,17.14,286494.4817385368,11.0232,11.0424,10.9528,10.9656,286494.4817
2008-09-08 14:00:00,17.14,17.23,17.1,17.18,411423.3701217431,10.9656,11.0232,10.94,10.9912,411423.3701
2008-09-08 14:30:00,17.18,17.3,17.16,17.24,754579.5881215156,10.9912,11.0679,10.9784,11.0296,754579.5881
2008-09-08 15:00:00,17.24,17.31,17.17,17.31,997724.428262601,11.0296,11.0743,10.9848,11.0743,997724.4283
2008-09-08 15:30:00,17.31,17.4,17.31,17.38,1505404.4828763227,11.0743,11.1319,11.0743,11.1191,1505404.4829
2008-09-09 09:30:00,17.33,17.53,17.02,17.27,833655.7059961315,11.0871,11.2151,10.8888,11.0488,833655.706
2008-09-09 10:00:00,17.29,17.31,17.09,17.09,775287.2909318467,11.0616,11.0743,10.9336,10.9336,775287.2909
2008-09-09 10:30:00,17.09,17.14,16.92,16.99,794629.6506997383,10.9336,10.9656,10.8248,10.8696,794629.6507
2008-09-09 11:00:00,16.99,17.08,16.84,16.91,1036295.3692115144,10.8696,10.9272,10.7737,10.8184,1036295.3692
2008-09-09 11:30:00,16.92,17.01,16.88,16.93,977471.8397997498,10.8248,10.8824,10.7992,10.8312,977471.8398
2008-09-09 12:00:00,16.94,16.97,16.85,16.87,779497.0986460348,10.8376,10.8568,10.7801,10.7929,779497.0986
2008-09-09 12:30:00,16.87,16.96,16.77,16.77,786210.0352713619,10.7929,10.8504,10.7289,10.7289,786210.0353
2008-09-09 13:00:00,16.76,16.79,16.66,16.66,534531.8011150302,10.7225,10.7417,10.6585,10.6585,534531.8011
2008-09-09 13:30:00,16.66,16.73,16.54,16.59,584253.0435771988,10.6585,10.7033,10.5817,10.6137,584253.0436
2008-09-09 14:00:00,16.58,16.6,16.42,16.48,476959.8361588349,10.6073,10.6201,10.505,10.5433,476959.8362
2008-09-09 14:30:00,16.48,16.5,16.35,16.43,359198.9987484356,10.5433,10.5561,10.4602,10.5114,359198.9987
2008-09-09 15:00:00,16.43,16.66,16.41,16.65,992490.6132665832,10.5114,10.6585,10.4986,10.6521,992490.6133
2008-09-09 15:30:00,16.65,16.75,16.61,16.69,1445329.3890089886,10.6521,10.7161,10.6265,10.6777,1445329.389
2008-09-10 09:30:00,16.86,16.91,16.7,16.73,348503.8115826602,10.7865,10.8184,10.6841,10.7033,348503.8116
2008-09-10 10:00:00,16.73,16.79,16.51,16.58,279212.65217886,10.7033,10.7417,10.5625,10.6073,279212.6522
2008-09-10 10:30:00,16.57,16.63,16.36,16.39,364091.4779838435,10.6009,10.6393,10.4666,10.4858,364091.478
2008-09-10 11:00:00,16.38,16.48,16.31,16.31,259187.62088974856,10.4794,10.5433,10.4346,10.4346,259187.6209
2008-09-10 11:30:00,16.31,16.56,16.29,16.48,370918.1931960405,10.4346,10.5945,10.4218,10.5433,370918.1932
2008-09-10 12:00:00,16.5,16.59,16.45,16.47,317669.81454090343,10.5561,10.6137,10.5241,10.5369,317669.8145
2008-09-10 12:30:00,16.47,16.64,16.47,16.6,156900.67129366254,10.5369,10.6457,10.5369,10.6201,156900.6713
2008-09-10 13:00:00,16.6,16.7,16.58,16.66,132665.83229036297,10.6201,10.6841,10.6073,10.6585,132665.8323
2008-09-10 13:30:00,16.66,16.73,16.66,16.66,262487.19990897714,10.6585,10.7033,10.6585,10.6585,262487.1999
2008-09-10 14:00:00,16.68,16.76,16.65,16.7,567755.1484810559,10.6713,10.7225,10.6521,10.6841,567755.1485
2008-09-10 14:30:00,16.7,16.76,16.67,16.73,396745.9324155194,10.6841,10.7225,10.6649,10.7033,396745.9324
2008-09-10 15:00:00,16.74,16.8,16.65,16.69,613949.2547502561,10.7097,10.7481,10.6521,10.6777,613949.2548
2008-09-10 15:30:00,16.69,16.73,16.58,16.69,1333485.038115827,10.6777,10.7033,10.6073,10.6777,1333485.0381
2008-09-11 09:30:00,16.49,16.58,16.31,16.5,353737.6265786779,10.5497,10.6073,10.4346,10.5561,353737.6266
2008-09-11 10:00:00,16.5,16.73,16.48,16.54,390601.8887245421,10.5561,10.7033,10.5433,10.5817,390601.8887
2008-09-11 10:30:00,16.54,16.73,16.48,16.69,351462.0548412789,10.5817,10.7033,10.5433,10.6777,351462.0548
2008-09-11 11:00:00,16.69,16.74,16.52,16.58,409147.7983843441,10.6777,10.7097,10.5689,10.6073,409147.7984
2008-09-11 11:30:00,16.58,16.79,16.58,16.7,647058.8235294118,10.6073,10.7417,10.6073,10.6841,647058.8235
2008-09-11 12:00:00,16.71,16.82,16.65,16.73,282512.23119808856,10.6905,10.7609,10.6521,10.7033,282512.2312
2008-09-11 12:30:00,16.73,16.75,16.57,16.67,361702.1276595745,10.7033,10.7161,10.6009,10.6649,361702.1277
2008-09-11 13:00:00,16.67,16.71,16.57,16.66,311070.6565024463,10.6649,10.6905,10.6009,10.6585,311070.6565
2008-09-11 13:30:00,16.66,16.74,16.64,16.7,284332.68858800776,10.6585,10.7097,10.6457,10.6841,284332.6886
2008-09-11 14:00:00,16.68,16.78,16.67,16.77,389122.7670952327,10.6713,10.7353,10.6649,10.7289,389122.7671
2008-09-11 14:30:00,16.77,16.81,16.71,16.71,405734.4407782456,10.7289,10.7545,10.6905,10.6905,405734.4408
2008-09-11 15:00:00,16.71,16.8,16.6,16.62,459665.4909546024,10.6905,10.7481,10.6201,10.6329,459665.491
2008-09-11 15:30:00,16.62,16.95,16.58,16.95,1041187.8484469224,10.6329,10.844,10.6073,10.844,1041187.8484
2008-09-12 09:30:00,16.81,16.94,16.61,16.67,464671.7487768802,10.7545,10.8376,10.6265,10.6649,464671.7488
2008-09-12 10:00:00,16.67,16.75,16.65,16.72,341449.5391967232,10.6649,10.7161,10.6521,10.6969,341449.5392
2008-09-12 10:30:00,16.73,16.84,16.7,16.84,361815.9062464445,10.7033,10.7737,10.6841,10.7737,361815.9062
2008-09-12 11:00:00,16.84,16.9,16.74,16.8,683923.0856752759,10.7737,10.812,10.7097,10.7481,683923.0857
2008-09-12 11:30:00,16.8,16.83,16.73,16.79,378427.5799294573,10.7481,10.7673,10.7033,10.7417,378427.5799
2008-09-12 12:00:00,16.8,16.82,16.75,16.8,416088.2921834111,10.7481,10.7609,10.7161,10.7481,416088.2922
2008-09-12 12:30:00,16.79,16.9,16.68,16.7,468653.9993173285,10.7417,10.812,10.6713,10.6841,468653.9993
2008-09-12 13:00:00,16.7,16.86,16.67,16.83,263624.98577767663,10.6841,10.7865,10.6649,10.7673,263624.9858
2008-09-12 13:30:00,16.83,16.87,16.75,16.83,431334.6228239845,10.7673,10.7929,10.7161,10.7673,431334.6228
2008-09-12 14:00:00,16.82,16.88,16.74,16.81,351917.1691887587,10.7609,10.7992,10.7097,10.7545,351917.1692
2008-09-12 14:30:00,16.81,16.91,16.79,16.84,344066.44669473206,10.7545,10.8184,10.7417,10.7737,344066.4467
2008-09-12 15:00:00,16.85,16.87,16.77,16.83,532825.1223119809,10.7801,10.7929,10.7289,10.7673,532825.1223
2008-09-12 15:30:00,16.83,16.87,16.75,16.86,679485.7207873479,10.7673,10.7929,10.7161,10.7865,679485.7208
2008-09-15 09:30:00,15.86,16.73,15.76,16.43,652520.1956991694,10.1467,10.7033,10.0827,10.5114,652520.1957
2008-09-15 10:00:00,16.41,16.73,16.39,16.73,559449.3116395494,10.4986,10.7033,10.4858,10.7033,559449.3116
2008-09-15 10:30:00,16.73,16.91,16.68,16.84,582205.0290135397,10.7033,10.8184,10.6713,10.7737,582205.029
2008-09-15 11:00:00,16.85,16.87,16.64,16.65,905336.2157242008,10.7801,10.7929,10.6457,10.6521,905336.2157
2008-09-15 11:30:00,16.64,16.73,16.58,16.63,379110.251450677,10.6457,10.7033,10.6073,10.6393,379110.2515
2008-09-15 12:00:00,16.63,16.87,16.61,16.73,309022.6419387871,10.6393,10.7929,10.6265,10.7033,309022.6419
2008-09-15 12:30:00,16.73,16.87,16.65,16.73,229150.07395608147,10.7033,10.7929,10.6521,10.7033,229150.074
2008-09-15 13:00:00,16.73,16.8,16.66,16.7,299351.4620548413,10.7033,10.7481,10.6585,10.6841,299351.4621
2008-09-15 13:30:00,16.7,16.79,16.65,16.75,345431.7897371715,10.6841,10.7417,10.6521,10.7161,345431.7897
2008-09-15 14:00:00,16.76,16.79,16.65,16.66,687905.3362157242,10.7225,10.7417,10.6521,10.6585,687905.3362
2008-09-15 14:30:00,16.66,16.7,16.6,16.62,732961.6566162249,10.6585,10.6841,10.6201,10.6329,732961.6566
2008-09-15 15:00:00,16.63,16.64,16.37,16.44,535783.3655705997,10.6393,10.6457,10.473,10.5178,535783.3656
2008-09-15 15:30:00,16.44,16.66,16.32,16.41,1670383.433837752,10.5178,10.6585,10.441,10.4986,1670383.4338
2008-09-16 09:30:00,15.58,16.03,14.94,15.62,747411.5371487086,9.9676,10.2554,9.5581,9.9931,747411.5371
2008-09-16 10:00:00,15.63,16.17,15.62,16.17,548299.0101262942,9.9995,10.345,9.9931,10.345,548299.0101
2008-09-16 10:30:00,16.15,16.33,15.96,16.26,413130.0489247924,10.3322,10.4474,10.2107,10.4026,413130.0489
2008-09-16 11:00:00,16.27,16.42,16.01,16.08,462054.84127887135,10.409,10.505,10.2427,10.2874,462054.8413
2008-09-16 11:30:00,16.08,16.32,16.08,16.3,298668.7905336216,10.2874,10.441,10.2874,10.4282,298668.7905
2008-09-16 12:00:00,16.29,16.44,16.19,16.36,432244.85151894414,10.4218,10.5178,10.3578,10.4666,432244.8515
2008-09-16 12:30:00,16.36,16.38,16.23,16.36,241210.6041642963,10.4666,10.4794,10.3834,10.4666,241210.6042
2008-09-16 13:00:00,16.35,16.41,16.27,16.29,228581.18102173173,10.4602,10.4986,10.409,10.4218,228581.181
2008-09-16 13:30:00,16.29,16.29,16.06,16.12,419387.87120263965,10.4218,10.4218,10.2746,10.313,419387.8712
2008-09-16 14:00:00,16.12,16.29,15.9,16.03,689156.9006712937,10.313,10.4218,10.1723,10.2554,689156.9007
2008-09-16 14:30:00,16.01,16.44,16.0,16.34,694163.1584935716,10.2427,10.5178,10.2363,10.4538,694163.1585
2008-09-16 15:00:00,16.35,16.58,16.31,16.51,647172.6021162817,10.4602,10.6073,10.4346,10.5625,647172.6021
2008-09-16 15:30:00,16.51,16.64,16.44,16.58,996017.7494595518,10.5625,10.6457,10.5178,10.6073,996017.7495
2008-09-17 09:30:00,16.09,16.1,15.84,16.05,567755.1484810559,10.2938,10.3002,10.1339,10.2682,567755.1485
2008-09-17 10:00:00,16.05,16.08,15.83,15.84,310160.4278074866,10.2682,10.2874,10.1275,10.1339,310160.4278
2008-09-17 10:30:00,15.85,15.9,15.75,15.83,473774.0357264763,10.1403,10.1723,10.0763,10.1275,473774.0357
2008-09-17 11:00:00,15.82,15.86,15.65,15.7,345545.56832404144,10.1211,10.1467,10.0123,10.0443,345545.5683
2008-09-17 11:30:00,15.7,15.82,15.66,15.74,306291.9558539083,10.0443,10.1211,10.0187,10.0699,306291.9559
2008-09-17 12:00:00,15.74,15.86,15.61,15.82,563204.0050062578,10.0699,10.1467,9.9867,10.1211,563204.005
2008-09-17 12:30:00,15.82,15.98,15.79,15.84,315963.1357378542,10.1211,10.2235,10.1019,10.1339,315963.1357
2008-09-17 13:00:00,15.84,15.88,15.79,15.79,523267.721014905,10.1339,10.1595,10.1019,10.1019,523267.721
2008-09-17 13:30:00,15.79,15.87,15.72,15.83,542837.6379565366,10.1019,10.1531,10.0571,10.1275,542837.638
2008-09-17 14:00:00,15.83,15.87,15.68,15.73,913186.9382182274,10.1275,10.1531,10.0315,10.0635,913186.9382
2008-09-17 14:30:00,15.73,15.79,15.64,15.77,806690.1809079532,10.0635,10.1019,10.0059,10.0891,806690.1809
2008-09-17 15:00:00,15.77,15.93,15.73,15.88,835134.8276254409,10.0891,10.1915,10.0635,10.1595,835134.8276
2008-09-17 15:30:00,15.88,15.91,15.58,15.72,1442598.7029241098,10.1595,10.1787,9.9676,10.0571,1442598.7029
2008-09-18 09:30:00,16.03,16.16,15.42,15.79,441460.9170554102,10.2554,10.3386,9.8652,10.1019,441460.9171
2008-09-18 10:00:00,15.79,15.88,15.61,15.74,366935.9426555922,10.1019,10.1595,9.9867,10.0699,366935.9427
2008-09-18 10:30:00,15.74,15.76,15.5,15.56,310956.8779155763,10.0699,10.0827,9.9164,9.9548,310956.8779
2008-09-18 11:00:00,15.55,15.57,15.17,15.34,335191.71691887587,9.9484,9.9612,9.7052,9.814,335191.7169
2008-09-18 11:30:00,15.32,15.42,15.06,15.2,301285.6980316305,9.8012,9.8652,9.6349,9.7244,301285.698
2008-09-18 12:00:00,15.2,15.36,15.08,15.33,434634.2018432131,9.7244,9.8268,9.6477,9.8076,434634.2018
2008-09-18 12:30:00,15.32,15.38,15.12,15.12,507566.2760268518,9.8012,9.8396,9.6733,9.6733,507566.276
2008-09-18 13:00:00,15.13,15.58,15.06,15.58,521105.92786437593,9.6797,9.9676,9.6349,9.9676,521105.9279
2008-09-18 13:30:00,15.53,16.13,15.44,16.13,672545.2269882809,9.9356,10.3194,9.878,10.3194,672545.227
2008-09-18 14:00:00,16.13,16.42,15.89,16.34,1054044.8287632267,10.3194,10.505,10.1659,10.4538,1054044.8288
2008-09-18 14:30:00,16.34,16.83,16.16,16.71,917965.6388667652,10.4538,10.7673,10.3386,10.6905,917965.6389
2008-09-18 15:00:00,16.7,17.02,16.59,16.66,998748.4355444306,10.6841,10.8888,10.6137,10.6585,998748.4355
2008-09-18 15:30:00,16.65,17.03,16.58,16.72,1687222.6646945046,10.6521,10.8952,10.6073,10.6969,1687222.6647
2008-09-19 09:30:00,17.64,19.34,15.93,18.46,1829445.8982819435,11.2855,12.3731,10.1915,11.8101,1829445.8983
2008-09-19 10:00:00,18.46,18.54,17.58,17.62,673227.8985095005,11.8101,11.8613,11.2471,11.2727,673227.8985
2008-09-19 10:30:00,17.63,17.63,16.9,17.0,890089.8850836273,11.2791,11.2791,10.812,10.876,890089.8851
2008-09-19 11:00:00,17.0,17.04,16.47,16.7,1434292.866082603,10.876,10.9016,10.5369,10.6841,1434292.8661
2008-09-19 11:30:00,16.7,16.95,16.64,16.91,512344.97667538974,10.6841,10.844,10.6457,10.8184,512344.9767
2008-09-19 12:00:00,16.91,16.97,16.74,16.82,794857.2078734783,10.8184,10.8568,10.7097,10.7609,794857.2079
2008-09-19 12:30:00,16.83,16.85,16.72,16.78,1297872.340425532,10.7673,10.7801,10.6969,10.7353,1297872.3404
2008-09-19 13:00:00,16.79,17.03,16.73,16.98,732051.4279212652,10.7417,10.8952,10.7033,10.8632,732051.4279
2008-09-19 13:30:00,16.99,16.99,16.89,16.95,501991.1252702242,10.8696,10.8696,10.8056,10.844,501991.1253
2008-09-19 14:00:00,16.95,16.96,16.83,16.95,382068.4947092957,10.844,10.8504,10.7673,10.844,382068.4947
2008-09-19 14:30:00,16.95,16.97,16.76,16.79,556149.7326203209,10.844,10.8568,10.7225,10.7417,556149.7326
2008-09-19 15:00:00,16.79,16.88,16.65,16.88,833997.0417567415,10.7417,10.7992,10.6521,10.7992,833997.0418
2008-09-19 15:30:00,16.88,16.95,16.71,16.93,1306519.5130276482,10.7992,10.844,10.6905,10.8312,1306519.513
2008-09-22 09:30:00,16.71,16.9,16.32,16.44,360223.0060302651,10.6905,10.812,10.441,10.5178,360223.006
2008-09-22 10:00:00,16.44,16.44,16.21,16.21,298668.7905336216,10.5178,10.5178,10.3706,10.3706,298668.7905
2008-09-22 10:30:00,16.21,16.33,16.15,16.28,285698.03163044713,10.3706,10.4474,10.3322,10.4154,285698.0316
2008-09-22 11:00:00,16.29,16.29,16.06,16.07,243144.84014108547,10.4218,10.4218,10.2746,10.281,243144.8401
2008-09-22 11:30:00,16.08,16.08,15.79,15.8,470702.0138809876,10.2874,10.2874,10.1019,10.1083,470702.0139
2008-09-22 12:00:00,15.8,15.86,15.77,15.86,244623.9617703948,10.1083,10.1467,10.0891,10.1467,244623.9618
2008-09-22 12:30:00,15.86,16.01,15.86,15.97,326089.4299692798,10.1467,10.2427,10.1467,10.2171,326089.43
2008-09-22 13:00:00,15.97,15.99,15.85,15.86,221754.46580953465,10.2171,10.2299,10.1403,10.1467,221754.4658
2008-09-22 13:30:00,15.86,15.88,15.77,15.82,183183.52486062123,10.1467,10.1595,10.0891,10.1211,183183.5249
2008-09-22 14:00:00,15.82,15.82,15.63,15.75,311753.32802366593,10.1211,10.1211,9.9995,10.0763,311753.328
2008-09-22 14:30:00,15.75,15.8,15.65,15.71,430765.7298896348,10.0763,10.1083,10.0123,10.0507,430765.7299
2008-09-22 15:00:00,15.7,15.76,15.68,15.69,508590.2833086813,10.0443,10.0827,10.0315,10.0379,508590.2833
2008-09-22 15:30:00,15.69,15.79,15.69,15.7,817840.4824212084,10.0379,10.1019,10.0379,10.0443,817840.4824
2008-09-23 09:30:00,15.73,16.31,15.73,16.12,400273.0686084879,10.0635,10.4346,10.0635,10.313,400273.0686
2008-09-23 10:00:00,16.12,16.28,16.0,16.08,322903.6295369212,10.313,10.4154,10.2363,10.2874,322903.6295
2008-09-23 10:30:00,16.09,16.17,15.84,15.97,222550.9159176243,10.2938,10.345,10.1339,10.2171,222550.9159
2008-09-23 11:00:00,15.96,16.1,15.93,16.08,235635.45340766868,10.2107,10.3002,10.1915,10.2874,235635.4534
2008-09-23 11:30:00,16.08,16.12,15.93,15.96,251223.119808852,10.2874,10.313,10.1915,10.2107,251223.1198
2008-09-23 12:00:00,15.96,16.02,15.79,15.79,173398.56638980543,10.2107,10.249,10.1019,10.1019,173398.5664
2008-09-23 12:30:00,15.79,15.8,15.57,15.64,367277.2784162021,10.1019,10.1083,9.9612,10.0059,367277.2784
2008-09-23 13:00:00,15.63,15.64,15.42,15.45,444191.603140289,9.9995,10.0059,9.8652,9.8844,444191.6031
2008-09-23 13:30:00,15.45,15.46,15.21,15.25,335646.8312663557,9.8844,9.8908,9.7308,9.7564,335646.8313
2008-09-23 14:00:00,15.25,15.46,15.22,15.44,348958.92593014,9.7564,9.8908,9.7372,9.878,348958.9259
2008-09-23 14:30:00,15.44,15.57,15.35,15.47,572078.734782114,9.878,9.9612,9.8204,9.8972,572078.7348
2008-09-23 15:00:00,15.47,15.62,15.46,15.53,436682.21640687226,9.8972,9.9931,9.8908,9.9356,436682.2164
2008-09-23 15:30:00,15.53,15.54,15.26,15.31,965183.752417795,9.9356,9.942,9.7628,9.7948,965183.7524
2008-09-24 09:30:00,15.71,15.86,15.61,15.67,557856.4114233701,10.0507,10.1467,9.9867,10.0251,557856.4114
2008-09-24 10:00:00,15.65,15.82,15.52,15.76,542610.0807827967,10.0123,10.1211,9.9292,10.0827,542610.0808
2008-09-24 10:30:00,15.76,15.82,15.73,15.81,434747.9804300831,10.0827,10.1211,10.0635,10.1147,434747.9804
2008-09-24 11:00:00,15.81,15.82,15.71,15.82,312549.7781317556,10.1147,10.1211,10.0507,10.1211,312549.7781
2008-09-24 11:30:00,15.82,16.03,15.78,16.0,374672.8865627489,10.1211,10.2554,10.0955,10.2363,374672.8866
2008-09-24 12:00:00,16.0,16.09,15.93,15.96,237683.4679713278,10.2363,10.2938,10.1915,10.2107,237683.468
2008-09-24 12:30:00,15.95,16.0,15.9,16.0,250881.7840482421,10.2043,10.2363,10.1723,10.2363,250881.784
2008-09-24 13:00:00,15.99,16.15,15.96,16.11,268745.02218682447,10.2299,10.3322,10.2107,10.3066,268745.0222
2008-09-24 13:30:00,16.09,16.16,16.02,16.07,209693.93560131983,10.2938,10.3386,10.249,10.281,209693.9356
2008-09-24 14:00:00,16.06,16.08,15.94,16.01,224598.93048128343,10.2746,10.2874,10.1979,10.2427,224598.9305
2008-09-24 14:30:00,16.02,16.14,15.93,15.93,333940.15246330644,10.249,10.3258,10.1915,10.1915,333940.1525
2008-09-24 15:00:00,15.93,15.93,15.71,15.82,457048.5834565935,10.1915,10.1915,10.0507,10.1211,457048.5835
2008-09-24 15:30:00,15.83,15.86,15.69,15.79,541699.8520878371,10.1275,10.1467,10.0379,10.1019,541699.8521
2008-09-25 09:30:00,16.03,16.22,15.95,16.08,463875.29866879055,10.2554,10.377,10.2043,10.2874,463875.2987
2008-09-25 10:00:00,16.08,16.22,15.93,16.12,331892.1378996473,10.2874,10.377,10.1915,10.313,331892.1379
2008-09-25 10:30:00,16.11,16.15,15.98,16.04,256001.82045739,10.3066,10.3322,10.2235,10.2618,256001.8205
2008-09-25 11:00:00,16.05,16.16,16.01,16.15,394470.3606781204,10.2682,10.3386,10.2427,10.3322,394470.3607
2008-09-25 11:30:00,16.15,16.23,16.09,16.22,646262.3734213221,10.3322,10.3834,10.2938,10.377,646262.3734
2008-09-25 12:00:00,16.21,16.34,16.21,16.29,300034.133576061,10.3706,10.4538,10.3706,10.4218,300034.1336
2008-09-25 12:30:00,16.29,16.36,16.24,16.31,372397.3148253499,10.4218,10.4666,10.3898,10.4346,372397.3148
2008-09-25 13:00:00,16.31,16.45,16.27,16.32,224030.0375469337,10.4346,10.5241,10.409,10.441,224030.0375
2008-09-25 13:30:00,16.31,16.41,16.29,16.37,311298.21367618616,10.4346,10.4986,10.4218,10.473,311298.2137
2008-09-25 14:00:00,16.37,16.44,16.25,16.4,267038.3433837752,10.473,10.5178,10.3962,10.4922,267038.3434
2008-09-25 14:30:00,16.4,16.42,16.27,16.38,303561.26976902946,10.4922,10.505,10.409,10.4794,303561.2698
2008-09-25 15:00:00,16.38,16.49,16.37,16.43,464671.7487768802,10.4794,10.5497,10.473,10.5114,464671.7488
2008-09-25 15:30:00,16.42,16.5,16.28,16.37,724883.3769484584,10.505,10.5561,10.4154,10.473,724883.3769
2008-09-26 09:30:00,16.2,16.33,15.93,15.95,560700.8760951189,10.3642,10.4474,10.1915,10.2043,560700.8761
2008-09-26 10:00:00,15.95,16.16,15.93,16.15,253271.1343725111,10.2043,10.3386,10.1915,10.3322,253271.1344
2008-09-26 10:30:00,16.16,16.45,16.14,16.35,211628.171578109,10.3386,10.5241,10.3258,10.4602,211628.1716
2008-09-26 11:00:00,16.35,16.41,16.23,16.35,181363.067470702,10.4602,10.4986,10.3834,10.4602,181363.0675
2008-09-26 11:30:00,16.35,16.4,16.08,16.1,247354.64785527365,10.4602,10.4922,10.2874,10.3002,247354.6479
2008-09-26 12:00:00,16.1,16.2,16.07,16.11,219023.77972465585,10.3002,10.3642,10.281,10.3066,219023.7797
2008-09-26 12:30:00,16.12,16.24,16.12,16.22,134486.28968028218,10.313,10.3898,10.313,10.377,134486.2897
2008-09-26 13:00:00,16.23,16.36,16.16,16.29,146546.819888497,10.3834,10.4666,10.3386,10.4218,146546.8199
2008-09-26 13:30:00,16.29,16.43,16.27,16.32,161338.03618159064,10.4218,10.5114,10.409,10.441,161338.0362
2008-09-26 14:00:00,16.32,16.43,16.29,16.33,113437.25110934125,10.441,10.5114,10.4218,10.4474,113437.2511
2008-09-26 14:30:00,16.33,16.4,16.3,16.3,186824.4396404597,10.4474,10.4922,10.4282,10.4282,186824.4396
2008-09-26 15:00:00,16.3,16.48,16.2,16.44,375128.0009102287,10.4282,10.5433,10.3642,10.5178,375128.0009
2008-09-26 15:30:00,16.45,16.7,16.44,16.68,1053817.2715894869,10.5241,10.6841,10.5178,10.6713,1053817.2716
2008-09-29 09:30:00,16.34,16.61,16.01,16.2,420753.2142450791,10.4538,10.6265,10.2427,10.3642,420753.2142
2008-09-29 10:00:00,16.19,16.29,16.03,16.21,377176.0154738879,10.3578,10.4218,10.2554,10.3706,377176.0155
2008-09-29 10:30:00,16.21,16.34,16.15,16.27,590624.644441916,10.3706,10.4538,10.3322,10.409,590624.6444
2008-09-29 11:00:00,16.27,16.39,16.25,16.32,387074.7525315736,10.409,10.4858,10.3962,10.441,387074.7525
2008-09-29 11:30:00,16.31,16.35,16.24,16.29,316190.69291159406,10.4346,10.4602,10.3898,10.4218,316190.6929
2008-09-29 12:00:00,16.29,16.29,16.13,16.19,294572.7614063033,10.4218,10.4218,10.3194,10.3578,294572.7614
2008-09-29 12:30:00,16.18,16.37,16.14,16.22,316190.69291159406,10.3514,10.473,10.3258,10.377,316190.6929
2008-09-29 13:00:00,16.22,16.39,16.19,16.33,377289.7940607578,10.377,10.4858,10.3578,10.4474,377289.7941
2008-09-29 13:30:00,16.33,16.44,15.88,15.97,971669.1318693822,10.4474,10.5178,10.1595,10.2171,971669.1319
2008-09-29 14:00:00,15.97,16.2,15.82,15.88,733985.6638980544,10.2171,10.3642,10.1211,10.1595,733985.6639
2008-09-29 14:30:00,15.88,15.96,15.73,15.79,369097.7358061213,10.1595,10.2107,10.0635,10.1019,369097.7358
2008-09-29 15:00:00,15.78,15.86,15.48,15.5,443736.4887928092,10.0955,10.1467,9.9036,9.9164,443736.4888
2008-09-29 15:30:00,15.5,15.84,15.49,15.71,669018.0907953123,9.9164,10.1339,9.91,10.0507,669018.0908
2008-09-30 09:30:00,16.03,16.28,15.9,16.0,539082.9445898283,10.2554,10.4154,10.1723,10.2363,539082.9446
2008-09-30 10:00:00,16.0,16.38,15.99,16.2,343952.6681078621,10.2363,10.4794,10.2299,10.3642,343952.6681
2008-09-30 10:30:00,16.2,16.35,16.06,16.07,414836.7277278416,10.3642,10.4602,10.2746,10.281,414836.7277
2008-09-30 11:00:00,16.06,16.07,15.86,15.94,304812.83422459895,10.2746,10.281,10.1467,10.1979,304812.8342
2008-09-30 11:30:00,15.94,16.09,15.91,16.03,259073.84230287865,10.1979,10.2938,10.1787,10.2554,259073.8423
2008-09-30 12:00:00,16.02,16.05,15.92,15.96,148822.391625896,10.249,10.2682,10.1851,10.2107,148822.3916
2008-09-30 12:30:00,15.95,16.06,15.91,16.02,153714.8708613039,10.2043,10.2746,10.1787,10.249,153714.8709
2008-09-30 13:00:00,16.01,16.03,15.92,16.01,243372.39731482536,10.2427,10.2554,10.1851,10.2427,243372.3973
2008-09-30 13:30:00,16.01,16.02,15.93,15.94,338605.0745249744,10.2427,10.249,10.1915,10.1979,338605.0745
2008-09-30 14:00:00,15.94,15.96,15.87,15.9,475139.3787689157,10.1979,10.2107,10.1531,10.1723,475139.3788
2008-09-30 14:30:00,15.9,15.92,15.79,15.82,561724.8833769485,10.1723,10.1851,10.1019,10.1211,561724.8834
2008-09-30 15:00:00,15.8,15.94,15.8,15.87,468312.6635567186,10.1083,10.1979,10.1083,10.1531,468312.6636
2008-09-30 15:30:00,15.87,15.88,15.7,15.77,1328820.116054159,10.1531,10.1595,10.0443,10.0891,1328820.1161
2008-10-01 09:30:00,15.78,15.83,15.38,15.48,410968.2557742633,10.0955,10.1275,9.8396,9.9036,410968.2558
2008-10-01 10:00:00,15.47,15.47,15.31,15.45,405734.4407782456,9.8972,9.8972,9.7948,9.8844,405734.4408
2008-10-01 10:30:00,15.46,15.51,15.41,15.43,253157.35578564115,9.8908,9.9228,9.8588,9.8716,253157.3558
2008-10-01 11:00:00,15.43,15.5,15.36,15.46,273296.1656616225,9.8716,9.9164,9.8268,9.8908,273296.1657
2008-10-01 11:30:00,15.45,15.47,15.41,15.46,233701.2174308795,9.8844,9.8972,9.8588,9.8908,233701.2174
2008-10-01 12:00:00,15.47,15.49,15.42,15.47,493799.0670155877,9.8972,9.91,9.8652,9.8972,493799.067
2008-10-01 12:30:00,15.48,15.56,15.46,15.54,607463.8752986689,9.9036,9.9548,9.8908,9.942,607463.8753
2008-10-01 13:00:00,15.54,15.55,15.46,15.49,434065.30890886334,9.942,9.9484,9.8908,9.91,434065.3089
2008-10-01 13:30:00,15.49,15.6,15.36,15.51,590852.2016156559,9.91,9.9803,9.8268,9.9228,590852.2016
2008-10-01 14:00:00,15.51,15.74,15.48,15.71,558880.4187051997,9.9228,10.0699,9.9036,10.0507,558880.4187
2008-10-01 14:30:00,15.72,15.86,15.65,15.71,708044.1460917055,10.0571,10.1467,10.0123,10.0507,708044.1461
2008-10-01 15:00:00,15.71,15.71,15.51,15.68,808851.9740584822,10.0507,10.0507,9.9228,10.0315,808851.9741
2008-10-01 15:30:00,15.67,15.82,15.6,15.7,1126635.5671862557,10.0251,10.1211,9.9803,10.0443,1126635.5672
2008-10-02 09:30:00,15.57,15.59,15.18,15.2,520195.69916941633,9.9612,9.974,9.7116,9.7244,520195.6992
2008-10-02 10:00:00,15.19,15.28,15.07,15.08,493571.50984184776,9.718,9.7756,9.6413,9.6477,493571.5098
2008-10-02 10:30:00,15.07,15.13,15.01,15.12,322334.7366025714,9.6413,9.6797,9.6029,9.6733,322334.7366
2008-10-02 11:00:00,15.12,15.13,14.99,15.04,427579.9294572762,9.6733,9.6797,9.5901,9.6221,427579.9295
2008-10-02 11:30:00,15.04,15.06,14.98,15.05,211741.9501649789,9.6221,9.6349,9.5837,9.6285,211741.9502
2008-10-02 12:00:00,15.05,15.09,15.01,15.06,292866.08260325406,9.6285,9.6541,9.6029,9.6349,292866.0826
2008-10-02 12:30:00,15.06,15.11,14.99,15.1,310729.3207418364,9.6349,9.6669,9.5901,9.6605,310729.3207
2008-10-02 13:00:00,15.09,15.12,15.04,15.08,234156.3317783593,9.6541,9.6733,9.6221,9.6477,234156.3318
2008-10-02 13:30:00,15.1,15.23,15.07,15.17,483331.4370235522,9.6605,9.7436,9.6413,9.7052,483331.437
2008-10-02 14:00:00,15.17,15.2,15.06,15.09,463875.29866879055,9.7052,9.7244,9.6349,9.6541,463875.2987
2008-10-02 14:30:00,15.1,15.14,15.04,15.1,622823.9845261122,9.6605,9.6861,9.6221,9.6605,622823.9845
2008-10-02 15:00:00,15.1,15.12,15.03,15.07,701672.5452269883,9.6605,9.6733,9.6157,9.6413,701672.5452
2008-10-02 15:30:00,15.07,15.15,14.8,14.81,1474342.928660826,9.6413,9.6925,9.4685,9.4749,1474342.9287
2008-10-03 09:30:00,15.13,15.22,14.99,15.04,401638.4116509273,9.6797,9.7372,9.5901,9.6221,401638.4117
2008-10-03 10:00:00,15.04,15.16,14.98,15.14,295710.5472750029,9.6221,9.6989,9.5837,9.6861,295710.5473
2008-10-03 10:30:00,15.14,15.28,15.09,15.25,441233.3598816703,9.6861,9.7756,9.6541,9.7564,441233.3599
2008-10-03 11:00:00,15.26,15.29,15.11,15.16,302309.70531346,9.7628,9.782,9.6669,9.6989,302309.7053
2008-10-03 11:30:00,15.17,15.22,15.06,15.13,235294.11764705885,9.7052,9.7372,9.6349,9.6797,235294.1176
2008-10-03 12:00:00,15.13,15.13,15.01,15.09,195016.4978950961,9.6797,9.6797,9.6029,9.6541,195016.4979
2008-10-03 12:30:00,15.08,15.28,15.06,15.25,185914.2109455001,9.6477,9.7756,9.6349,9.7564,185914.2109
2008-10-03 13:00:00,15.26,15.36,14.89,14.99,558766.6401183298,9.7628,9.8268,9.5261,9.5901,558766.6401
2008-10-03 13:30:00,14.98,15.03,14.71,14.84,698828.0805552396,9.5837,9.6157,9.411,9.4941,698828.0806
2008-10-03 14:00:00,14.84,14.91,14.68,14.76,571282.2846740243,9.4941,9.5389,9.3918,9.4429,571282.2847
2008-10-03 14:30:00,14.75,14.83,14.55,14.67,620775.9699624531,9.4365,9.4877,9.3086,9.3854,620775.97
2008-10-03 15:00:00,14.68,14.73,14.29,14.33,923768.3467971327,9.3918,9.4238,9.1423,9.1678,923768.3468
2008-10-03 15:30:00,14.33,14.4,14.09,14.19,1750256.0018204574,9.1678,9.2126,9.0143,9.0783,1750256.0018
2008-10-06 09:30:00,13.71,13.99,13.68,13.71,392991.239048811,8.7712,8.9503,8.752,8.7712,392991.239
2008-10-06 10:00:00,13.7,13.76,13.62,13.68,555239.5039253613,8.7648,8.8032,8.7136,8.752,555239.5039
2008-10-06 10:30:00,13.65,13.74,13.36,13.71,1129707.5890317445,8.7328,8.7904,8.5473,8.7712,1129707.589
2008-10-06 11:00:00,13.71,14.0,13.69,13.84,772897.9406075777,8.7712,8.9567,8.7584,8.8544,772897.9406
2008-10-06 11:30:00,13.85,13.88,13.64,13.74,382068.4947092957,8.8608,8.88,8.7264,8.7904,382068.4947
2008-10-06 12:00:00,13.73,13.83,13.64,13.68,278643.7592445102,8.784,8.848,8.7264,8.752,278643.7592
2008-10-06 12:30:00,13.68,13.76,13.66,13.68,404141.5405620663,8.752,8.8032,8.7392,8.752,404141.5406
2008-10-06 13:00:00,13.68,13.78,13.61,13.75,464216.6344294004,8.752,8.816,8.7072,8.7968,464216.6344
2008-10-06 13:30:00,13.74,13.78,13.61,13.68,507566.2760268518,8.7904,8.816,8.7072,8.752,507566.276
2008-10-06 14:00:00,13.68,13.71,13.59,13.61,782341.5633177836,8.752,8.7712,8.6944,8.7072,782341.5633
2008-10-06 14:30:00,13.61,13.77,13.55,13.72,759016.9530094437,8.7072,8.8096,8.6688,8.7776,759016.953
2008-10-06 15:00:00,13.72,14.49,13.65,14.44,1293662.5327113438,8.7776,9.2702,8.7328,9.2382,1293662.5327
2008-10-06 15:30:00,14.45,14.5,14.21,14.41,1614631.926271476,9.2446,9.2766,9.0911,9.219,1614631.9263
2008-10-07 09:30:00,14.48,14.95,14.35,14.54,749800.8874729776,9.2638,9.5645,9.1806,9.3022,749800.8875
2008-10-07 10:00:00,14.54,14.91,14.53,14.82,623279.098873592,9.3022,9.5389,9.2958,9.4813,623279.0989
2008-10-07 10:30:00,14.82,14.86,14.59,14.63,308112.4132438275,9.4813,9.5069,9.3342,9.3598,308112.4132
2008-10-07 11:00:00,14.63,14.66,14.41,14.44,279098.87359199,9.3598,9.379,9.219,9.2382,279098.8736
2008-10-07 11:30:00,14.43,14.54,14.38,14.42,297303.4474911822,9.2318,9.3022,9.1998,9.2254,297303.4475
2008-10-07 12:00:00,14.42,14.43,14.16,14.19,324155.19399249065,9.2254,9.2318,9.0591,9.0783,324155.194
2008-10-07 12:30:00,14.19,14.26,14.11,14.11,403913.9833883263,9.0783,9.1231,9.0271,9.0271,403913.9834
2008-10-07 13:00:00,14.11,14.33,13.97,14.04,455341.90465354425,9.0271,9.1678,8.9375,8.9823,455341.9047
2008-10-07 13:30:00,14.04,14.18,13.97,14.1,593696.6662874047,8.9823,9.0719,8.9375,9.0207,593696.6663
2008-10-07 14:00:00,14.1,14.28,14.03,14.17,719649.5619524405,9.0207,9.1359,8.9759,9.0655,719649.562
2008-10-07 14:30:00,14.17,14.29,13.99,14.06,961997.9519854364,9.0655,9.1423,8.9503,8.9951,961997.952
2008-10-07 15:00:00,14.06,14.12,14.04,14.08,1541017.1805666175,8.9951,9.0335,8.9823,9.0079,1541017.1806
2008-10-07 15:30:00,14.08,14.15,13.98,14.07,1903288.2011605413,9.0079,9.0527,8.9439,9.0015,1903288.2012
2008-10-08 09:30:00,13.41,14.3,13.41,14.0,1004664.922061668,8.7129,9.2911,8.7129,9.0962,1004664.9221
2008-10-08 10:00:00,14.01,14.12,13.82,13.94,1222664.6945044943,9.1027,9.1742,8.9793,9.0572,1222664.6945
2008-10-08 10:30:00,13.94,14.04,13.58,13.7,894641.0285584254,9.0572,9.1222,8.8233,8.9013,894641.0286
2008-10-08 11:00:00,13.71,13.9,13.61,13.68,629423.1425645694,8.9078,9.0312,8.8428,8.8883,629423.1426
2008-10-08 11:30:00,13.69,13.75,13.39,13.67,514734.32699965866,8.8948,8.9338,8.6999,8.8818,514734.327
2008-10-08 12:00:00,13.66,13.66,13.32,13.32,404027.7619751963,8.8753,8.8753,8.6544,8.6544,404027.762
2008-10-08 12:30:00,13.33,13.54,13.29,13.42,388098.7598134031,8.6609,8.7973,8.6349,8.7194,388098.7598
2008-10-08 13:00:00,13.41,13.83,13.41,13.67,509386.733416771,8.7129,8.9858,8.7129,8.8818,509386.7334
2008-10-08 13:30:00,13.67,13.87,13.61,13.83,631812.4928888384,8.8818,9.0117,8.8428,8.9858,631812.4929
2008-10-08 14:00:00,13.83,13.97,13.77,13.9,1462509.9556263513,8.9858,9.0767,8.9468,9.0312,1462509.9556
2008-10-08 14:30:00,13.9,13.93,13.68,13.87,986119.012401866,9.0312,9.0507,8.8883,9.0117,986119.0124
2008-10-08 15:00:00,13.87,13.91,13.63,13.75,1096939.3560131984,9.0117,9.0377,8.8558,8.9338,1096939.356
2008-10-08 15:30:00,13.75,13.83,13.28,13.29,1952099.2149277504,8.9338,8.9858,8.6284,8.6349,1952099.2149
2008-10-09 09:30:00,13.2,13.44,13.0,13.1,476618.5003982251,8.5764,8.7324,8.4465,8.5115,476618.5004
2008-10-09 10:00:00,13.09,13.22,12.78,12.79,641256.1155990442,8.505,8.5894,8.3035,8.31,641256.1156
2008-10-09 10:30:00,12.78,12.91,12.6,12.63,706678.8030492661,8.3035,8.388,8.1866,8.2061,706678.803
2008-10-09 11:00:00,12.63,12.83,12.4,12.6,1286380.703151667,8.2061,8.336,8.0566,8.1866,1286380.7032
2008-10-09 11:30:00,12.6,12.76,12.37,12.38,1556946.1827284105,8.1866,8.2905,8.0371,8.0436,1556946.1827
2008-10-09 12:00:00,12.38,12.54,12.36,12.39,555239.5039253613,8.0436,8.1476,8.0307,8.0501,555239.5039
2008-10-09 12:30:00,12.4,12.52,12.37,12.52,365229.26385254296,8.0566,8.1346,8.0371,8.1346,365229.2639
2008-10-09 13:00:00,12.51,12.64,12.44,12.53,743315.5080213904,8.1281,8.2126,8.0826,8.1411,743315.508
2008-10-09 13:30:00,12.57,12.76,12.43,12.47,904767.322789851,8.1671,8.2905,8.0761,8.1021,904767.3228
2008-10-09 14:00:00,12.46,12.53,12.33,12.45,462737.5128000911,8.0956,8.1411,8.0112,8.0891,462737.5128
2008-10-09 14:30:00,12.45,12.51,12.27,12.27,667652.747752873,8.0891,8.1281,7.9722,7.9722,667652.7478
2008-10-09 15:00:00,12.27,12.3,12.01,12.06,741153.7148708614,7.9722,7.9917,7.8032,7.8357,741153.7149
2008-10-09 15:30:00,12.05,12.19,11.65,11.98,2084082.375696894,7.8292,7.9202,7.5693,7.7838,2084082.3757
2008-10-10 09:30:00,11.56,12.49,10.57,11.86,991352.8273978838,7.5109,8.1151,6.8676,7.7058,991352.8274
2008-10-10 10:00:00,11.88,12.09,11.77,11.94,1701900.1024007285,7.7188,7.8552,7.6473,7.7578,1701900.1024
2008-10-10 10:30:00,11.94,11.98,11.62,11.7,1530663.329161452,7.7578,7.7838,7.5499,7.6018,1530663.3292
2008-10-10 11:00:00,11.71,11.78,11.46,11.57,748776.880191148,7.6083,7.6538,7.4459,7.5174,748776.8802
2008-10-10 11:30:00,11.57,11.68,11.33,11.4,838206.8494709296,7.5174,7.5888,7.3614,7.4069,838206.8495
2008-10-10 12:00:00,11.4,11.54,11.38,11.46,1061440.4369097736,7.4069,7.4979,7.3939,7.4459,1061440.4369
2008-10-10 12:30:00,11.44,11.61,11.29,11.43,1055523.950392536,7.4329,7.5434,7.3354,7.4264,1055523.9504
2008-10-10 13:00:00,11.43,11.49,11.34,11.42,484014.1085447719,7.4264,7.4654,7.3679,7.4199,484014.1085
2008-10-10 13:30:00,11.43,11.43,11.17,11.3,664808.2830811242,7.4264,7.4264,7.2575,7.3419,664808.2831
2008-10-10 14:00:00,11.29,11.53,11.16,11.19,1044487.427466151,7.3354,7.4914,7.251,7.2705,1044487.4275
2008-10-10 14:30:00,11.2,11.47,11.16,11.33,821367.6186141769,7.277,7.4524,7.251,7.3614,821367.6186
2008-10-10 15:00:00,11.32,11.85,11.29,11.78,1681533.735351007,7.3549,7.6993,7.3354,7.6538,1681533.7354
2008-10-10 15:30:00,11.79,12.01,11.27,11.6,3012629.4231425645,7.6603,7.8032,7.3224,7.5369,3012629.4231
2008-10-13 09:30:00,12.16,12.46,11.64,12.23,1795653.657981568,7.9007,8.0956,7.5628,7.9462,1795653.658
2008-10-13 10:00:00,12.23,12.3,12.04,12.25,987711.9126180452,7.9462,7.9917,7.8227,7.9592,987711.9126
2008-10-13 10:30:00,12.28,12.35,12.23,12.32,1004892.479235408,7.9787,8.0242,7.9462,8.0047,1004892.4792
2008-10-13 11:00:00,12.31,12.37,12.24,12.32,967686.881328934,7.9982,8.0371,7.9527,8.0047,967686.8813
2008-10-13 11:30:00,12.32,12.33,12.24,12.28,406417.1122994653,8.0047,8.0112,7.9527,7.9787,406417.1123
2008-10-13 12:00:00,12.27,12.38,12.25,12.3,1248492.433723973,7.9722,8.0436,7.9592,7.9917,1248492.4337
2008-10-13 12:30:00,12.3,12.3,12.18,12.22,370576.8574354307,7.9917,7.9917,7.9137,7.9397,370576.8574
2008-10-13 13:00:00,12.23,12.26,12.07,12.08,936056.4341790876,7.9462,7.9657,7.8422,7.8487,936056.4342
2008-10-13 13:30:00,12.08,12.13,11.89,11.94,989304.8128342248,7.8487,7.8812,7.7253,7.7578,989304.8128
2008-10-13 14:00:00,11.94,12.03,11.88,12.01,961542.8376379566,7.7578,7.8162,7.7188,7.8032,961542.8376
2008-10-13 14:30:00,12.02,12.17,11.95,12.16,1191034.2473546478,7.8097,7.9072,7.7643,7.9007,1191034.2474
2008-10-13 15:00:00,12.16,12.27,12.09,12.23,1634088.0646262374,7.9007,7.9722,7.8552,7.9462,1634088.0646
2008-10-13 15:30:00,12.23,12.39,12.17,12.24,2114347.4798043007,7.9462,8.0501,7.9072,7.9527,2114347.4798
2008-10-14 09:30:00,12.8,12.81,12.4,12.47,761520.0819205826,8.3165,8.323,8.0566,8.1021,761520.0819
2008-10-14 10:00:00,12.45,12.65,12.42,12.55,775514.8481055866,8.0891,8.2191,8.0696,8.1541,775514.8481
2008-10-14 10:30:00,12.57,12.59,12.3,12.52,625554.6706109911,8.1671,8.1801,7.9917,8.1346,625554.6706
2008-10-14 11:00:00,12.51,12.56,12.32,12.55,392763.6818750712,8.1281,8.1606,8.0047,8.1541,392763.6819
2008-10-14 11:30:00,12.54,12.59,12.47,12.54,423028.7859824781,8.1476,8.1801,8.1021,8.1476,423028.786
2008-10-14 12:00:00,12.54,12.56,12.45,12.56,316759.58584594383,8.1476,8.1606,8.0891,8.1606,316759.5858
2008-10-14 12:30:00,12.55,12.58,12.48,12.51,470815.7924678576,8.1541,8.1736,8.1086,8.1281,470815.7925
2008-10-14 13:00:00,12.51,12.55,12.47,12.52,628968.0282170896,8.1281,8.1541,8.1021,8.1346,628968.0282
2008-10-14 13:30:00,12.52,12.61,12.39,12.45,554670.6109910115,8.1346,8.1931,8.0501,8.0891,554670.611
2008-10-14 14:00:00,12.44,12.47,12.1,12.23,948116.9643873024,8.0826,8.1021,7.8617,7.9462,948116.9644
2008-10-14 14:30:00,12.23,12.27,11.93,12.0,1123222.209580157,7.9462,7.9722,7.7513,7.7967,1123222.2096
2008-10-14 15:00:00,12.01,12.34,11.98,12.34,1011832.973034475,7.8032,8.0177,7.7838,8.0177,1011832.973
2008-10-14 15:30:00,12.35,12.53,12.27,12.3,1462168.619865741,8.0242,8.1411,7.9722,7.9917,1462168.6199
2008-10-15 09:30:00,12.3,12.3,11.67,11.71,965638.8667652748,7.9917,7.9917,7.5823,7.6083,965638.8668
2008-10-15 10:00:00,11.71,11.71,11.55,11.62,497098.6460348163,7.6083,7.6083,7.5044,7.5499,497098.646
2008-10-15 10:30:00,11.61,11.71,11.32,11.33,798498.1226533167,7.5434,7.6083,7.3549,7.3614,798498.1227
2008-10-15 11:00:00,11.34,11.58,11.3,11.51,524746.8426442144,7.3679,7.5239,7.3419,7.4784,524746.8426
2008-10-15 11:30:00,11.51,11.61,11.5,11.58,280350.43804755947,7.4784,7.5434,7.4719,7.5239,280350.438
2008-10-15 12:00:00,11.58,11.72,11.57,11.62,543520.3094777563,7.5239,7.6148,7.5174,7.5499,543520.3095
2008-10-15 12:30:00,11.63,11.91,11.63,11.83,444874.2746615088,7.5563,7.7383,7.5563,7.6863,444874.2747
2008-10-15 13:00:00,11.84,11.84,11.68,11.73,434634.2018432131,7.6928,7.6928,7.5888,7.6213,434634.2018
2008-10-15 13:30:00,11.74,11.77,11.36,11.4,318238.70747525315,7.6278,7.6473,7.3809,7.4069,318238.7075
2008-10-15 14:00:00,11.41,11.53,11.36,11.52,359995.44885652524,7.4134,7.4914,7.3809,7.4849,359995.4489
2008-10-15 14:30:00,11.52,11.61,11.43,11.44,322107.1794288315,7.4849,7.5434,7.4264,7.4329,322107.1794
2008-10-15 15:00:00,11.44,11.61,11.37,11.44,673683.0128569803,7.4329,7.5434,7.3874,7.4329,673683.0129
2008-10-15 15:30:00,11.45,11.46,11.07,11.24,974854.9323017407,7.4394,7.4459,7.1925,7.303,974854.9323
2008-10-16 09:30:00,11.14,11.55,10.94,11.08,544658.0953464558,7.238,7.5044,7.108,7.199,544658.0953
2008-10-16 10:00:00,11.08,11.08,10.55,10.77,835931.2777335306,7.199,7.199,6.8546,6.9976,835931.2777
2008-10-16 10:30:00,10.78,10.92,10.61,10.78,661281.1468881557,7.0041,7.095,6.8936,7.0041,661281.1469
2008-10-16 11:00:00,10.76,10.78,10.53,10.58,751735.1234497668,6.9911,7.0041,6.8416,6.8741,751735.1234
2008-10-16 11:30:00,10.58,10.95,10.55,10.92,999089.7713050405,6.8741,7.1145,6.8546,7.095,999089.7713
2008-10-16 12:00:00,10.9,11.24,10.78,10.99,1549323.017408124,7.082,7.303,7.0041,7.1405,1549323.0174
2008-10-16 12:30:00,10.99,11.06,10.85,10.85,629195.5853908295,7.1405,7.186,7.0496,7.0496,629195.5854
2008-10-16 13:00:00,10.85,10.93,10.77,10.83,644441.9160314029,7.0496,7.1015,6.9976,7.0366,644441.916
2008-10-16 13:30:00,10.83,10.92,10.65,10.85,567300.0341335761,7.0366,7.095,6.9196,7.0496,567300.0341
2008-10-16 14:00:00,10.85,10.88,10.68,10.74,552395.0392536125,7.0496,7.0691,6.9391,6.9781,552395.0393
2008-10-16 14:30:00,10.75,11.06,10.72,10.94,561383.5476163386,6.9846,7.186,6.9651,7.108,561383.5476
2008-10-16 15:00:00,10.94,11.26,10.9,11.25,910342.4735464784,7.108,7.3159,7.082,7.3095,910342.4735
2008-10-16 15:30:00,11.25,11.45,11.21,11.43,1360223.0060302652,7.3095,7.4394,7.2835,7.4264,1360223.006
2008-10-17 09:30:00,11.08,11.5,11.08,11.46,1480145.6365911935,7.199,7.4719,7.199,7.4459,1480145.6366
2008-10-17 10:00:00,11.46,11.57,11.24,11.33,1180794.1745363525,7.4459,7.5174,7.303,7.3614,1180794.1745
2008-10-17 10:30:00,11.34,11.43,11.16,11.4,407213.5624075549,7.3679,7.4264,7.251,7.4069,407213.5624
2008-10-17 11:00:00,11.4,11.48,11.32,11.36,571054.7275002844,7.4069,7.4589,7.3549,7.3809,571054.7275
2008-10-17 11:30:00,11.36,11.42,11.33,11.36,310729.3207418364,7.3809,7.4199,7.3614,7.3809,310729.3207
2008-10-17 12:00:00,11.36,11.5,11.35,11.48,306291.9558539083,7.3809,7.4719,7.3744,7.4589,306291.9559
2008-10-17 12:30:00,11.48,11.8,11.43,11.79,590055.7515075663,7.4589,7.6668,7.4264,7.6603,590055.7515
2008-10-17 13:00:00,11.79,11.89,11.72,11.76,673114.1199226306,7.6603,7.7253,7.6148,7.6408,673114.1199
2008-10-17 13:30:00,11.77,11.95,11.76,11.83,513824.0983046991,7.6473,7.7643,7.6408,7.6863,513824.0983
2008-10-17 14:00:00,11.84,11.93,11.65,11.72,375241.7794970986,7.6928,7.7513,7.5693,7.6148,375241.7795
2008-10-17 14:30:00,11.71,11.84,11.57,11.78,513141.42678347934,7.6083,7.6928,7.5174,7.6538,513141.4268
2008-10-17 15:00:00,11.79,11.89,11.51,11.65,599271.8170440324,7.6603,7.7253,7.4784,7.5693,599271.817
2008-10-17 15:30:00,11.65,11.74,11.48,11.5,555694.6182728411,7.5693,7.6278,7.4589,7.4719,555694.6183
2008-10-20 09:30:00,11.62,11.67,11.34,11.65,450335.6468312664,7.5499,7.5823,7.3679,7.5693,450335.6468
2008-10-20 10:00:00,11.65,11.78,11.46,11.47,312777.33530549554,7.5693,7.6538,7.4459,7.4524,312777.3353
2008-10-20 10:30:00,11.47,11.57,11.44,11.53,412333.5988167027,7.4524,7.5174,7.4329,7.4914,412333.5988
2008-10-20 11:00:00,11.53,11.69,11.5,11.67,540903.4019797475,7.4914,7.5953,7.4719,7.5823,540903.402
2008-10-20 11:30:00,11.67,11.82,11.61,11.74,546250.9955626351,7.5823,7.6798,7.5434,7.6278,546250.9956
2008-10-20 12:00:00,11.75,11.85,11.67,11.8,215382.86494481732,7.6343,7.6993,7.5823,7.6668,215382.8649
2008-10-20 12:30:00,11.8,11.92,11.77,11.88,375355.5580839686,7.6668,7.7448,7.6473,7.7188,375355.5581
2008-10-20 13:00:00,11.88,11.9,11.74,11.9,246558.197747184,7.7188,7.7318,7.6278,7.7318,246558.1977
2008-10-20 13:30:00,11.9,11.92,11.79,11.83,318124.9288883832,7.7318,7.7448,7.6603,7.6863,318124.9289
2008-10-20 14:00:00,11.82,11.89,11.75,11.78,228012.28808738195,7.6798,7.7253,7.6343,7.6538,228012.2881
2008-10-20 14:30:00,11.78,11.88,11.72,11.85,200819.2058254637,7.6538,7.7188,7.6148,7.6993,200819.2058
2008-10-20 15:00:00,11.85,11.92,11.8,11.91,339629.081806804,7.6993,7.7448,7.6668,7.7383,339629.0818
2008-10-20 15:30:00,11.91,11.96,11.85,11.88,717260.2116281716,7.7383,7.7708,7.6993,7.7188,717260.2116
2008-10-21 09:30:00,11.65,11.94,11.61,11.94,1082261.9183069747,7.5693,7.7578,7.5434,7.7578,1082261.9183
2008-10-21 10:00:00,11.94,12.21,11.94,12.01,444988.0532483787,7.7578,7.9332,7.7578,7.8032,444988.0532
2008-10-21 10:30:00,12.02,12.03,11.8,11.83,1153601.092274434,7.8097,7.8162,7.6668,7.6863,1153601.0923
2008-10-21 11:00:00,11.82,11.87,11.69,11.7,189555.1257253385,7.6798,7.7123,7.5953,7.6018,189555.1257
2008-10-21 11:30:00,11.71,11.79,11.53,11.57,181818.18181818185,7.6083,7.6603,7.4914,7.5174,181818.1818
2008-10-21 12:00:00,11.56,11.64,11.5,11.63,151894.4134713847,7.5109,7.5628,7.4719,7.5563,151894.4135
2008-10-21 12:30:00,11.63,11.63,11.41,11.42,325634.3156218,7.5563,7.5563,7.4134,7.4199,325634.3156
2008-10-21 13:00:00,11.41,11.6,11.39,11.56,233359.88167026968,7.4134,7.5369,7.4004,7.5109,233359.8817
2008-10-21 13:30:00,11.56,11.58,11.44,11.44,314597.79269541474,7.5109,7.5239,7.4329,7.4329,314597.7927
2008-10-21 14:00:00,11.44,11.58,11.44,11.58,536124.7013312095,7.4329,7.5239,7.4329,7.5239,536124.7013
2008-10-21 14:30:00,11.58,11.59,11.43,11.49,414154.0562066219,7.5239,7.5304,7.4264,7.4654,414154.0562
2008-10-21 15:00:00,11.5,11.59,11.29,11.33,594948.2307429742,7.4719,7.5304,7.3354,7.3614,594948.2307
2008-10-21 15:30:00,11.33,11.38,11.23,11.25,847991.8079417454,7.3614,7.3939,7.2965,7.3095,847991.8079
2008-10-22 09:30:00,11.16,11.21,10.76,10.77,421549.6643531688,7.251,7.2835,6.9911,6.9976,421549.6644
2008-10-22 10:00:00,10.77,10.83,10.62,10.71,639890.7725566048,6.9976,7.0366,6.9001,6.9586,639890.7726
2008-10-22 10:30:00,10.7,10.9,10.7,10.85,579701.9001024008,6.9521,7.082,6.9521,7.0496,579701.9001
2008-10-22 11:00:00,10.85,10.85,10.59,10.59,327113.43725110934,7.0496,7.0496,6.8806,6.8806,327113.4373
2008-10-22 11:30:00,10.6,10.69,10.56,10.63,332005.91648651724,6.8871,6.9456,6.8611,6.9066,332005.9165
2008-10-22 12:00:00,10.62,10.63,10.55,10.59,347366.02571396064,6.9001,6.9066,6.8546,6.8806,347366.0257
2008-10-22 12:30:00,10.58,10.74,10.56,10.71,450221.8682443964,6.8741,6.9781,6.8611,6.9586,450221.8682
2008-10-22 13:00:00,10.7,10.71,10.48,10.52,466378.4275799295,6.9521,6.9586,6.8092,6.8352,466378.4276
2008-10-22 13:30:00,10.52,10.53,10.39,10.42,339742.86039367394,6.8352,6.8416,6.7507,6.7702,339742.8604
2008-10-22 14:00:00,10.42,10.56,10.4,10.55,639094.3224485152,6.7702,6.8611,6.7572,6.8546,639094.3224
2008-10-22 14:30:00,10.55,10.55,10.41,10.45,373421.3221071794,6.8546,6.8546,6.7637,6.7897,373421.3221
2008-10-22 15:00:00,10.44,10.45,10.11,10.12,979633.6329502788,6.7832,6.7897,6.5688,6.5753,979633.633
2008-10-22 15:30:00,10.12,10.15,9.88,10.08,2734326.999658664,6.5753,6.5948,6.4193,6.5493,2734326.9997
2008-10-23 09:30:00,10.14,10.22,9.76,9.95,497326.20320855617,6.5883,6.6402,6.3414,6.4648,497326.2032
2008-10-23 10:00:00,9.94,10.04,9.71,9.74,489475.4807145295,6.4583,6.5233,6.3089,6.3284,489475.4807
2008-10-23 10:30:00,9.74,9.99,9.72,9.97,950961.4290590512,6.3284,6.4908,6.3154,6.4778,950961.4291
2008-10-23 11:00:00,9.97,9.99,9.83,9.83,546478.552736375,6.4778,6.4908,6.3868,6.3868,546478.5527
2008-10-23 11:30:00,9.83,9.9,9.74,9.77,578336.5570599614,6.3868,6.4323,6.3284,6.3479,578336.5571
2008-10-23 12:00:00,9.76,9.77,9.42,9.45,685288.4287177153,6.3414,6.3479,6.1204,6.1399,685288.4287
2008-10-23 12:30:00,9.46,9.47,9.26,9.29,778928.2057116851,6.1464,6.1529,6.0165,6.036,778928.2057
2008-10-23 13:00:00,9.28,9.34,9.19,9.22,856866.5377176016,6.0295,6.0685,5.971,5.9905,856866.5377
2008-10-23 13:30:00,9.22,9.26,9.09,9.23,863807.0315166686,5.9905,6.0165,5.906,5.997,863807.0315
2008-10-23 14:00:00,9.23,9.23,8.97,9.07,807941.7453635227,5.997,5.997,5.8281,5.893,807941.7454
2008-10-23 14:30:00,9.07,9.29,9.04,9.21,1375241.7794970986,5.893,6.036,5.8736,5.984,1375241.7795
2008-10-23 15:00:00,9.21,9.47,9.18,9.41,1917851.860279896,5.984,6.1529,5.9645,6.114,1917851.8603
2008-10-23 15:30:00,9.41,9.51,9.23,9.5,1740129.707589032,6.114,6.1789,5.997,6.1724,1740129.7076
2008-10-24 09:30:00,8.77,9.3,8.64,9.23,546819.8884969848,5.6981,6.0425,5.6137,5.997,546819.8885
2008-10-24 10:00:00,9.23,9.47,9.23,9.35,1180794.1745363525,5.997,6.1529,5.997,6.075,1180794.1745
2008-10-24 10:30:00,9.34,9.44,9.25,9.31,853225.6229377631,6.0685,6.1334,6.01,6.049,853225.6229
2008-10-24 11:00:00,9.31,9.35,9.15,9.3,886107.6345431791,6.049,6.075,5.945,6.0425,886107.6345
2008-10-24 11:30:00,9.3,9.35,9.2,9.29,1002958.2432586187,6.0425,6.075,5.9775,6.036,1002958.2433
2008-10-24 12:00:00,9.28,9.35,9.23,9.24,496188.4173398567,6.0295,6.075,5.997,6.0035,496188.4173
2008-10-24 12:30:00,9.24,9.32,9.19,9.3,422915.0073956082,6.0035,6.0555,5.971,6.0425,422915.0074
2008-10-24 13:00:00,9.3,9.42,9.28,9.3,414950.5063147116,6.0425,6.1204,6.0295,6.0425,414950.5063
2008-10-24 13:30:00,9.3,9.3,9.05,9.05,612811.4688815565,6.0425,6.0425,5.88,5.88,612811.4689
2008-10-24 14:00:00,9.05,9.15,8.97,9.08,341563.31778359314,5.88,5.945,5.8281,5.8995,341563.3178
2008-10-24 14:30:00,9.08,9.28,9.08,9.26,441688.4742291501,5.8995,6.0295,5.8995,6.0165,441688.4742
2008-10-24 15:00:00,9.25,9.39,9.1,9.24,797132.7796108773,6.01,6.101,5.9125,6.0035,797132.7796
2008-10-24 15:30:00,9.24,9.24,9.04,9.05,858914.5522812607,6.0035,6.0035,5.8736,5.88,858914.5523
2008-10-27 09:30:00,8.8,9.19,8.8,9.11,379679.1443850268,5.7176,5.971,5.7176,5.919,379679.1444
2008-10-27 10:00:00,9.11,9.32,9.0,9.08,461258.3911707817,5.919,6.0555,5.8476,5.8995,461258.3912
2008-10-27 10:30:00,9.07,9.23,9.06,9.2,850153.6010922744,5.893,5.997,5.8865,5.9775,850153.6011
2008-10-27 11:00:00,9.19,9.35,9.1,9.28,827511.6623051543,5.971,6.075,5.9125,6.0295,827511.6623
2008-10-27 11:30:00,9.3,9.35,9.22,9.26,888383.206280578,6.0425,6.075,5.9905,6.0165,888383.2063
2008-10-27 12:00:00,9.25,9.34,9.13,9.15,1161338.0361815908,6.01,6.0685,5.932,5.945,1161338.0362
2008-10-27 12:30:00,9.15,9.23,9.12,9.17,618045.2838775743,5.945,5.997,5.9255,5.958,618045.2839
2008-10-27 13:00:00,9.17,9.17,8.96,9.1,1257708.4992604393,5.958,5.958,5.8216,5.9125,1257708.4993
2008-10-27 13:30:00,9.1,9.15,8.92,9.04,809875.9813403118,5.9125,5.945,5.7956,5.8736,809875.9813
2008-10-27 14:00:00,9.04,9.1,8.89,8.89,794743.4292866082,5.8736,5.9125,5.7761,5.7761,794743.4293
2008-10-27 14:30:00,8.89,8.92,8.7,8.83,1355671.862555467,5.7761,5.7956,5.6526,5.7371,1355671.8626
2008-10-27 15:00:00,8.83,9.06,8.78,8.82,1115940.38002048,5.7371,5.8865,5.7046,5.7306,1115940.38
2008-10-27 15:30:00,8.82,8.91,8.63,8.66,1657185.1177608375,5.7306,5.7891,5.6072,5.6267,1657185.1178
2008-10-28 09:30:00,8.82,8.82,7.55,8.38,2741836.386392081,5.7306,5.7306,4.9055,5.4447,2741836.3864
2008-10-28 10:00:00,8.37,8.38,8.06,8.07,938332.0059164866,5.4382,5.4447,5.2368,5.2433,938332.0059
2008-10-28 10:30:00,8.07,8.08,7.89,7.99,1094891.3414495392,5.2433,5.2498,5.1264,5.1913,1094891.3414
2008-10-28 11:00:00,7.99,8.27,7.98,8.18,1335533.052679486,5.1913,5.3733,5.1848,5.3148,1335533.0527
2008-10-28 11:30:00,8.18,8.3,8.13,8.29,1313346.2282398453,5.3148,5.3928,5.2823,5.3863,1313346.2282
2008-10-28 12:00:00,8.28,8.38,8.27,8.29,735123.4497667539,5.3798,5.4447,5.3733,5.3863,735123.4498
2008-10-28 12:30:00,8.29,8.35,8.24,8.31,847536.6935942656,5.3863,5.4252,5.3538,5.3992,847536.6936
2008-10-28 13:00:00,8.31,8.36,8.27,8.27,723176.6981454091,5.3992,5.4317,5.3733,5.3733,723176.6981
2008-10-28 13:30:00,8.27,8.28,8.1,8.15,589828.1943338264,5.3733,5.3798,5.2628,5.2953,589828.1943
2008-10-28 14:00:00,8.14,8.24,8.09,8.24,1431220.8442371143,5.2888,5.3538,5.2563,5.3538,1431220.8442
2008-10-28 14:30:00,8.23,8.48,8.22,8.46,1376834.679713278,5.3473,5.5097,5.3408,5.4967,1376834.6797
2008-10-28 15:00:00,8.45,8.72,8.41,8.7,1748094.2086699284,5.4902,5.6656,5.4642,5.6526,1748094.2087
2008-10-28 15:30:00,8.7,8.75,8.57,8.74,2447832.517920128,5.6526,5.6851,5.5682,5.6786,2447832.5179
2008-10-29 09:30:00,8.77,8.95,8.46,8.75,868130.6178177267,5.6981,5.8151,5.4967,5.6851,868130.6178
2008-10-29 10:00:00,8.75,8.81,8.67,8.77,1189441.3471384686,5.6851,5.7241,5.6332,5.6981,1189441.3471
2008-10-29 10:30:00,8.77,8.84,8.71,8.75,871657.7540106953,5.6981,5.7436,5.6591,5.6851,871657.754
2008-10-29 11:00:00,8.75,8.89,8.74,8.87,679258.163613608,5.6851,5.7761,5.6786,5.7631,679258.1636
2008-10-29 11:30:00,8.87,8.98,8.87,8.97,533166.4580725908,5.7631,5.8346,5.7631,5.8281,533166.4581
2008-10-29 12:00:00,8.97,8.99,8.86,8.96,513141.42678347934,5.8281,5.8411,5.7566,5.8216,513141.4268
2008-10-29 12:30:00,8.96,9.04,8.87,8.88,613721.6975765161,5.8216,5.8736,5.7631,5.7696,613721.6976
2008-10-29 13:00:00,8.89,8.95,8.86,8.89,713846.8540220731,5.7761,5.8151,5.7566,5.7761,713846.854
2008-10-29 13:30:00,8.89,8.95,8.77,8.77,1383320.0591648652,5.7761,5.8151,5.6981,5.6981,1383320.0592
2008-10-29 14:00:00,8.78,8.9,8.67,8.83,1256343.1562179998,5.7046,5.7826,5.6332,5.7371,1256343.1562
2008-10-29 14:30:00,8.83,9.02,8.76,8.85,1102855.842530436,5.7371,5.8606,5.6916,5.7501,1102855.8425
2008-10-29 15:00:00,8.85,9.15,8.79,9.04,1457617.4763909434,5.7501,5.945,5.7111,5.8736,1457617.4764
2008-10-29 15:30:00,9.04,9.09,8.82,8.83,2286380.703151667,5.8736,5.906,5.7306,5.7371,2286380.7032
2008-10-30 09:30:00,9.1,9.33,9.01,9.26,1058823.5294117648,5.9125,6.062,5.8541,6.0165,1058823.5294
2008-10-30 10:00:00,9.26,9.45,9.26,9.29,742291.5007395608,6.0165,6.1399,6.0165,6.036,742291.5007
2008-10-30 10:30:00,9.28,9.29,8.98,9.11,490954.6023438389,6.0295,6.036,5.8346,5.919,490954.6023
2008-10-30 11:00:00,9.11,9.18,9.0,9.05,547730.1171919445,5.919,5.9645,5.8476,5.88,547730.1172
2008-10-30 11:30:00,9.06,9.12,8.86,8.89,653430.4243941291,5.8865,5.9255,5.7566,5.7761,653430.4244
2008-10-30 12:00:00,8.89,8.96,8.81,8.82,608032.7682330186,5.7761,5.8216,5.7241,5.7306,608032.7682
2008-10-30 12:30:00,8.82,8.95,8.82,8.82,418250.08533394017,5.7306,5.8151,5.7306,5.7306,418250.0853
2008-10-30 13:00:00,8.83,8.94,8.82,8.86,492547.5025600182,5.7371,5.8086,5.7306,5.7566,492547.5026
2008-10-30 13:30:00,8.85,8.92,8.79,8.92,549323.0174081238,5.7501,5.7956,5.7111,5.7956,549323.0174
2008-10-30 14:00:00,8.91,9.0,8.88,8.97,450108.08965752646,5.7891,5.8476,5.7696,5.8281,450108.0897
2008-10-30 14:30:00,8.97,9.0,8.89,8.94,621231.0843099329,5.8281,5.8476,5.7761,5.8086,621231.0843
2008-10-30 15:00:00,8.93,8.96,8.76,8.9,1054727.5002844464,5.8021,5.8216,5.6916,5.7826,1054727.5003
2008-10-30 15:30:00,8.9,8.94,8.8,8.91,1148936.170212766,5.7826,5.8086,5.7176,5.7891,1148936.1702
2008-10-31 09:30:00,8.86,9.0,8.71,8.83,872112.868358175,5.7566,5.8476,5.6591,5.7371,872112.8684
2008-10-31 10:00:00,8.82,9.04,8.82,8.99,420070.54272385937,5.7306,5.8736,5.7306,5.8411,420070.5427
2008-10-31 10:30:00,8.99,9.03,8.85,8.92,330413.0162703379,5.8411,5.8671,5.7501,5.7956,330413.0163
2008-10-31 11:00:00,8.93,9.02,8.93,9.0,266469.45044942544,5.8021,5.8606,5.8021,5.8476,266469.4504
2008-10-31 11:30:00,8.99,9.04,8.94,8.94,468540.22073045856,5.8411,5.8736,5.8086,5.8086,468540.2207
2008-10-31 12:00:00,8.94,8.94,8.8,8.82,431107.0656502447,5.8086,5.8086,5.7176,5.7306,431107.0657
2008-10-31 12:30:00,8.82,8.89,8.75,8.89,438730.23097053135,5.7306,5.7761,5.6851,5.7761,438730.231
2008-10-31 13:00:00,8.88,9.06,8.88,9.04,451132.096939356,5.7696,5.8865,5.7696,5.8736,451132.0969
2008-10-31 13:30:00,9.04,9.07,9.01,9.06,643873.0230970532,5.8736,5.893,5.8541,5.8865,643873.0231
2008-10-31 14:00:00,9.05,9.12,9.04,9.06,996017.7494595518,5.88,5.9255,5.8736,5.8865,996017.7495
2008-10-31 14:30:00,9.06,9.07,8.94,8.95,935373.762657868,5.8865,5.893,5.8086,5.8151,935373.7627
2008-10-31 15:00:00,8.94,8.98,8.78,8.81,1072476.959836159,5.8086,5.8346,5.7046,5.7241,1072476.9598
2008-10-31 15:30:00,8.81,8.96,8.8,8.92,2632267.6072363183,5.7241,5.8216,5.7176,5.7956,2632267.6072
2008-11-03 09:30:00,8.88,8.96,8.81,8.84,279212.65217886,5.7696,5.8216,5.7241,5.7436,279212.6522
2008-11-03 10:00:00,8.84,8.96,8.82,8.89,305609.2843326886,5.7436,5.8216,5.7306,5.7761,305609.2843
2008-11-03 10:30:00,8.89,8.98,8.88,8.97,435658.20912504266,5.7761,5.8346,5.7696,5.8281,435658.2091
2008-11-03 11:00:00,8.96,9.0,8.9,8.91,278643.7592445102,5.8216,5.8476,5.7826,5.7891,278643.7592
2008-11-03 11:30:00,8.9,8.92,8.76,8.8,795426.100807828,5.7826,5.7956,5.6916,5.7176,795426.1008
2008-11-03 12:00:00,8.8,8.9,8.75,8.9,360336.7846171351,5.7176,5.7826,5.6851,5.7826,360336.7846
2008-11-03 12:30:00,8.9,8.92,8.85,8.85,181704.40323131188,5.7826,5.7956,5.7501,5.7501,181704.4032
2008-11-03 13:00:00,8.85,8.89,8.72,8.75,890431.2208442371,5.7501,5.7761,5.6656,5.6851,890431.2208
2008-11-03 13:30:00,8.74,8.78,8.66,8.78,614404.3690977358,5.6786,5.7046,5.6267,5.7046,614404.3691
2008-11-03 14:00:00,8.78,8.79,8.69,8.69,376834.679713278,5.7046,5.7111,5.6461,5.6461,376834.6797
2008-11-03 14:30:00,8.7,8.73,8.66,8.7,532938.9008988509,5.6526,5.6721,5.6267,5.6526,532938.9009
2008-11-03 15:00:00,8.7,8.79,8.7,8.74,1027420.6394356582,5.6526,5.7111,5.6526,5.6786,1027420.6394
2008-11-03 15:30:00,8.74,8.79,8.73,8.78,1407213.562407555,5.6786,5.7111,5.6721,5.7046,1407213.5624
2008-11-04 09:30:00,9.04,9.04,8.7,8.76,751507.5662760269,5.8736,5.8736,5.6526,5.6916,751507.5663
2008-11-04 10:00:00,8.76,8.96,8.76,8.93,626351.1207190807,5.6916,5.8216,5.6916,5.8021,626351.1207
2008-11-04 10:30:00,8.93,9.01,8.87,8.95,334395.2668107862,5.8021,5.8541,5.7631,5.8151,334395.2668
2008-11-04 11:00:00,8.95,9.09,8.95,8.97,476959.8361588349,5.8151,5.906,5.8151,5.8281,476959.8362
2008-11-04 11:30:00,8.96,9.07,8.92,9.04,316190.69291159406,5.8216,5.893,5.7956,5.8736,316190.6929
2008-11-04 12:00:00,9.04,9.04,8.89,8.89,240414.15405620664,5.8736,5.8736,5.7761,5.7761,240414.1541
2008-11-04 12:30:00,8.89,8.89,8.79,8.8,351006.9404937991,5.7761,5.7761,5.7111,5.7176,351006.9405
2008-11-04 13:00:00,8.79,8.84,8.79,8.81,477301.1719194448,5.7111,5.7436,5.7111,5.7241,477301.1719
2008-11-04 13:30:00,8.82,8.84,8.76,8.83,612128.7973603368,5.7306,5.7436,5.6916,5.7371,612128.7974
2008-11-04 14:00:00,8.83,8.83,8.65,8.8,623620.4346342019,5.7371,5.7371,5.6202,5.7176,623620.4346
2008-11-04 14:30:00,8.8,8.82,8.75,8.78,382182.2732961657,5.7176,5.7306,5.6851,5.7046,382182.2733
2008-11-04 15:00:00,8.77,8.78,8.69,8.73,928774.6046194108,5.6981,5.7046,5.6461,5.6721,928774.6046
2008-11-04 15:30:00,8.74,8.87,8.73,8.85,1587211.2868358176,5.6786,5.7631,5.6721,5.7501,1587211.2868
2008-11-05 09:30:00,8.93,9.11,8.79,9.0,991694.1631584936,5.8021,5.919,5.7111,5.8476,991694.1632
2008-11-05 10:00:00,9.0,9.05,8.95,8.99,569461.8272841051,5.8476,5.88,5.8151,5.8411,569461.8273
2008-11-05 10:30:00,8.99,8.99,8.92,8.92,423825.2360905678,5.8411,5.8411,5.7956,5.7956,423825.2361
2008-11-05 11:00:00,8.92,8.95,8.86,8.88,417112.2994652407,5.7956,5.8151,5.7566,5.7696,417112.2995
2008-11-05 11:30:00,8.88,8.88,8.82,8.84,200022.755717374,5.7696,5.7696,5.7306,5.7436,200022.7557
2008-11-05 12:00:00,8.84,8.85,8.75,8.75,205256.57071339176,5.7436,5.7501,5.6851,5.6851,205256.5707
2008-11-05 12:30:00,8.75,8.75,8.67,8.7,298327.45477301173,5.6851,5.6851,5.6332,5.6526,298327.4548
2008-11-05 13:00:00,8.7,8.76,8.68,8.69,218682.443964046,5.6526,5.6916,5.6396,5.6461,218682.444
2008-11-05 13:30:00,8.69,8.72,8.66,8.69,348503.8115826602,5.6461,5.6656,5.6267,5.6461,348503.8116
2008-11-05 14:00:00,8.69,8.73,8.67,8.67,316987.1430196837,5.6461,5.6721,5.6332,5.6332,316987.143
2008-11-05 14:30:00,8.67,8.75,8.66,8.7,482079.8725679827,5.6332,5.6851,5.6267,5.6526,482079.8726
2008-11-05 15:00:00,8.7,8.71,8.58,8.58,588007.7369439072,5.6526,5.6591,5.5747,5.5747,588007.7369
2008-11-05 15:30:00,8.59,8.59,8.38,8.44,1807372.852429173,5.5812,5.5812,5.4447,5.4837,1807372.8524
2008-11-06 09:30:00,8.36,8.43,8.21,8.24,366480.82830811245,5.4317,5.4772,5.3343,5.3538,366480.8283
2008-11-06 10:00:00,8.24,8.27,8.11,8.16,442484.92433723976,5.3538,5.3733,5.2693,5.3018,442484.9243
2008-11-06 10:30:00,8.16,8.16,7.84,7.95,830583.6841506428,5.3018,5.3018,5.0939,5.1653,830583.6842
2008-11-06 11:00:00,7.95,7.99,7.92,7.99,446922.2892251678,5.1653,5.1913,5.1459,5.1913,446922.2892
2008-11-06 11:30:00,7.99,8.03,7.97,7.99,985095.0051200364,5.1913,5.2173,5.1783,5.1913,985095.0051
2008-11-06 12:00:00,7.98,8.02,7.83,7.83,684264.4214358858,5.1848,5.2108,5.0874,5.0874,684264.4214
2008-11-06 12:30:00,7.83,7.85,7.76,7.76,442257.3671634999,5.0874,5.1004,5.0419,5.0419,442257.3672
2008-11-06 13:00:00,7.76,7.8,7.69,7.79,443964.04596654914,5.0419,5.0679,4.9964,5.0614,443964.046
2008-11-06 13:30:00,7.78,7.8,7.73,7.8,372397.3148253499,5.0549,5.0679,5.0224,5.0679,372397.3148
2008-11-06 14:00:00,7.8,7.9,7.8,7.85,525657.0713391739,5.0679,5.1329,5.0679,5.1004,525657.0713
2008-11-06 14:30:00,7.85,7.99,7.84,7.95,606553.6466037092,5.1004,5.1913,5.0939,5.1653,606553.6466
2008-11-06 15:00:00,7.95,7.98,7.76,7.79,673455.4556832404,5.1653,5.1848,5.0419,5.0614,673455.4557
2008-11-06 15:30:00,7.78,7.82,7.73,7.76,1092046.8767777905,5.0549,5.0809,5.0224,5.0419,1092046.8768
2008-11-07 09:30:00,7.75,7.92,7.66,7.7,269200.13653430424,5.0354,5.1459,4.9769,5.0029,269200.1365
2008-11-07 10:00:00,7.69,7.87,7.68,7.8,282284.6740243486,4.9964,5.1134,4.9899,5.0679,282284.674
2008-11-07 10:30:00,7.8,7.89,7.73,7.74,566844.9197860963,5.0679,5.1264,5.0224,5.0289,566844.9198
2008-11-07 11:00:00,7.75,7.76,7.62,7.64,422573.6716349983,5.0354,5.0419,4.9509,4.9639,422573.6716
2008-11-07 11:30:00,7.64,7.68,7.61,7.68,389577.8814427125,4.9639,4.9899,4.9444,4.9899,389577.8814
2008-11-07 12:00:00,7.68,7.74,7.61,7.62,241665.7185117761,4.9899,5.0289,4.9444,4.9509,241665.7185
2008-11-07 12:30:00,7.62,7.66,7.56,7.63,363863.92081010353,4.9509,4.9769,4.912,4.9574,363863.9208
2008-11-07 13:00:00,7.64,7.66,7.53,7.55,413698.9418591421,4.9639,4.9769,4.8925,4.9055,413698.9419
2008-11-07 13:30:00,7.55,7.56,7.47,7.51,348276.25440892024,4.9055,4.912,4.8535,4.8795,348276.2544
2008-11-07 14:00:00,7.52,7.62,7.51,7.58,426100.8078279668,4.886,4.9509,4.8795,4.9249,426100.8078
2008-11-07 14:30:00,7.59,7.72,7.58,7.59,616111.0479007851,4.9314,5.0159,4.9249,4.9314,616111.0479
2008-11-07 15:00:00,7.58,7.62,7.47,7.52,606439.8680168393,4.9249,4.9509,4.8535,4.886,606439.868
2008-11-07 15:30:00,7.51,7.76,7.51,7.73,1091819.3196040506,4.8795,5.0419,4.8795,5.0224,1091819.3196
2008-11-10 09:30:00,7.9,7.99,7.66,7.69,343269.9965866424,5.1329,5.1913,4.9769,4.9964,343269.9966
2008-11-10 10:00:00,7.69,7.81,7.6,7.79,409147.7983843441,4.9964,5.0744,4.9379,5.0614,409147.7984
2008-11-10 10:30:00,7.79,7.8,7.74,7.76,296962.1117305723,5.0614,5.0679,5.0289,5.0419,296962.1117
2008-11-10 11:00:00,7.76,7.8,7.73,7.8,771987.7119126181,5.0419,5.0679,5.0224,5.0679,771987.7119
2008-11-10 11:30:00,7.8,7.81,7.74,7.75,611787.4615997269,5.0679,5.0744,5.0289,5.0354,611787.4616
2008-11-10 12:00:00,7.76,7.76,7.68,7.69,752645.3521447264,5.0419,5.0419,4.9899,4.9964,752645.3521
2008-11-10 12:30:00,7.69,7.7,7.56,7.56,322220.95801570144,4.9964,5.0029,4.912,4.912,322220.958
2008-11-10 13:00:00,7.56,7.66,7.52,7.64,409602.9127318239,4.912,4.9769,4.886,4.9639,409602.9127
2008-11-10 13:30:00,7.64,7.67,7.56,7.6,425304.3577198772,4.9639,4.9834,4.912,4.9379,425304.3577
2008-11-10 14:00:00,7.6,7.61,7.47,7.47,521447.2636249858,4.9379,4.9444,4.8535,4.8535,521447.2636
2008-11-10 14:30:00,7.47,7.48,7.38,7.4,776538.8553874161,4.8535,4.86,4.795,4.808,776538.8554
2008-11-10 15:00:00,7.39,7.41,7.31,7.32,689156.9006712937,4.8015,4.8145,4.7495,4.756,689156.9007
2008-11-10 15:30:00,7.32,7.47,7.31,7.45,1268972.5793605645,4.756,4.8535,4.7495,4.8405,1268972.5794
2008-11-11 09:30:00,7.32,7.35,6.98,7.04,783593.1277733531,4.756,4.7755,4.5351,4.5741,783593.1278
2008-11-11 10:00:00,7.04,7.06,6.99,7.0,598930.4812834224,4.5741,4.5871,4.5416,4.5481,598930.4813
2008-11-11 10:30:00,7.0,7.02,6.83,6.83,456707.2476959836,4.5481,4.5611,4.4376,4.4376,456707.2477
2008-11-11 11:00:00,6.83,6.85,6.75,6.77,853225.6229377631,4.4376,4.4506,4.3857,4.3987,853225.6229
2008-11-11 11:30:00,6.76,6.84,6.66,6.76,1351462.0548412788,4.3922,4.4441,4.3272,4.3922,1351462.0548
2008-11-11 12:00:00,6.76,6.79,6.73,6.78,318011.15030151326,4.3922,4.4117,4.3727,4.4052,318011.1503
2008-11-11 12:30:00,6.78,6.86,6.77,6.82,576402.3210831722,4.4052,4.4571,4.3987,4.4312,576402.3211
2008-11-11 13:00:00,6.83,6.86,6.79,6.82,476277.1646376152,4.4376,4.4571,4.4117,4.4312,476277.1646
2008-11-11 13:30:00,6.82,7.0,6.82,7.0,1079531.2322220958,4.4312,4.5481,4.4312,4.5481,1079531.2322
2008-11-11 14:00:00,7.0,7.08,6.95,7.05,1234497.6675389693,4.5481,4.6001,4.5156,4.5806,1234497.6675
2008-11-11 14:30:00,7.06,7.09,7.01,7.07,1546250.9955626351,4.5871,4.6066,4.5546,4.5936,1546250.9956
2008-11-11 15:00:00,7.06,7.15,7.05,7.12,940493.7990670156,4.5871,4.6456,4.5806,4.6261,940493.7991
2008-11-11 15:30:00,7.13,7.25,7.07,7.22,2028217.089543748,4.6326,4.7105,4.5936,4.691,2028217.0895
2008-11-12 09:30:00,7.08,7.11,6.7,6.93,834679.7132779611,4.6001,4.6196,4.3532,4.5026,834679.7133
2008-11-12 10:00:00,6.93,6.96,6.78,6.8,555125.7253384913,4.5026,4.5221,4.4052,4.4182,555125.7253
2008-11-12 10:30:00,6.79,6.8,6.66,6.75,434975.537603823,4.4117,4.4182,4.3272,4.3857,434975.5376
2008-11-12 11:00:00,6.74,6.85,6.69,6.83,224598.93048128343,4.3792,4.4506,4.3467,4.4376,224598.9305
2008-11-12 11:30:00,6.84,6.86,6.75,6.79,242234.61144612584,4.4441,4.4571,4.3857,4.4117,242234.6114
2008-11-12 12:00:00,6.79,6.89,6.73,6.87,531346.0006826716,4.4117,4.4766,4.3727,4.4636,531346.0007
2008-11-12 12:30:00,6.87,6.89,6.84,6.86,224257.5947206736,4.4636,4.4766,4.4441,4.4571,224257.5947
2008-11-12 13:00:00,6.86,6.87,6.8,6.83,188986.23279098875,4.4571,4.4636,4.4182,4.4376,188986.2328
2008-11-12 13:30:00,6.82,6.83,6.75,6.75,210831.7214700193,4.4312,4.4376,4.3857,4.3857,210831.7215
2008-11-12 14:00:00,6.75,6.76,6.71,6.74,298099.89759927185,4.3857,4.3922,4.3597,4.3792,298099.8976
2008-11-12 14:30:00,6.75,6.76,6.67,6.67,366367.04972124245,4.3857,4.3922,4.3337,4.3337,366367.0497
2008-11-12 15:00:00,6.68,6.68,6.61,6.62,402434.861759017,4.3402,4.3402,4.2947,4.3012,402434.8618
2008-11-12 15:30:00,6.62,6.68,6.6,6.65,1101376.7209011265,4.3012,4.3402,4.2882,4.3207,1101376.7209
2008-11-13 09:30:00,6.66,6.77,6.41,6.45,823301.854590966,4.3272,4.3987,4.1648,4.1908,823301.8546
2008-11-13 10:00:00,6.44,6.66,6.44,6.63,642052.565707134,4.1843,4.3272,4.1843,4.3077,642052.5657
2008-11-13 10:30:00,6.64,6.64,6.55,6.59,564228.0122880874,4.3142,4.3142,4.2557,4.2817,564228.0123
2008-11-13 11:00:00,6.59,6.63,6.51,6.61,384002.7306860849,4.2817,4.3077,4.2297,4.2947,384002.7307
2008-11-13 11:30:00,6.6,6.63,6.53,6.56,391512.1174195017,4.2882,4.3077,4.2427,4.2622,391512.1174
2008-11-13 12:00:00,6.57,6.6,6.45,6.46,323472.52247127093,4.2687,4.2882,4.1908,4.1973,323472.5225
2008-11-13 12:30:00,6.45,6.48,6.28,6.28,494026.6241893276,4.1908,4.2102,4.0803,4.0803,494026.6242
2008-11-13 13:00:00,6.28,6.43,6.28,6.42,363408.80646262376,4.0803,4.1778,4.0803,4.1713,363408.8065
2008-11-13 13:30:00,6.43,6.68,6.42,6.57,706792.5816361362,4.1778,4.3402,4.1713,4.2687,706792.5816
2008-11-13 14:00:00,6.57,6.8,6.57,6.78,855387.4160882923,4.2687,4.4182,4.2687,4.4052,855387.4161
2008-11-13 14:30:00,6.78,6.97,6.69,6.86,796336.3295027876,4.4052,4.5286,4.3467,4.4571,796336.3295
2008-11-13 15:00:00,6.86,6.98,6.67,6.98,844464.6717487769,4.4571,4.5351,4.3337,4.5351,844464.6717
2008-11-13 15:30:00,6.98,7.17,6.95,7.17,1305836.8415064286,4.5351,4.6586,4.5156,4.6586,1305836.8415
2008-11-14 09:30:00,6.93,7.29,6.73,7.22,421663.4429400387,4.5026,4.7365,4.3727,4.691,421663.4429
2008-11-14 10:00:00,7.22,7.25,6.94,6.97,402889.9761064968,4.691,4.7105,4.5091,4.5286,402889.9761
2008-11-14 10:30:00,6.96,7.1,6.86,7.0,557515.0756627603,4.5221,4.6131,4.4571,4.5481,557515.0757
2008-11-14 11:00:00,7.0,7.09,6.92,6.95,421777.22152690863,4.5481,4.6066,4.4961,4.5156,421777.2215
2008-11-14 11:30:00,6.95,6.96,6.82,6.83,404937.9906701559,4.5156,4.5221,4.4312,4.4376,404937.9907
2008-11-14 12:00:00,6.83,6.86,6.76,6.84,323586.3010581409,4.4376,4.4571,4.3922,4.4441,323586.3011
2008-11-14 12:30:00,6.85,7.02,6.81,7.0,528160.2002503129,4.4506,4.5611,4.4247,4.5481,528160.2003
2008-11-14 13:00:00,7.0,7.06,6.89,7.04,471612.24257594725,4.5481,4.5871,4.4766,4.5741,471612.2426
2008-11-14 13:30:00,7.04,7.08,6.97,7.0,426214.5864148368,4.5741,4.6001,4.5286,4.5481,426214.5864
2008-11-14 14:00:00,6.99,7.15,6.95,7.05,456707.2476959836,4.5416,4.6456,4.5156,4.5806,456707.2477
2008-11-14 14:30:00,7.05,7.19,6.99,7.19,656388.6676527478,4.5806,4.6716,4.5416,4.6716,656388.6677
2008-11-14 15:00:00,7.18,7.22,7.0,7.03,737399.0215041529,4.6651,4.691,4.5481,4.5676,737399.0215
2008-11-14 15:30:00,7.03,7.04,6.76,6.76,1227557.1737399022,4.5676,4.5741,4.3922,4.3922,1227557.1737
2008-11-17 09:30:00,6.69,6.87,6.6,6.83,731368.7564000456,4.3467,4.4636,4.2882,4.4376,731368.7564
2008-11-17 10:00:00,6.83,6.98,6.75,6.8,740698.6005233815,4.4376,4.5351,4.3857,4.4182,740698.6005
2008-11-17 10:30:00,6.8,6.86,6.78,6.83,483672.772784162,4.4182,4.4571,4.4052,4.4376,483672.7728
2008-11-17 11:00:00,6.84,6.94,6.81,6.86,375810.6724314484,4.4441,4.5091,4.4247,4.4571,375810.6724
2008-11-17 11:30:00,6.86,7.03,6.85,7.02,339173.96745932417,4.4571,4.5676,4.4506,4.5611,339173.9675
2008-11-17 12:00:00,7.02,7.1,6.97,7.03,702355.216748208,4.5611,4.6131,4.5286,4.5676,702355.2167
2008-11-17 12:30:00,7.03,7.06,6.98,6.98,991807.9417453636,4.5676,4.5871,4.5351,4.5351,991807.9417
2008-11-17 13:00:00,6.98,7.03,6.98,7.02,558425.30435772,4.5351,4.5676,4.5351,4.5611,558425.3044
2008-11-17 13:30:00,7.02,7.05,6.93,7.0,829104.5625213336,4.5611,4.5806,4.5026,4.5481,829104.5625
2008-11-17 14:00:00,7.0,7.03,6.93,7.0,594265.5592217544,4.5481,4.5676,4.5026,4.5481,594265.5592
2008-11-17 14:30:00,7.0,7.11,6.99,7.0,526225.9642735238,4.5481,4.6196,4.5416,4.5481,526225.9643
2008-11-17 15:00:00,7.0,7.07,6.97,7.0,547161.2242575948,4.5481,4.5936,4.5286,4.5481,547161.2243
2008-11-17 15:30:00,6.99,7.0,6.92,6.92,1950506.314711572,4.5416,4.5481,4.4961,4.4961,1950506.3147
2008-11-18 09:30:00,6.88,6.93,6.77,6.88,604391.8534531802,4.4701,4.5026,4.3987,4.4701,604391.8535
2008-11-18 10:00:00,6.88,6.91,6.84,6.91,1075435.2030947777,4.4701,4.4896,4.4441,4.4896,1075435.2031
2008-11-18 10:30:00,6.91,6.99,6.88,6.96,627261.3494140403,4.4896,4.5416,4.4701,4.5221,627261.3494
2008-11-18 11:00:00,6.96,6.98,6.91,6.97,405620.6621913756,4.5221,4.5351,4.4896,4.5286,405620.6622
2008-11-18 11:30:00,6.98,7.12,6.97,7.08,504380.4755944932,4.5351,4.6261,4.5286,4.6001,504380.4756
2008-11-18 12:00:00,7.08,7.08,7.01,7.02,558539.0829445899,4.6001,4.6001,4.5546,4.5611,558539.0829
2008-11-18 12:30:00,7.03,7.04,6.99,7.03,682102.6282853567,4.5676,4.5741,4.5416,4.5676,682102.6283
2008-11-18 13:00:00,7.02,7.02,6.93,6.95,614404.3690977358,4.5611,4.5611,4.5026,4.5156,614404.3691
2008-11-18 13:30:00,6.94,6.98,6.92,6.98,580498.3502104904,4.5091,4.5351,4.4961,4.5351,580498.3502
2008-11-18 14:00:00,6.98,6.99,6.88,6.98,598475.3669359427,4.5351,4.5416,4.4701,4.5351,598475.3669
2008-11-18 14:30:00,6.97,6.97,6.9,6.93,993400.8419615428,4.5286,4.5286,4.4831,4.5026,993400.842
2008-11-18 15:00:00,6.93,7.02,6.92,6.95,847764.2507680055,4.5026,4.5611,4.4961,4.5156,847764.2508
2008-11-18 15:30:00,6.94,7.08,6.93,7.06,1538855.3874160885,4.5091,4.6001,4.5026,4.5871,1538855.3874
2008-11-19 09:30:00,6.92,7.15,6.92,7.05,638411.6509272956,4.4961,4.6456,4.4961,4.5806,638411.6509
2008-11-19 10:00:00,7.04,7.12,7.0,7.04,928319.4902719308,4.5741,4.6261,4.5481,4.5741,928319.4903
2008-11-19 10:30:00,7.03,7.04,6.97,7.0,771077.4832176585,4.5676,4.5741,4.5286,4.5481,771077.4832
2008-11-19 11:00:00,7.0,7.03,6.98,7.0,656843.7820002276,4.5481,4.5676,4.5351,4.5481,656843.782
2008-11-19 11:30:00,7.0,7.06,6.99,7.0,812037.7744908408,4.5481,4.5871,4.5416,4.5481,812037.7745
2008-11-19 12:00:00,7.01,7.01,6.96,7.0,731141.1992263056,4.5546,4.5546,4.5221,4.5481,731141.1992
2008-11-19 12:30:00,7.0,7.0,6.97,6.99,684491.9786096257,4.5481,4.5481,4.5286,4.5416,684491.9786
2008-11-19 13:00:00,6.99,7.05,6.88,6.89,562862.669245648,4.5416,4.5806,4.4701,4.4766,562862.6692
2008-11-19 13:30:00,6.88,6.98,6.84,6.95,1051883.0356126977,4.4701,4.5351,4.4441,4.5156,1051883.0356
2008-11-19 14:00:00,6.95,6.95,6.82,6.86,739105.7003072022,4.5156,4.5156,4.4312,4.4571,739105.7003
2008-11-19 14:30:00,6.86,6.98,6.79,6.93,673569.2342701104,4.4571,4.5351,4.4117,4.5026,673569.2343
2008-11-19 15:00:00,6.92,7.0,6.87,6.89,1334395.2668107862,4.4961,4.5481,4.4636,4.4766,1334395.2668
2008-11-19 15:30:00,6.89,6.93,6.79,6.82,2543406.5308908867,4.4766,4.5026,4.4117,4.4312,2543406.5309
2008-11-20 09:30:00,6.62,6.94,6.53,6.86,765843.6682216407,4.3012,4.5091,4.2427,4.4571,765843.6682
2008-11-20 10:00:00,6.86,6.94,6.82,6.94,749118.2159517579,4.4571,4.5091,4.4312,4.5091,749118.216
2008-11-20 10:30:00,6.94,7.15,6.86,7.07,773239.2763681875,4.5091,4.6456,4.4571,4.5936,773239.2764
2008-11-20 11:00:00,7.07,7.19,6.99,7.04,863238.1385823188,4.5936,4.6716,4.5416,4.5741,863238.1386
2008-11-20 11:30:00,7.04,7.05,6.97,6.99,1453066.3329161452,4.5741,4.5806,4.5286,4.5416,1453066.3329
2008-11-20 12:00:00,6.99,7.29,6.95,7.26,844123.3359881671,4.5416,4.7365,4.5156,4.717,844123.336
2008-11-20 12:30:00,7.27,7.37,7.1,7.13,524633.0640573445,4.7235,4.7885,4.6131,4.6326,524633.0641
2008-11-20 13:00:00,7.13,7.15,7.0,7.0,850494.9368528844,4.6326,4.6456,4.5481,4.5481,850494.9369
2008-11-20 13:30:00,7.0,7.07,6.98,7.06,751735.1234497668,4.5481,4.5936,4.5351,4.5871,751735.1234
2008-11-20 14:00:00,7.07,7.08,6.92,6.93,892479.2354078962,4.5936,4.6001,4.4961,4.5026,892479.2354
2008-11-20 14:30:00,6.93,7.0,6.93,6.97,1012174.3087950848,4.5026,4.5481,4.5026,4.5286,1012174.3088
2008-11-20 15:00:00,6.96,7.07,6.85,6.89,987370.5768574356,4.5221,4.5936,4.4506,4.4766,987370.5769
2008-11-20 15:30:00,6.89,6.93,6.64,6.7,2287063.3746728864,4.4766,4.5026,4.3142,4.3532,2287063.3747
2008-11-21 09:30:00,6.82,6.83,6.38,6.42,1360109.2274433952,4.4312,4.4376,4.1453,4.1713,1360109.2274
2008-11-21 10:00:00,6.42,6.59,6.39,6.39,625782.227784731,4.1713,4.2817,4.1518,4.1518,625782.2278
2008-11-21 10:30:00,6.39,6.46,6.24,6.26,552167.4820798726,4.1518,4.1973,4.0543,4.0673,552167.4821
2008-11-21 11:00:00,6.26,6.33,6.13,6.3,542496.3021959268,4.0673,4.1128,3.9828,4.0933,542496.3022
2008-11-21 11:30:00,6.3,6.35,6.22,6.24,388895.2099214928,4.0933,4.1258,4.0413,4.0543,388895.2099
2008-11-21 12:00:00,6.24,6.32,6.2,6.28,334167.7096370463,4.0543,4.1063,4.0283,4.0803,334167.7096
2008-11-21 12:30:00,6.28,6.33,6.21,6.21,318693.821822733,4.0803,4.1128,4.0348,4.0348,318693.8218
2008-11-21 13:00:00,6.21,6.21,6.06,6.07,560131.9831607692,4.0348,4.0348,3.9374,3.9439,560131.9832
2008-11-21 13:30:00,6.08,6.09,5.99,5.99,514506.7698259188,3.9504,3.9569,3.8919,3.8919,514506.7698
2008-11-21 14:00:00,5.99,6.14,5.99,6.11,661167.3683012858,3.8919,3.9893,3.8919,3.9698,661167.3683
2008-11-21 14:30:00,6.12,6.15,6.01,6.13,778928.2057116851,3.9763,3.9958,3.9049,3.9828,778928.2057
2008-11-21 15:00:00,6.13,6.39,6.12,6.38,1084537.4900443738,3.9828,4.1518,3.9763,4.1453,1084537.49
2008-11-21 15:30:00,6.38,6.57,6.35,6.52,2343269.9965866427,4.1453,4.2687,4.1258,4.2362,2343269.9966
2008-11-24 09:30:00,6.64,6.76,6.48,6.58,754352.0309477757,4.3142,4.3922,4.2102,4.2752,754352.0309
2008-11-24 10:00:00,6.58,6.9,6.58,6.9,614859.4834452156,4.2752,4.4831,4.2752,4.4831,614859.4834
2008-11-24 10:30:00,6.89,7.0,6.86,6.99,754352.0309477757,4.4766,4.5481,4.4571,4.5416,754352.0309
2008-11-24 11:00:00,7.0,7.01,6.82,6.89,723973.1482534987,4.5481,4.5546,4.4312,4.4766,723973.1483
2008-11-24 11:30:00,6.9,7.0,6.87,6.94,584935.7150984185,4.4831,4.5481,4.4636,4.5091,584935.7151
2008-11-24 12:00:00,6.94,6.94,6.64,6.64,1062692.001365343,4.5091,4.5091,4.3142,4.3142,1062692.0014
2008-11-24 12:30:00,6.64,6.82,6.64,6.81,536238.4799180795,4.3142,4.4312,4.3142,4.4247,536238.4799
2008-11-24 13:00:00,6.82,6.83,6.66,6.69,563659.1193537377,4.4312,4.4376,4.3272,4.3467,563659.1194
2008-11-24 13:30:00,6.69,6.8,6.68,6.8,448742.74661508703,4.3467,4.4182,4.3402,4.4182,448742.7466
2008-11-24 14:00:00,6.8,6.82,6.69,6.79,632950.2787575378,4.4182,4.4312,4.3467,4.4117,632950.2788
2008-11-24 14:30:00,6.79,6.84,6.69,6.81,692911.5940380021,4.4117,4.4441,4.3467,4.4247,692911.594
2008-11-24 15:00:00,6.82,7.0,6.78,7.0,916827.8529980658,4.4312,4.5481,4.4052,4.5481,916827.853
2008-11-24 15:30:00,7.0,7.14,6.93,6.97,1977358.06121288,4.5481,4.6391,4.5026,4.5286,1977358.0612
2008-11-25 09:30:00,7.2,7.51,7.09,7.4,720559.7906474002,4.678,4.8795,4.6066,4.808,720559.7906
2008-11-25 10:00:00,7.4,7.61,7.29,7.42,831493.9128456025,4.808,4.9444,4.7365,4.821,831493.9128
2008-11-25 10:30:00,7.42,7.46,7.26,7.43,609056.7755148482,4.821,4.847,4.717,4.8275,609056.7755
2008-11-25 11:00:00,7.43,7.5,7.28,7.5,561611.1047900785,4.8275,4.873,4.73,4.873,561611.1048
2008-11-25 11:30:00,7.49,7.5,7.38,7.42,337012.1743087951,4.8665,4.873,4.795,4.821,337012.1743
2008-11-25 12:00:00,7.42,7.43,7.29,7.33,366480.82830811245,4.821,4.8275,4.7365,4.7625,366480.8283
2008-11-25 12:30:00,7.33,7.39,7.2,7.23,458641.4836727728,4.7625,4.8015,4.678,4.6975,458641.4837
2008-11-25 13:00:00,7.24,7.27,7.14,7.26,317100.92160655366,4.704,4.7235,4.6391,4.717,317100.9216
2008-11-25 13:30:00,7.26,7.33,7.26,7.29,455341.90465354425,4.717,4.7625,4.717,4.7365,455341.9047
2008-11-25 14:00:00,7.29,7.31,7.02,7.03,1095346.455797019,4.7365,4.7495,4.5611,4.5676,1095346.4558
2008-11-25 14:30:00,7.03,7.3,6.99,7.26,991466.6059847536,4.5676,4.743,4.5416,4.717,991466.606
2008-11-25 15:00:00,7.27,7.34,7.09,7.21,1017863.2381385824,4.7235,4.769,4.6066,4.6845,1017863.2381
2008-11-25 15:30:00,7.21,7.24,7.14,7.2,2214700.1934235976,4.6845,4.704,4.6391,4.678,2214700.1934
2008-11-26 09:30:00,7.09,7.25,7.01,7.15,311184.4350893162,4.6066,4.7105,4.5546,4.6456,311184.4351
2008-11-26 10:00:00,7.15,7.29,7.11,7.24,635680.9648424167,4.6456,4.7365,4.6196,4.704,635680.9648
2008-11-26 10:30:00,7.23,7.45,7.2,7.45,474570.48583456594,4.6975,4.8405,4.678,4.8405,474570.4858
2008-11-26 11:00:00,7.44,7.58,7.41,7.5,663670.4972124246,4.834,4.9249,4.8145,4.873,663670.4972
2008-11-26 11:30:00,7.5,7.66,7.49,7.63,660143.3610194562,4.873,4.9769,4.8665,4.9574,660143.361
2008-11-26 12:00:00,7.64,7.73,7.6,7.73,695073.3871885311,4.9639,5.0224,4.9379,5.0224,695073.3872
2008-11-26 12:30:00,7.73,7.83,7.71,7.83,449652.9753100467,5.0224,5.0874,5.0094,5.0874,449652.9753
2008-11-26 13:00:00,7.83,7.9,7.81,7.87,721356.2407554898,5.0874,5.1329,5.0744,5.1134,721356.2408
2008-11-26 13:30:00,7.87,7.88,7.8,7.82,457048.5834565935,5.1134,5.1199,5.0679,5.0809,457048.5835
2008-11-26 14:00:00,7.82,7.91,7.78,7.9,474456.707247696,5.0809,5.1394,5.0549,5.1329,474456.7072
2008-11-26 14:30:00,7.9,8.1,7.9,8.09,645921.0376607123,5.1329,5.2628,5.1329,5.2563,645921.0377
2008-11-26 15:00:00,8.09,8.19,8.06,8.1,668904.3122084424,5.2563,5.3213,5.2368,5.2628,668904.3122
2008-11-26 15:30:00,8.1,8.15,8.02,8.06,1104334.9641597453,5.2628,5.2953,5.2108,5.2368,1104334.9642
2008-11-28 09:30:00,8.02,8.3,7.99,8.24,447718.7393332575,5.2108,5.3928,5.1913,5.3538,447718.7393
2008-11-28 10:00:00,8.22,8.44,8.2,8.34,476504.7218113552,5.3408,5.4837,5.3278,5.4187,476504.7218
2008-11-28 10:30:00,8.33,8.48,8.24,8.45,452156.1042211856,5.4122,5.5097,5.3538,5.4902,452156.1042
2008-11-28 11:00:00,8.44,8.45,8.27,8.42,401638.4116509273,5.4837,5.4902,5.3733,5.4707,401638.4117
2008-11-28 11:30:00,8.42,8.5,8.34,8.49,354078.96233928774,5.4707,5.5227,5.4187,5.5162,354078.9623
2008-11-28 12:00:00,8.49,8.55,8.33,8.37,398111.2754579588,5.5162,5.5552,5.4122,5.4382,398111.2755
2008-11-28 12:30:00,8.36,8.43,8.3,8.42,684150.6428490159,5.4317,5.4772,5.3928,5.4707,684150.6428
2008-11-28 13:00:00,8.43,8.43,8.38,8.42,372511.09341221984,5.4772,5.4772,5.4447,5.4707,372511.0934
2008-11-28 13:30:00,8.46,8.46,8.42,8.42,796.4501080896575,5.4967,5.4967,5.4707,5.4707,796.4501
2008-11-28 14:00:00,8.42,8.42,8.42,8.42,0.0,5.4707,5.4707,5.4707,5.4707,0.0
2008-11-28 14:30:00,8.42,8.42,8.42,8.42,0.0,5.4707,5.4707,5.4707,5.4707,0.0
2008-11-28 15:00:00,8.42,8.42,8.42,8.42,0.0,5.4707,5.4707,5.4707,5.4707,0.0
2008-11-28 15:30:00,8.42,8.42,8.42,8.42,0.0,5.4707,5.4707,5.4707,5.4707,0.0
2008-12-01 09:30:00,8.36,8.38,7.87,7.94,477756.2862669246,5.4317,5.4447,5.1134,5.1588,477756.2863
2008-12-01 10:00:00,7.93,8.02,7.91,7.96,454659.2331323245,5.1524,5.2108,5.1394,5.1718,454659.2331
2008-12-01 10:30:00,7.95,8.02,7.92,7.95,405051.76925702585,5.1653,5.2108,5.1459,5.1653,405051.7693
2008-12-01 11:00:00,7.95,7.98,7.87,7.88,427011.0365229264,5.1653,5.1848,5.1134,5.1199,427011.0365
2008-12-01 11:30:00,7.87,8.0,7.87,7.89,185800.4323586301,5.1134,5.1978,5.1134,5.1264,185800.4324
2008-12-01 12:00:00,7.89,7.9,7.76,7.79,285242.91728296736,5.1264,5.1329,5.0419,5.0614,285242.9173
2008-12-01 12:30:00,7.79,7.82,7.75,7.78,292297.18966890435,5.0614,5.0809,5.0354,5.0549,292297.1897
2008-12-01 13:00:00,7.77,7.8,7.71,7.72,517692.5702582774,5.0484,5.0679,5.0094,5.0159,517692.5703
2008-12-01 13:30:00,7.71,7.74,7.63,7.69,860393.6739105701,5.0094,5.0289,4.9574,4.9964,860393.6739
2008-12-01 14:00:00,7.7,7.72,7.58,7.64,261121.8568665377,5.0029,5.0159,4.9249,4.9639,261121.8569
2008-12-01 14:30:00,7.65,7.76,7.61,7.67,551712.3677323927,4.9704,5.0419,4.9444,4.9834,551712.3677
2008-12-01 15:00:00,7.67,7.68,7.54,7.6,667083.8548185232,4.9834,4.9899,4.899,4.9379,667083.8548
2008-12-01 15:30:00,7.61,7.63,7.51,7.53,1647286.3807031517,4.9444,4.9574,4.8795,4.8925,1647286.3807
2008-12-02 09:30:00,7.64,8.0,7.64,7.78,711002.3893503243,4.9639,5.1978,4.9639,5.0549,711002.3894
2008-12-02 10:00:00,7.79,8.03,7.79,7.99,636363.6363636364,5.0614,5.2173,5.0614,5.1913,636363.6364
2008-12-02 10:30:00,7.99,8.13,7.99,8.05,444874.2746615088,5.1913,5.2823,5.1913,5.2303,444874.2747
2008-12-02 11:00:00,8.05,8.08,7.93,8.01,405734.4407782456,5.2303,5.2498,5.1524,5.2043,405734.4408
2008-12-02 11:30:00,8.0,8.06,7.9,8.04,269655.2508817841,5.1978,5.2368,5.1329,5.2238,269655.2509
2008-12-02 12:00:00,8.03,8.07,7.97,7.98,327454.7730117192,5.2173,5.2433,5.1783,5.1848,327454.773
2008-12-02 12:30:00,7.98,7.98,7.87,7.92,313346.22823984525,5.1848,5.1848,5.1134,5.1459,313346.2282
2008-12-02 13:00:00,7.92,7.95,7.88,7.91,276254.4089202412,5.1459,5.1653,5.1199,5.1394,276254.4089
2008-12-02 13:30:00,7.91,7.91,7.8,7.82,554556.8324041415,5.1394,5.1394,5.0679,5.0809,554556.8324
2008-12-02 14:00:00,7.82,7.84,7.7,7.76,588690.4084651269,5.0809,5.0939,5.0029,5.0419,588690.4085
2008-12-02 14:30:00,7.77,7.9,7.74,7.88,830811.2413243828,5.0484,5.1329,5.0289,5.1199,830811.2413
2008-12-02 15:00:00,7.87,8.0,7.73,7.96,563772.8979406076,5.1134,5.1978,5.0224,5.1718,563772.8979
2008-12-02 15:30:00,7.96,8.04,7.83,8.03,1098190.920468768,5.1718,5.2238,5.0874,5.2173,1098190.9205
2008-12-03 09:30:00,7.85,7.97,7.75,7.82,435316.8733644328,5.1004,5.1783,5.0354,5.0809,435316.8734
2008-12-03 10:00:00,7.82,8.09,7.74,8.09,465013.0845374901,5.0809,5.2563,5.0289,5.2563,465013.0845
2008-12-03 10:30:00,8.1,8.27,8.06,8.27,350438.04755944933,5.2628,5.3733,5.2368,5.3733,350438.0476
2008-12-03 11:00:00,8.27,8.49,8.17,8.46,693139.151211742,5.3733,5.5162,5.3083,5.4967,693139.1512
2008-12-03 11:30:00,8.46,8.53,8.37,8.46,414609.17055410176,5.4967,5.5422,5.4382,5.4967,414609.1706
2008-12-03 12:00:00,8.46,8.46,8.17,8.3,518944.1347138469,5.4967,5.4967,5.3083,5.3928,518944.1347
2008-12-03 12:30:00,8.3,8.32,8.19,8.21,283536.2384799181,5.3928,5.4057,5.3213,5.3343,283536.2385
2008-12-03 13:00:00,8.2,8.22,7.99,8.03,381499.601774946,5.3278,5.3408,5.1913,5.2173,381499.6018
2008-12-03 13:30:00,8.03,8.03,7.8,7.87,538172.7158948686,5.2173,5.2173,5.0679,5.1134,538172.7159
2008-12-03 14:00:00,7.87,8.07,7.81,7.98,714870.8613039026,5.1134,5.2433,5.0744,5.1848,714870.8613
2008-12-03 14:30:00,7.98,8.17,7.97,8.02,586528.6153145978,5.1848,5.3083,5.1783,5.2108,586528.6153
2008-12-03 15:00:00,8.02,8.13,7.93,8.06,652065.0813516896,5.2108,5.2823,5.1524,5.2368,652065.0814
2008-12-03 15:30:00,8.06,8.29,8.0,8.22,926499.0328820116,5.2368,5.3863,5.1978,5.3408,926499.0329
2008-12-04 09:30:00,8.09,8.67,8.09,8.64,688588.0077369439,5.2563,5.6332,5.2563,5.6137,688588.0077
2008-12-04 10:00:00,8.65,8.98,8.6,8.96,995676.413698942,5.6202,5.8346,5.5877,5.8216,995676.4137
2008-12-04 10:30:00,8.96,9.34,8.96,9.33,1139833.88326317,5.8216,6.0685,5.8216,6.062,1139833.8833
2008-12-04 11:00:00,9.33,9.4,9.05,9.08,900329.9579019229,6.062,6.1075,5.88,5.8995,900329.9579
2008-12-04 11:30:00,9.09,9.09,8.93,8.96,707702.8103310957,5.906,5.906,5.8021,5.8216,707702.8103
2008-12-04 12:00:00,8.96,8.96,8.76,8.85,455683.2404141541,5.8216,5.8216,5.6916,5.7501,455683.2404
2008-12-04 12:30:00,8.84,9.04,8.82,8.97,254864.0345886904,5.7436,5.8736,5.7306,5.8281,254864.0346
2008-12-04 13:00:00,8.96,9.0,8.85,8.87,289680.2821708954,5.8216,5.8476,5.7501,5.7631,289680.2822
2008-12-04 13:30:00,8.88,9.05,8.83,9.02,328365.0017066788,5.7696,5.88,5.7371,5.8606,328365.0017
2008-12-04 14:00:00,9.01,9.08,8.93,9.01,319604.0505176926,5.8541,5.8995,5.8021,5.8541,319604.0505
2008-12-04 14:30:00,9.02,9.1,8.89,8.92,399362.8399135283,5.8606,5.9125,5.7761,5.7956,399362.8399
2008-12-04 15:00:00,8.92,8.94,8.57,8.57,948913.414495392,5.7956,5.8086,5.5682,5.5682,948913.4145
2008-12-04 15:30:00,8.57,8.75,8.49,8.72,1269313.9151211742,5.5682,5.6851,5.5162,5.6656,1269313.9151
2008-12-05 09:30:00,8.6,8.69,8.42,8.46,484014.1085447719,5.5877,5.6461,5.4707,5.4967,484014.1085
2008-12-05 10:00:00,8.46,8.52,8.35,8.45,629650.6997383093,5.4967,5.5357,5.4252,5.4902,629650.6997
2008-12-05 10:30:00,8.44,8.6,8.35,8.56,292069.6324951644,5.4837,5.5877,5.4252,5.5617,292069.6325
2008-12-05 11:00:00,8.54,8.57,8.39,8.42,210831.7214700193,5.5487,5.5682,5.4512,5.4707,210831.7215
2008-12-05 11:30:00,8.42,8.6,8.38,8.58,238479.91807941743,5.4707,5.5877,5.4447,5.5747,238479.9181
2008-12-05 12:00:00,8.58,8.66,8.55,8.63,153714.8708613039,5.5747,5.6267,5.5552,5.6072,153714.8709
2008-12-05 12:30:00,8.63,8.64,8.48,8.53,147115.71282284675,5.6072,5.6137,5.5097,5.5422,147115.7128
2008-12-05 13:00:00,8.54,8.69,8.53,8.59,138809.87598134033,5.5487,5.6461,5.5422,5.5812,138809.876
2008-12-05 13:30:00,8.59,8.89,8.59,8.74,298896.3477073615,5.5812,5.7761,5.5812,5.6786,298896.3477
2008-12-05 14:00:00,8.74,8.82,8.63,8.69,329957.90192285815,5.6786,5.7306,5.6072,5.6461,329957.9019
2008-12-05 14:30:00,8.69,9.08,8.67,8.95,400955.7401297076,5.6461,5.8995,5.6332,5.8151,400955.7401
2008-12-05 15:00:00,8.96,9.0,8.78,8.94,626692.4564796905,5.8216,5.8476,5.7046,5.8086,626692.4565
2008-12-05 15:30:00,8.94,9.03,8.89,8.94,1563545.340766868,5.8086,5.8671,5.7761,5.8086,1563545.3408
2008-12-08 09:30:00,9.2,9.28,9.16,9.18,587325.0654226874,5.9775,6.0295,5.9515,5.9645,587325.0654
2008-12-08 10:00:00,9.19,9.21,9.04,9.12,676641.2561155991,5.971,5.984,5.8736,5.9255,676641.2561
2008-12-08 10:30:00,9.11,9.25,9.11,9.17,395721.9251336898,5.919,6.01,5.919,5.958,395721.9251
2008-12-08 11:00:00,9.17,9.2,9.05,9.08,254750.25600182047,5.958,5.9775,5.88,5.8995,254750.256
2008-12-08 11:30:00,9.07,9.11,8.98,9.04,230174.08123791104,5.893,5.919,5.8346,5.8736,230174.0812
2008-12-08 12:00:00,9.04,9.16,9.02,9.16,226874.5022186825,5.8736,5.9515,5.8606,5.9515,226874.5022
2008-12-08 12:30:00,9.16,9.18,9.09,9.11,281488.2239162589,5.9515,5.9645,5.906,5.919,281488.2239
2008-12-08 13:00:00,9.11,9.2,9.04,9.05,386164.523836614,5.919,5.9775,5.8736,5.88,386164.5238
2008-12-08 13:30:00,9.05,9.06,8.94,9.06,415064.28490158153,5.88,5.8865,5.8086,5.8865,415064.2849
2008-12-08 14:00:00,9.06,9.22,9.06,9.17,313118.67106610537,5.8865,5.9905,5.8865,5.958,313118.6711
2008-12-08 14:30:00,9.17,9.26,9.09,9.25,434861.759016953,5.958,6.0165,5.906,6.01,434861.759
2008-12-08 15:00:00,9.25,9.34,9.2,9.33,494936.8528842872,6.01,6.0685,5.9775,6.062,494936.8529
2008-12-08 15:30:00,9.33,9.36,9.18,9.27,956422.8012288088,6.062,6.0815,5.9645,6.023,956422.8012
2008-12-09 09:30:00,9.22,9.22,8.93,9.03,247354.64785527365,5.9905,5.9905,5.8021,5.8671,247354.6479
2008-12-09 10:00:00,9.03,9.41,9.03,9.35,283422.45989304816,5.8671,6.114,5.8671,6.075,283422.4599
2008-12-09 10:30:00,9.35,9.47,9.34,9.4,213676.1861417681,6.075,6.1529,6.0685,6.1075,213676.1861
2008-12-09 11:00:00,9.4,9.47,9.12,9.12,178291.04562521333,6.1075,6.1529,5.9255,5.9255,178291.0456
2008-12-09 11:30:00,9.12,9.23,9.11,9.17,163272.2721583798,5.9255,5.997,5.919,5.958,163272.2722
2008-12-09 12:00:00,9.17,9.25,9.04,9.08,186141.76811924,5.958,6.01,5.8736,5.8995,186141.7681
2008-12-09 12:30:00,9.07,9.19,9.06,9.08,146660.59847536695,5.893,5.971,5.8865,5.8995,146660.5985
2008-12-09 13:00:00,9.08,9.11,8.97,8.98,164751.39378768916,5.8995,5.919,5.8281,5.8346,164751.3938
2008-12-09 13:30:00,8.98,9.05,8.92,8.94,213789.9647286381,5.8346,5.88,5.7956,5.8086,213789.9647
2008-12-09 14:00:00,8.94,8.95,8.81,8.82,287859.8247809762,5.8086,5.8151,5.7241,5.7306,287859.8248
2008-12-09 14:30:00,8.82,9.01,8.78,8.99,375583.1152577085,5.7306,5.8541,5.7046,5.8411,375583.1153
2008-12-09 15:00:00,8.99,9.05,8.85,8.88,627488.9065877802,5.8411,5.88,5.7501,5.7696,627488.9066
2008-12-09 15:30:00,8.87,9.0,8.82,8.92,833769.4845830015,5.7631,5.8476,5.7306,5.7956,833769.4846
2008-12-10 09:30:00,9.03,9.07,8.86,8.89,397542.3825236091,5.8671,5.893,5.7566,5.7761,397542.3825
2008-12-10 10:00:00,8.88,9.03,8.88,8.98,622027.5344180226,5.7696,5.8671,5.7696,5.8346,622027.5344
2008-12-10 10:30:00,8.98,8.99,8.79,8.85,449197.86096256686,5.8346,5.8411,5.7111,5.7501,449197.861
2008-12-10 11:00:00,8.86,8.98,8.79,8.94,380361.8159062465,5.7566,5.8346,5.7111,5.8086,380361.8159
2008-12-10 11:30:00,8.95,8.96,8.89,8.89,272044.60120605305,5.8151,5.8216,5.7761,5.7761,272044.6012
2008-12-10 12:00:00,8.9,8.97,8.85,8.9,372852.42917282967,5.7826,5.8281,5.7501,5.7826,372852.4292
2008-12-10 12:30:00,8.9,9.04,8.9,9.0,277847.30913642055,5.7826,5.8736,5.7826,5.8476,277847.3091
2008-12-10 13:00:00,8.99,9.09,8.96,8.97,241893.275685516,5.8411,5.906,5.8216,5.8281,241893.2757
2008-12-10 13:30:00,8.97,8.99,8.81,8.85,206508.1351689612,5.8281,5.8411,5.7241,5.7501,206508.1352
2008-12-10 14:00:00,8.85,8.96,8.83,8.9,255432.92752304013,5.7501,5.8216,5.7371,5.7826,255432.9275
2008-12-10 14:30:00,8.9,8.99,8.88,8.96,318807.6004096029,5.7826,5.8411,5.7696,5.8216,318807.6004
2008-12-10 15:00:00,8.95,9.0,8.89,9.0,469791.785186028,5.8151,5.8476,5.7761,5.8476,469791.7852
2008-12-10 15:30:00,9.0,9.02,8.89,8.99,1057458.1863693253,5.8476,5.8606,5.7761,5.8411,1057458.1864
2008-12-11 09:30:00,8.92,9.0,8.73,8.88,283308.6813061782,5.7956,5.8476,5.6721,5.7696,283308.6813
2008-12-11 10:00:00,8.88,8.96,8.7,8.89,443850.2673796792,5.7696,5.8216,5.6526,5.7761,443850.2674
2008-12-11 10:30:00,8.89,8.93,8.81,8.91,268858.8007736944,5.7761,5.8021,5.7241,5.7891,268858.8008
2008-12-11 11:00:00,8.91,8.92,8.7,8.75,278757.53783138015,5.7891,5.7956,5.6526,5.6851,278757.5378
2008-12-11 11:30:00,8.75,8.86,8.74,8.85,183183.52486062123,5.6851,5.7566,5.6786,5.7501,183183.5249
2008-12-11 12:00:00,8.85,8.95,8.84,8.93,305723.0629195585,5.7501,5.8151,5.7436,5.8021,305723.0629
2008-12-11 12:30:00,8.93,9.09,8.93,9.05,328820.1160541586,5.8021,5.906,5.8021,5.88,328820.1161
2008-12-11 13:00:00,9.05,9.05,8.86,8.89,154056.20662191376,5.88,5.88,5.7566,5.7761,154056.2066
2008-12-11 13:30:00,8.9,8.93,8.82,8.84,164068.72226646947,5.7826,5.8021,5.7306,5.7436,164068.7223
2008-12-11 14:00:00,8.84,8.85,8.72,8.75,204346.34201843213,5.7436,5.7501,5.6656,5.6851,204346.342
2008-12-11 14:30:00,8.75,8.82,8.59,8.6,324382.75116623053,5.6851,5.7306,5.5812,5.5877,324382.7512
2008-12-11 15:00:00,8.6,8.6,8.51,8.54,468426.4421435886,5.5877,5.5877,5.5292,5.5487,468426.4421
2008-12-11 15:30:00,8.54,8.61,8.46,8.54,1040732.7340994424,5.5487,5.5942,5.4967,5.5487,1040732.7341
2008-12-12 09:30:00,8.36,8.81,8.33,8.71,309477.75628626696,5.4317,5.7241,5.4122,5.6591,309477.7563
2008-12-12 10:00:00,8.71,8.82,8.6,8.71,271589.4868585732,5.6591,5.7306,5.5877,5.6591,271589.4869
2008-12-12 10:30:00,8.71,8.78,8.56,8.77,223916.2589600637,5.6591,5.7046,5.5617,5.6981,223916.259
2008-12-12 11:00:00,8.77,8.78,8.64,8.66,198543.63408806463,5.6981,5.7046,5.6137,5.6267,198543.6341
2008-12-12 11:30:00,8.66,8.69,8.57,8.6,179997.72442826262,5.6267,5.6461,5.5682,5.5877,179997.7244
2008-12-12 12:00:00,8.61,8.74,8.6,8.71,170212.76595744683,5.5942,5.6786,5.5877,5.6591,170212.766
2008-12-12 12:30:00,8.71,8.96,8.69,8.94,256798.2705654796,5.6591,5.8216,5.6461,5.8086,256798.2706
2008-12-12 13:00:00,8.94,8.96,8.79,8.83,224712.70906815337,5.8086,5.8216,5.7111,5.7371,224712.7091
2008-12-12 13:30:00,8.83,8.84,8.7,8.79,281715.7810899989,5.7371,5.7436,5.6526,5.7111,281715.7811
2008-12-12 14:00:00,8.79,8.96,8.72,8.82,350210.49038570945,5.7111,5.8216,5.6656,5.7306,350210.4904
2008-12-12 14:30:00,8.82,9.0,8.72,8.96,426328.3650017067,5.7306,5.8476,5.6656,5.8216,426328.365
2008-12-12 15:00:00,8.96,9.07,8.85,8.98,495050.63147115713,5.8216,5.893,5.7501,5.8346,495050.6315
2008-12-12 15:30:00,8.99,9.0,8.87,8.99,878256.9120491524,5.8411,5.8476,5.7631,5.8411,878256.912
2008-12-15 09:30:00,9.04,9.09,8.76,8.78,281260.66674251907,5.8736,5.906,5.6916,5.7046,281260.6667
2008-12-15 10:00:00,8.76,8.76,8.59,8.65,277847.30913642055,5.6916,5.6916,5.5812,5.6202,277847.3091
2008-12-15 10:30:00,8.65,8.69,8.57,8.6,214017.521902378,5.6202,5.6461,5.5682,5.5877,214017.5219
2008-12-15 11:00:00,8.6,8.72,8.57,8.67,202184.54886790307,5.5877,5.6656,5.5682,5.6332,202184.5489
2008-12-15 11:30:00,8.66,8.73,8.61,8.66,172602.11628171575,5.6267,5.6721,5.5942,5.6267,172602.1163
2008-12-15 12:00:00,8.66,8.73,8.6,8.73,169074.9800887473,5.6267,5.6721,5.5877,5.6721,169074.9801
2008-12-15 12:30:00,8.72,8.74,8.6,8.62,114006.14404369098,5.6656,5.6786,5.5877,5.6007,114006.144
2008-12-15 13:00:00,8.62,8.67,8.54,8.66,181931.96040505177,5.6007,5.6332,5.5487,5.6267,181931.9604
2008-12-15 13:30:00,8.67,8.71,8.63,8.65,125384.00273068609,5.6332,5.6591,5.6072,5.6202,125384.0027
2008-12-15 14:00:00,8.65,8.71,8.6,8.6,184776.4250768005,5.6202,5.6591,5.5877,5.5877,184776.4251
2008-12-15 14:30:00,8.6,8.67,8.55,8.56,204346.34201843213,5.5877,5.6332,5.5552,5.5617,204346.342
2008-12-15 15:00:00,8.55,8.59,8.5,8.52,387757.4240527933,5.5552,5.5812,5.5227,5.5357,387757.4241
2008-12-15 15:30:00,8.52,8.7,8.49,8.67,988849.6984867448,5.5357,5.6526,5.5162,5.6332,988849.6985
2008-12-16 09:30:00,8.88,8.93,8.72,8.82,252816.0200250313,5.7696,5.8021,5.6656,5.7306,252816.02
2008-12-16 10:00:00,8.8,8.88,8.75,8.83,171236.77323927637,5.7176,5.7696,5.6851,5.7371,171236.7732
2008-12-16 10:30:00,8.84,8.91,8.84,8.91,177608.37410399364,5.7436,5.7891,5.7436,5.7891,177608.3741
2008-12-16 11:00:00,8.91,9.01,8.9,9.01,152804.6421663443,5.7891,5.8541,5.7826,5.8541,152804.6422
2008-12-16 11:30:00,9.0,9.06,9.0,9.05,178746.15997269316,5.8476,5.8865,5.8476,5.88,178746.16
2008-12-16 12:00:00,9.05,9.14,9.04,9.12,193764.93343952668,5.88,5.9385,5.8736,5.9255,193764.9334
2008-12-16 12:30:00,9.12,9.18,9.1,9.16,238366.13949254752,5.9255,5.9645,5.9125,5.9515,238366.1395
2008-12-16 13:00:00,9.16,9.21,9.15,9.21,196495.6195244055,5.9515,5.984,5.945,5.984,196495.6195
2008-12-16 13:30:00,9.21,9.22,9.15,9.22,225281.60200250315,5.984,5.9905,5.945,5.9905,225281.602
2008-12-16 14:00:00,9.22,9.38,9.16,9.35,388895.2099214928,5.9905,6.0945,5.9515,6.075,388895.2099
2008-12-16 14:30:00,9.35,9.44,9.21,9.4,1012743.2017294344,6.075,6.1334,5.984,6.1075,1012743.2017
2008-12-16 15:00:00,9.4,9.67,9.33,9.62,833883.2631698714,6.1075,6.2829,6.062,6.2504,833883.2632
2008-12-16 15:30:00,9.62,9.72,9.5,9.71,1680623.5066560474,6.2504,6.3154,6.1724,6.3089,1680623.5067
2008-12-17 09:30:00,9.47,9.61,9.39,9.53,710547.2750028445,6.1529,6.2439,6.101,6.1919,710547.275
2008-12-17 10:00:00,9.53,9.53,9.35,9.46,566617.3626123564,6.1919,6.1919,6.075,6.1464,566617.3626
2008-12-17 10:30:00,9.45,9.51,9.36,9.42,564683.1266355672,6.1399,6.1789,6.0815,6.1204,564683.1266
2008-12-17 11:00:00,9.42,9.49,9.31,9.31,545682.1026282854,6.1204,6.1659,6.049,6.049,545682.1026
2008-12-17 11:30:00,9.32,9.39,9.11,9.36,850494.9368528844,6.0555,6.101,5.919,6.0815,850494.9369
2008-12-17 12:00:00,9.36,9.4,9.3,9.32,412333.5988167027,6.0815,6.1075,6.0425,6.0555,412333.5988
2008-12-17 12:30:00,9.32,9.41,9.28,9.36,209011.2640801001,6.0555,6.114,6.0295,6.0815,209011.2641
2008-12-17 13:00:00,9.35,9.54,9.33,9.5,254522.6988280805,6.075,6.1984,6.062,6.1724,254522.6988
2008-12-17 13:30:00,9.5,9.64,9.49,9.61,649220.6166799408,6.1724,6.2634,6.1659,6.2439,649220.6167
2008-12-17 14:00:00,9.61,9.71,9.51,9.54,548526.5673000341,6.2439,6.3089,6.1789,6.1984,548526.5673
2008-12-17 14:30:00,9.54,9.71,9.49,9.68,720559.7906474002,6.1984,6.3089,6.1659,6.2894,720559.7906
2008-12-17 15:00:00,9.68,9.72,9.57,9.62,618614.176811924,6.2894,6.3154,6.2179,6.2504,618614.1768
2008-12-17 15:30:00,9.62,9.65,9.53,9.54,1236204.3463420186,6.2504,6.2699,6.1919,6.1984,1236204.3463
2008-12-18 09:30:00,9.6,9.75,9.49,9.52,560700.8760951189,6.2374,6.3349,6.1659,6.1854,560700.8761
2008-12-18 10:00:00,9.54,9.67,9.46,9.54,451814.7684605757,6.1984,6.2829,6.1464,6.1984,451814.7685
2008-12-18 10:30:00,9.54,9.74,9.53,9.7,430083.0583684151,6.1984,6.3284,6.1919,6.3024,430083.0584
2008-12-18 11:00:00,9.7,9.71,9.57,9.69,474456.707247696,6.3024,6.3089,6.2179,6.2959,474456.7072
2008-12-18 11:30:00,9.69,9.83,9.68,9.79,485948.34452156106,6.2959,6.3868,6.2894,6.3608,485948.3445
2008-12-18 12:00:00,9.79,9.83,9.73,9.74,337694.8458300148,6.3608,6.3868,6.3219,6.3284,337694.8458
2008-12-18 12:30:00,9.74,9.78,9.69,9.74,329047.67322789854,6.3284,6.3544,6.2959,6.3284,329047.6732
2008-12-18 13:00:00,9.75,9.78,9.71,9.71,274889.0658778018,6.3349,6.3544,6.3089,6.3089,274889.0659
2008-12-18 13:30:00,9.71,9.74,9.65,9.71,654113.0959153487,6.3089,6.3284,6.2699,6.3089,654113.0959
2008-12-18 14:00:00,9.71,9.73,9.66,9.71,838889.5209921494,6.3089,6.3219,6.2764,6.3089,838889.521
2008-12-18 14:30:00,9.72,9.89,9.69,9.83,750369.7804073273,6.3154,6.4258,6.2959,6.3868,750369.7804
2008-12-18 15:00:00,9.83,9.85,9.69,9.81,938445.7845033566,6.3868,6.3998,6.2959,6.3738,938445.7845
2008-12-18 15:30:00,9.81,9.88,9.75,9.83,1586414.836727728,6.3738,6.4193,6.3349,6.3868,1586414.8367
2008-12-19 09:30:00,9.93,10.07,9.78,9.8,1454204.1187848446,6.4518,6.5428,6.3544,6.3673,1454204.1188
2008-12-19 10:00:00,9.79,10.16,9.79,10.05,445556.94618272845,6.3608,6.6012,6.3608,6.5298,445556.9462
2008-12-19 10:30:00,10.05,10.15,10.03,10.07,341677.0963704631,6.5298,6.5948,6.5168,6.5428,341677.0964
2008-12-19 11:00:00,10.07,10.22,10.04,10.19,609398.111275458,6.5428,6.6402,6.5233,6.6207,609398.1113
2008-12-19 11:30:00,10.18,10.2,9.9,9.9,289794.0607577654,6.6142,6.6272,6.4323,6.4323,289794.0608
2008-12-19 12:00:00,9.91,9.92,9.78,9.87,376607.1225395381,6.4388,6.4453,6.3544,6.4128,376607.1225
2008-12-19 12:30:00,9.87,9.92,9.87,9.9,295141.6543406531,6.4128,6.4453,6.4128,6.4323,295141.6543
2008-12-19 13:00:00,9.91,10.12,9.9,10.12,408806.4626237342,6.4388,6.5753,6.4323,6.5753,408806.4626
2008-12-19 13:30:00,10.12,10.2,10.11,10.15,419387.87120263965,6.5753,6.6272,6.5688,6.5948,419387.8712
2008-12-19 14:00:00,10.16,10.25,10.05,10.08,492206.1667994084,6.6012,6.6597,6.5298,6.5493,492206.1668
2008-12-19 14:30:00,10.08,10.11,9.98,10.02,498577.76766412565,6.5493,6.5688,6.4843,6.5103,498577.7677
2008-12-19 15:00:00,10.01,10.16,9.97,10.16,719080.6690180908,6.5038,6.6012,6.4778,6.6012,719080.669
2008-12-19 15:30:00,10.16,10.31,10.07,10.22,2069746.27375128,6.6012,6.6987,6.5428,6.6402,2069746.2738
2008-12-22 09:30:00,10.24,10.27,9.87,9.9,471839.7997496872,6.6532,6.6727,6.4128,6.4323,471839.7997
2008-12-22 10:00:00,9.89,9.91,9.79,9.85,390374.33155080216,6.4258,6.4388,6.3608,6.3998,390374.3316
2008-12-22 10:30:00,9.85,9.91,9.78,9.91,392649.9032882012,6.3998,6.4388,6.3544,6.4388,392649.9033
2008-12-22 11:00:00,9.91,9.91,9.72,9.78,433723.9731482535,6.4388,6.4388,6.3154,6.3544,433723.9731
2008-12-22 11:30:00,9.79,9.87,9.7,9.83,369894.185914211,6.3608,6.4128,6.3024,6.3868,369894.1859
2008-12-22 12:00:00,9.83,9.83,9.72,9.74,230856.7527591308,6.3868,6.3868,6.3154,6.3284,230856.7528
2008-12-22 12:30:00,9.73,9.76,9.72,9.75,308226.19183069747,6.3219,6.3414,6.3154,6.3349,308226.1918
2008-12-22 13:00:00,9.75,9.83,9.7,9.82,259415.17806348845,6.3349,6.3868,6.3024,6.3803,259415.1781
2008-12-22 13:30:00,9.81,9.87,9.81,9.85,391170.7816588918,6.3738,6.4128,6.3738,6.3998,391170.7817
2008-12-22 14:00:00,9.84,9.92,9.68,9.71,487768.80191148026,6.3933,6.4453,6.2894,6.3089,487768.8019
2008-12-22 14:30:00,9.71,9.71,9.53,9.56,441574.69564228016,6.3089,6.3089,6.1919,6.2114,441574.6956
2008-12-22 15:00:00,9.56,9.6,9.42,9.46,760382.296051883,6.2114,6.2374,6.1204,6.1464,760382.2961
2008-12-22 15:30:00,9.47,9.71,9.46,9.65,1162817.1578109,6.1529,6.3089,6.1464,6.2699,1162817.1578
2008-12-23 09:30:00,9.69,9.77,9.58,9.7,491295.9381044488,6.2959,6.3479,6.2244,6.3024,491295.9381
2008-12-23 10:00:00,9.69,9.7,9.55,9.6,423256.343156218,6.2959,6.3024,6.2049,6.2374,423256.3432
2008-12-23 10:30:00,9.59,9.62,9.44,9.46,421891.0001137786,6.2309,6.2504,6.1334,6.1464,421891.0001
2008-12-23 11:00:00,9.46,9.47,9.36,9.38,294231.4256456935,6.1464,6.1529,6.0815,6.0945,294231.4256
2008-12-23 11:30:00,9.38,9.43,9.31,9.32,303675.04835589946,6.0945,6.1269,6.049,6.0555,303675.0484
2008-12-23 12:00:00,9.31,9.33,9.22,9.28,210604.16429627943,6.049,6.062,5.9905,6.0295,210604.1643
2008-12-23 12:30:00,9.29,9.36,9.25,9.36,163841.16509272956,6.036,6.0815,6.01,6.0815,163841.1651
2008-12-23 13:00:00,9.36,9.4,9.35,9.36,194788.94072135625,6.0815,6.1075,6.075,6.0815,194788.9407
2008-12-23 13:30:00,9.37,9.37,9.3,9.36,206963.24951644105,6.088,6.088,6.0425,6.0815,206963.2495
2008-12-23 14:00:00,9.36,9.45,9.35,9.42,238024.8037319377,6.0815,6.1399,6.075,6.1204,238024.8037
2008-12-23 14:30:00,9.42,9.44,9.23,9.27,389236.5456821026,6.1204,6.1334,5.997,6.023,389236.5457
2008-12-23 15:00:00,9.27,9.33,9.2,9.29,392877.4604619411,6.023,6.062,5.9775,6.036,392877.4605
2008-12-23 15:30:00,9.29,9.34,9.27,9.31,465354.4202980999,6.036,6.0685,6.023,6.049,465354.4203
2008-12-24 09:30:00,9.53,9.53,9.3,9.37,237911.0251450677,6.1919,6.1919,6.0425,6.088,237911.0251
2008-12-24 10:00:00,9.37,9.46,9.34,9.46,174991.46660598475,6.088,6.1464,6.0685,6.1464,174991.4666
2008-12-24 10:30:00,9.46,9.46,9.44,9.46,108203.43611332348,6.1464,6.1464,6.1334,6.1464,108203.4361
2008-12-24 11:00:00,9.45,9.45,9.35,9.35,113892.36545682103,6.1399,6.1399,6.075,6.075,113892.3655
2008-12-24 11:30:00,9.35,9.4,9.34,9.39,111047.90078507226,6.075,6.1075,6.0685,6.101,111047.9008
2008-12-24 12:00:00,9.39,9.42,9.39,9.4,86926.84036864263,6.101,6.1204,6.101,6.1075,86926.8404
2008-12-24 12:30:00,9.39,9.4,9.34,9.39,180225.2816020025,6.101,6.1075,6.0685,6.101,180225.2816
2008-12-26 09:30:00,9.33,9.49,9.3,9.33,176129.25247468427,6.062,6.1659,6.0425,6.062,176129.2525
2008-12-26 10:00:00,9.33,9.34,9.26,9.27,163044.7149846399,6.062,6.0685,6.0165,6.023,163044.715
2008-12-26 10:30:00,9.27,9.27,9.24,9.27,106724.31448401412,6.023,6.023,6.0035,6.023,106724.3145
2008-12-26 11:00:00,9.27,9.27,9.24,9.25,105586.5286153146,6.023,6.023,6.0035,6.01,105586.5286
2008-12-26 11:30:00,9.25,9.25,9.21,9.22,76800.54613721698,6.01,6.01,5.984,5.9905,76800.5461
2008-12-26 12:00:00,9.22,9.25,9.21,9.21,68722.26646945045,5.9905,6.01,5.984,5.984,68722.2665
2008-12-26 12:30:00,9.22,9.22,9.18,9.19,77141.88189782684,5.9905,5.9905,5.9645,5.971,77141.8819
2008-12-26 13:00:00,9.18,9.2,9.18,9.19,73387.18853111845,5.9645,5.9775,5.9645,5.971,73387.1885
2008-12-26 13:30:00,9.2,9.22,9.19,9.22,65536.46603709183,5.9775,5.9905,5.971,5.9905,65536.466
2008-12-26 14:00:00,9.22,9.25,9.21,9.25,70315.16668562977,5.9905,6.01,5.984,6.01,70315.1667
2008-12-26 14:30:00,9.25,9.29,9.24,9.25,149163.72738650587,6.01,6.036,6.0035,6.01,149163.7274
2008-12-26 15:00:00,9.25,9.32,9.23,9.31,206621.9137558312,6.01,6.0555,5.997,6.049,206621.9138
2008-12-26 15:30:00,9.31,9.33,9.27,9.33,550005.6889293435,6.049,6.062,6.023,6.062,550005.6889
2008-12-29 09:30:00,9.3,9.4,9.16,9.3,214472.63624985772,6.0425,6.1075,5.9515,6.0425,214472.6362
2008-12-29 10:00:00,9.3,9.31,9.18,9.21,136989.4185914211,6.0425,6.049,5.9645,5.984,136989.4186
2008-12-29 10:30:00,9.21,9.23,9.16,9.21,172374.5591079759,5.984,5.997,5.9515,5.984,172374.5591
2008-12-29 11:00:00,9.21,9.21,9.13,9.14,94663.7842757993,5.984,5.984,5.932,5.9385,94663.7843
2008-12-29 11:30:00,9.14,9.19,9.13,9.18,192285.81181021733,5.9385,5.971,5.932,5.9645,192285.8118
2008-12-29 12:00:00,9.18,9.24,9.18,9.2,181590.624644442,5.9645,6.0035,5.9645,5.9775,181590.6246
2008-12-29 12:30:00,9.2,9.2,9.04,9.05,256001.82045739,5.9775,5.9775,5.8736,5.88,256001.8205
2008-12-29 13:00:00,9.05,9.08,9.03,9.03,148708.61303902607,5.88,5.8995,5.8671,5.8671,148708.613
2008-12-29 13:30:00,9.03,9.18,9.03,9.17,281146.8881556491,5.8671,5.9645,5.8671,5.958,281146.8882
2008-12-29 14:00:00,9.16,9.17,9.11,9.13,220616.6799408352,5.9515,5.958,5.919,5.932,220616.6799
2008-12-29 14:30:00,9.14,9.18,9.1,9.16,210035.27136192968,5.9385,5.9645,5.9125,5.9515,210035.2714
2008-12-29 15:00:00,9.17,9.22,9.14,9.15,313118.67106610537,5.958,5.9905,5.9385,5.945,313118.6711
2008-12-29 15:30:00,9.15,9.24,9.11,9.22,792126.5217885994,5.945,6.0035,5.919,5.9905,792126.5218
2008-12-30 09:30:00,9.27,9.36,9.2,9.25,187848.44692228924,6.023,6.0815,5.9775,6.01,187848.4469
2008-12-30 10:00:00,9.24,9.37,9.18,9.36,147684.6057571965,6.0035,6.088,5.9645,6.0815,147684.6058
2008-12-30 10:30:00,9.36,9.39,9.33,9.33,89771.3050403914,6.0815,6.101,6.062,6.062,89771.305
2008-12-30 11:00:00,9.33,9.4,9.33,9.4,139947.66185003982,6.062,6.1075,6.062,6.1075,139947.6619
2008-12-30 11:30:00,9.4,9.5,9.4,9.48,234725.22471270908,6.1075,6.1724,6.1075,6.1594,234725.2247
2008-12-30 12:00:00,9.49,9.5,9.44,9.47,101376.7209011264,6.1659,6.1724,6.1334,6.1529,101376.7209
2008-12-30 12:30:00,9.47,9.47,9.38,9.43,135168.9612015019,6.1529,6.1529,6.0945,6.1269,135168.9612
2008-12-30 13:00:00,9.44,9.47,9.4,9.47,72932.07418363864,6.1334,6.1529,6.1075,6.1529,72932.0742
2008-12-30 13:30:00,9.46,9.47,9.4,9.4,95346.455797019,6.1464,6.1529,6.1075,6.1075,95346.4558
2008-12-30 14:00:00,9.41,9.49,9.36,9.49,132665.83229036297,6.114,6.1659,6.0815,6.1659,132665.8323
2008-12-30 14:30:00,9.49,9.5,9.42,9.45,115599.0442598703,6.1659,6.1724,6.1204,6.1399,115599.0443
2008-12-30 15:00:00,9.45,9.49,9.43,9.47,151325.52053703493,6.1399,6.1659,6.1269,6.1529,151325.5205
2008-12-30 15:30:00,9.47,9.49,9.44,9.47,891455.2281260667,6.1529,6.1659,6.1334,6.1529,891455.2281
2008-12-31 09:30:00,9.51,9.67,9.43,9.44,269769.029468654,6.1789,6.2829,6.1269,6.1334,269769.0295
2008-12-31 10:00:00,9.44,9.6,9.42,9.6,149391.28456024578,6.1334,6.2374,6.1204,6.2374,149391.2846
2008-12-31 10:30:00,9.61,9.64,9.57,9.63,107748.32176584368,6.2439,6.2634,6.2179,6.2569,107748.3218
2008-12-31 11:00:00,9.62,9.7,9.6,9.7,104903.8570940949,6.2504,6.3024,6.2374,6.3024,104903.8571
2008-12-31 11:30:00,9.69,9.72,9.62,9.64,172033.22334736603,6.2959,6.3154,6.2504,6.2634,172033.2233
2008-12-31 12:00:00,9.65,9.69,9.64,9.67,103879.84981226534,6.2699,6.2959,6.2634,6.2829,103879.8498
2008-12-31 12:30:00,9.67,9.74,9.66,9.69,101376.7209011264,6.2829,6.3284,6.2764,6.2959,101376.7209
2008-12-31 13:00:00,9.69,9.7,9.61,9.64,159745.13596541132,6.2959,6.3024,6.2439,6.2634,159745.136
2008-12-31 13:30:00,9.64,9.74,9.63,9.71,145409.0340197975,6.2634,6.3284,6.2569,6.3089,145409.034
2008-12-31 14:00:00,9.72,9.77,9.71,9.76,117760.83741039936,6.3154,6.3479,6.3089,6.3414,117760.8374
2008-12-31 14:30:00,9.76,9.76,9.69,9.75,118443.50893161909,6.3414,6.3414,6.2959,6.3349,118443.5089
2008-12-31 15:00:00,9.75,9.83,9.75,9.82,212424.62168619863,6.3349,6.3868,6.3349,6.3803,212424.6217
2008-12-31 15:30:00,9.82,9.87,9.75,9.77,717942.8831493913,6.3803,6.4128,6.3349,6.3479,717942.8831
2009-01-02 09:30:00,9.78,9.92,9.59,9.63,223006.0302651041,6.3544,6.4453,6.2309,6.2569,223006.0303
2009-01-02 10:00:00,9.63,9.76,9.6,9.74,173057.2306291956,6.2569,6.3414,6.2374,6.3284,173057.2306
2009-01-02 10:30:00,9.74,9.93,9.73,9.93,176356.80964842418,6.3284,6.4518,6.3219,6.4518,176356.8096
2009-01-02 11:00:00,9.93,9.93,9.85,9.91,141199.22630560928,6.4518,6.4518,6.3998,6.4388,141199.2263
2009-01-02 11:30:00,9.91,9.97,9.88,9.91,148367.2772784162,6.4388,6.4778,6.4193,6.4388,148367.2773
2009-01-02 12:00:00,9.9,9.91,9.83,9.85,160427.80748663103,6.4323,6.4388,6.3868,6.3998,160427.8075
2009-01-02 12:30:00,9.84,9.91,9.84,9.84,154169.9852087837,6.3933,6.4388,6.3933,6.3933,154169.9852
2009-01-02 13:00:00,9.84,9.88,9.84,9.87,181021.73171009216,6.3933,6.4193,6.3933,6.4128,181021.7317
2009-01-02 13:30:00,9.86,9.91,9.84,9.9,198657.41267493457,6.4063,6.4388,6.3933,6.4323,198657.4127
2009-01-02 14:00:00,9.9,9.97,9.85,9.95,118784.84469222891,6.4323,6.4778,6.3998,6.4648,118784.8447
2009-01-02 14:30:00,9.96,10.02,9.95,10.0,172488.33769484583,6.4713,6.5103,6.4648,6.4973,172488.3377
2009-01-02 15:00:00,10.0,10.05,9.98,10.02,240641.7112299465,6.4973,6.5298,6.4843,6.5103,240641.7112
2009-01-02 15:30:00,10.02,10.06,9.96,9.98,494823.0742974173,6.5103,6.5363,6.4713,6.4843,494823.0743
2009-01-05 09:30:00,9.91,9.98,9.72,9.75,420866.992831949,6.4388,6.4843,6.3154,6.3349,420866.9928
2009-01-05 10:00:00,9.76,10.03,9.76,10.02,258277.39219478896,6.3414,6.5168,6.3414,6.5103,258277.3922
2009-01-05 10:30:00,10.02,10.14,10.0,10.05,179428.83149391285,6.5103,6.5883,6.4973,6.5298,179428.8315
2009-01-05 11:00:00,10.05,10.15,10.03,10.12,383775.173512345,6.5298,6.5948,6.5168,6.5753,383775.1735
2009-01-05 11:30:00,10.12,10.26,10.12,10.2,257253.3849129594,6.5753,6.6662,6.5753,6.6272,257253.3849
2009-01-05 12:00:00,10.2,10.34,10.19,10.32,277164.63761520083,6.6272,6.7182,6.6207,6.7052,277164.6376
2009-01-05 12:30:00,10.32,10.44,10.32,10.4,372397.3148253499,6.7052,6.7832,6.7052,6.7572,372397.3148
2009-01-05 13:00:00,10.39,10.51,10.39,10.47,215155.3077710775,6.7507,6.8287,6.7507,6.8027,215155.3078
2009-01-05 13:30:00,10.47,10.51,10.41,10.49,325065.42268745025,6.8027,6.8287,6.7637,6.8157,325065.4227
2009-01-05 14:00:00,10.49,10.51,10.39,10.41,281602.0025031289,6.8157,6.8287,6.7507,6.7637,281602.0025
2009-01-05 14:30:00,10.4,10.43,10.3,10.34,356809.6484241666,6.7572,6.7767,6.6922,6.7182,356809.6484
2009-01-05 15:00:00,10.34,10.37,10.22,10.22,669700.7623165321,6.7182,6.7377,6.6402,6.6402,669700.7623
2009-01-05 15:30:00,10.23,10.34,10.21,10.3,776083.7410399363,6.6467,6.7182,6.6337,6.6922,776083.741
2009-01-06 09:30:00,10.37,10.49,10.07,10.46,529070.4289452726,6.7377,6.8157,6.5428,6.7962,529070.4289
2009-01-06 10:00:00,10.47,10.49,10.19,10.19,321993.4008419616,6.8027,6.8157,6.6207,6.6207,321993.4008
2009-01-06 10:30:00,10.19,10.41,10.19,10.4,353168.73364432814,6.6207,6.7637,6.6207,6.7572,353168.7336
2009-01-06 11:00:00,10.39,10.41,10.34,10.38,198543.63408806463,6.7507,6.7637,6.7182,6.7442,198543.6341
2009-01-06 11:30:00,10.38,10.47,10.38,10.41,270793.0367504836,6.7442,6.8027,6.7442,6.7637,270793.0368
2009-01-06 12:00:00,10.4,10.47,10.38,10.4,206963.24951644105,6.7572,6.8027,6.7442,6.7572,206963.2495
2009-01-06 12:30:00,10.39,10.49,10.39,10.41,247468.4264421436,6.7507,6.8157,6.7507,6.7637,247468.4264
2009-01-06 13:00:00,10.42,10.42,10.32,10.37,198657.41267493457,6.7702,6.7702,6.7052,6.7377,198657.4127
2009-01-06 13:30:00,10.37,10.49,10.36,10.49,180566.6173626124,6.7377,6.8157,6.7312,6.8157,180566.6174
2009-01-06 14:00:00,10.48,10.53,10.39,10.48,305381.7271589487,6.8092,6.8416,6.7507,6.8092,305381.7272
2009-01-06 14:30:00,10.48,10.58,10.48,10.56,226533.1664580726,6.8092,6.8741,6.8092,6.8611,226533.1665
2009-01-06 15:00:00,10.56,10.57,10.43,10.47,245192.8547047446,6.8611,6.8676,6.7767,6.8027,245192.8547
2009-01-06 15:30:00,10.46,10.49,10.41,10.49,679485.7207873479,6.7962,6.8157,6.7637,6.8157,679485.7208
2009-01-07 09:30:00,10.11,10.14,9.67,9.78,521333.4850381159,6.7077,6.7276,6.4158,6.4888,521333.485
2009-01-07 10:00:00,9.79,9.9,9.69,9.9,645465.9233132325,6.4954,6.5684,6.429,6.5684,645465.9233
2009-01-07 10:30:00,9.9,9.93,9.82,9.83,288087.3819547161,6.5684,6.5883,6.5153,6.5219,288087.382
2009-01-07 11:00:00,9.83,9.88,9.81,9.82,186483.10387984983,6.5219,6.5551,6.5087,6.5153,186483.1039
2009-01-07 11:30:00,9.81,9.93,9.81,9.89,222323.3587438844,6.5087,6.5883,6.5087,6.5617,222323.3587
2009-01-07 12:00:00,9.9,9.9,9.83,9.83,146774.3770622369,6.5684,6.5684,6.5219,6.5219,146774.3771
2009-01-07 12:30:00,9.83,9.85,9.74,9.75,205256.57071339176,6.5219,6.5352,6.4622,6.4689,205256.5707
2009-01-07 13:00:00,9.74,9.8,9.74,9.76,175446.58095346455,6.4622,6.502,6.4622,6.4755,175446.581
2009-01-07 13:30:00,9.76,9.77,9.66,9.66,206394.35658209125,6.4755,6.4821,6.4091,6.4091,206394.3566
2009-01-07 14:00:00,9.66,9.69,9.61,9.64,448742.74661508703,6.4091,6.429,6.376,6.3959,448742.7466
2009-01-07 14:30:00,9.65,9.72,9.63,9.7,517578.79167140747,6.4025,6.449,6.3892,6.4357,517578.7917
2009-01-07 15:00:00,9.7,9.76,9.67,9.76,790647.4001592901,6.4357,6.4755,6.4158,6.4755,790647.4002
2009-01-07 15:30:00,9.75,9.81,9.67,9.76,2223347.366025714,6.4689,6.5087,6.4158,6.4755,2223347.366
2009-01-08 09:30:00,9.7,9.72,9.48,9.54,316190.69291159406,6.4357,6.449,6.2897,6.3295,316190.6929
2009-01-08 10:00:00,9.54,9.62,9.52,9.61,387984.9812265332,6.3295,6.3826,6.3163,6.376,387984.9812
2009-01-08 10:30:00,9.61,9.86,9.58,9.81,312094.6637842758,6.376,6.5418,6.3561,6.5087,312094.6638
2009-01-08 11:00:00,9.81,9.85,9.67,9.68,264535.2144726363,6.5087,6.5352,6.4158,6.4224,264535.2145
2009-01-08 11:30:00,9.67,9.73,9.64,9.65,186141.76811924,6.4158,6.4556,6.3959,6.4025,186141.7681
2009-01-08 12:00:00,9.65,9.74,9.65,9.7,130162.70337922404,6.4025,6.4622,6.4025,6.4357,130162.7034
2009-01-08 12:30:00,9.7,9.73,9.67,9.7,219820.22983274548,6.4357,6.4556,6.4158,6.4357,219820.2298
2009-01-08 13:00:00,9.71,9.73,9.68,9.72,255888.04187052,6.4423,6.4556,6.4224,6.449,255888.0419
2009-01-08 13:30:00,9.71,9.84,9.71,9.84,373079.9863465696,6.4423,6.5286,6.4423,6.5286,373079.9863
2009-01-08 14:00:00,9.84,9.96,9.81,9.87,364319.03515758336,6.5286,6.6082,6.5087,6.5485,364319.0352
2009-01-08 14:30:00,9.87,10.12,9.84,10.09,561155.9904425987,6.5485,6.7143,6.5286,6.6944,561155.9904
2009-01-08 15:00:00,10.09,10.12,9.96,10.02,609967.0042098077,6.6944,6.7143,6.6082,6.648,609967.0042
2009-01-08 15:30:00,10.02,10.21,9.98,10.12,1677210.149049949,6.648,6.7741,6.6215,6.7143,1677210.149
2009-01-09 09:30:00,10.12,10.16,9.67,9.7,627261.3494140403,6.7143,6.7409,6.4158,6.4357,627261.3494
2009-01-09 10:00:00,9.7,9.82,9.66,9.77,546592.331323245,6.4357,6.5153,6.4091,6.4821,546592.3313
2009-01-09 10:30:00,9.77,9.94,9.67,9.9,395153.0321993401,6.4821,6.5949,6.4158,6.5684,395153.0322
2009-01-09 11:00:00,9.89,9.95,9.83,9.91,323927.6368187507,6.5617,6.6015,6.5219,6.575,323927.6368
2009-01-09 11:30:00,9.91,9.99,9.86,9.98,236318.1249288884,6.575,6.6281,6.5418,6.6215,236318.1249
2009-01-09 12:00:00,9.97,10.04,9.97,10.02,229036.2953692116,6.6148,6.6613,6.6148,6.648,229036.2954
2009-01-09 12:30:00,10.02,10.05,9.98,10.02,239048.8110137672,6.648,6.6679,6.6215,6.648,239048.811
2009-01-09 13:00:00,10.02,10.05,9.92,9.95,249630.21959267263,6.648,6.6679,6.5816,6.6015,249630.2196
2009-01-09 13:30:00,9.95,9.96,9.86,9.87,257367.16349982933,6.6015,6.6082,6.5418,6.5485,257367.1635
2009-01-09 14:00:00,9.88,9.98,9.88,9.96,425076.8005461372,6.5551,6.6215,6.5551,6.6082,425076.8005
2009-01-09 14:30:00,9.96,10.05,9.96,9.99,436909.77358061215,6.6082,6.6679,6.6082,6.6281,436909.7736
2009-01-09 15:00:00,9.98,10.02,9.85,9.94,528273.9788371829,6.6215,6.648,6.5352,6.5949,528273.9788
2009-01-09 15:30:00,9.94,9.99,9.9,9.93,1407782.455341905,6.5949,6.6281,6.5684,6.5883,1407782.4553
2009-01-12 09:30:00,9.86,9.92,9.67,9.83,237911.0251450677,6.5418,6.5816,6.4158,6.5219,237911.0251
2009-01-12 10:00:00,9.83,9.85,9.74,9.83,281602.0025031289,6.5219,6.5352,6.4622,6.5219,281602.0025
2009-01-12 10:30:00,9.83,9.92,9.82,9.83,251109.34122198203,6.5219,6.5816,6.5153,6.5219,251109.3412
2009-01-12 11:00:00,9.83,9.83,9.69,9.7,219478.8940721356,6.5219,6.5219,6.429,6.4357,219478.8941
2009-01-12 11:30:00,9.71,9.72,9.55,9.62,478894.07213562407,6.4423,6.449,6.3362,6.3826,478894.0721
2009-01-12 12:00:00,9.62,9.67,9.6,9.63,200136.53430424395,6.3826,6.4158,6.3693,6.3892,200136.5343
2009-01-12 12:30:00,9.63,9.69,9.63,9.69,228126.06667425192,6.3892,6.429,6.3892,6.429,228126.0667
2009-01-12 13:00:00,9.69,9.69,9.61,9.62,303788.8269427694,6.429,6.429,6.376,6.3826,303788.8269
2009-01-12 13:30:00,9.62,9.67,9.58,9.6,230515.4169985209,6.3826,6.4158,6.3561,6.3693,230515.417
2009-01-12 14:00:00,9.6,9.61,9.52,9.54,155421.54966435317,6.3693,6.376,6.3163,6.3295,155421.5497
2009-01-12 14:30:00,9.54,9.54,9.45,9.52,411992.2630560928,6.3295,6.3295,6.2698,6.3163,411992.2631
2009-01-12 15:00:00,9.52,9.58,9.51,9.53,435999.54488565255,6.3163,6.3561,6.3096,6.3229,435999.5449
2009-01-12 15:30:00,9.53,9.55,9.4,9.51,1141199.226305609,6.3229,6.3362,6.2366,6.3096,1141199.2263
2009-01-13 09:30:00,9.45,9.64,9.38,9.57,263283.6500170668,6.2698,6.3959,6.2234,6.3494,263283.65
2009-01-13 10:00:00,9.58,9.61,9.44,9.48,405506.8836045056,6.3561,6.376,6.2632,6.2897,405506.8836
2009-01-13 10:30:00,9.49,9.55,9.36,9.52,314370.23552167485,6.2964,6.3362,6.2101,6.3163,314370.2355
2009-01-13 11:00:00,9.52,9.58,9.44,9.57,230287.859824781,6.3163,6.3561,6.2632,6.3494,230287.8598
2009-01-13 11:30:00,9.57,9.65,9.54,9.64,251792.0127432017,6.3494,6.4025,6.3295,6.3959,251792.0127
2009-01-13 12:00:00,9.64,9.65,9.55,9.58,185117.7608374104,6.3959,6.4025,6.3362,6.3561,185117.7608
2009-01-13 12:30:00,9.58,9.62,9.53,9.54,220616.6799408352,6.3561,6.3826,6.3229,6.3295,220616.6799
2009-01-13 13:00:00,9.54,9.55,9.47,9.47,206849.47092957105,6.3295,6.3362,6.2831,6.2831,206849.4709
2009-01-13 13:30:00,9.47,9.47,9.35,9.36,375469.3366708386,6.2831,6.2831,6.2035,6.2101,375469.3367
2009-01-13 14:00:00,9.36,9.44,9.36,9.4,285811.81021731714,6.2101,6.2632,6.2101,6.2366,285811.8102
2009-01-13 14:30:00,9.39,9.61,9.39,9.53,367049.72124246217,6.23,6.376,6.23,6.3229,367049.7212
2009-01-13 15:00:00,9.54,9.55,9.46,9.54,427238.5936966663,6.3295,6.3362,6.2764,6.3295,427238.5937
2009-01-13 15:30:00,9.54,9.57,9.46,9.52,811013.7672090112,6.3295,6.3494,6.2764,6.3163,811013.7672
2009-01-14 09:30:00,9.39,9.44,9.25,9.31,317783.5931277734,6.23,6.2632,6.1371,6.1769,317783.5931
2009-01-14 10:00:00,9.31,9.33,9.19,9.23,267834.79349186487,6.1769,6.1902,6.0973,6.1238,267834.7935
2009-01-14 10:30:00,9.22,9.22,9.01,9.1,295482.9901012629,6.1172,6.1172,5.9779,6.0376,295482.9901
2009-01-14 11:00:00,9.1,9.13,9.01,9.09,466378.4275799295,6.0376,6.0575,5.9779,6.031,466378.4276
2009-01-14 11:30:00,9.1,9.11,9.03,9.07,433155.0802139037,6.0376,6.0442,5.9912,6.0177,433155.0802
2009-01-14 12:00:00,9.08,9.09,9.0,9.02,169530.0944362271,6.0243,6.031,5.9713,5.9845,169530.0944
2009-01-14 12:30:00,9.03,9.05,8.96,9.04,262373.4213221072,5.9912,6.0044,5.9447,5.9978,262373.4213
2009-01-14 13:00:00,9.04,9.04,8.93,8.93,236545.68210262829,5.9978,5.9978,5.9248,5.9248,236545.6821
2009-01-14 13:30:00,8.92,8.98,8.92,8.95,207645.9210376607,5.9182,5.958,5.9182,5.9381,207645.921
2009-01-14 14:00:00,8.95,8.99,8.9,8.93,463192.6271475708,5.9381,5.9646,5.9049,5.9248,463192.6271
2009-01-14 14:30:00,8.93,9.04,8.92,8.99,419615.4283763796,5.9248,5.9978,5.9182,5.9646,419615.4284
2009-01-14 15:00:00,8.99,8.99,8.89,8.95,579929.4572761407,5.9646,5.9646,5.8983,5.9381,579929.4573
2009-01-14 15:30:00,8.94,9.04,8.91,9.02,1625213.3348503811,5.9314,5.9978,5.9115,5.9845,1625213.3349
2009-01-15 09:30:00,9.06,9.18,8.75,8.77,323358.743884401,6.0111,6.0907,5.8054,5.8187,323358.7439
2009-01-15 10:00:00,8.77,8.79,8.59,8.62,510524.5192854705,5.8187,5.8319,5.6992,5.7191,510524.5193
2009-01-15 10:30:00,8.61,8.73,8.55,8.7,328023.66594606894,5.7125,5.7921,5.6727,5.7722,328023.6659
2009-01-15 11:00:00,8.7,8.79,8.69,8.7,290021.6179315053,5.7722,5.8319,5.7656,5.7722,290021.6179
2009-01-15 11:30:00,8.7,8.74,8.67,8.72,274206.3943565821,5.7722,5.7987,5.7523,5.7855,274206.3944
2009-01-15 12:00:00,8.72,8.73,8.57,8.6,325406.7584480601,5.7855,5.7921,5.686,5.7059,325406.7584
2009-01-15 12:30:00,8.6,8.61,8.53,8.61,264193.8787120264,5.7059,5.7125,5.6594,5.7125,264193.8787
2009-01-15 13:00:00,8.61,8.73,8.61,8.72,218796.222550916,5.7125,5.7921,5.7125,5.7855,218796.2226
2009-01-15 13:30:00,8.73,8.86,8.71,8.83,569120.4915234953,5.7921,5.8784,5.7788,5.8585,569120.4915
2009-01-15 14:00:00,8.84,9.06,8.84,9.03,686426.2145864149,5.8651,6.0111,5.8651,5.9912,686426.2146
2009-01-15 14:30:00,9.03,9.23,9.02,9.09,529639.3218796223,5.9912,6.1238,5.9845,6.031,529639.3219
2009-01-15 15:00:00,9.09,9.12,8.93,8.96,592786.4375924452,6.031,6.0509,5.9248,5.9447,592786.4376
2009-01-15 15:30:00,8.96,9.04,8.86,9.01,2001592.90021618,5.9447,5.9978,5.8784,5.9779,2001592.9002
2009-01-16 09:30:00,9.04,9.22,9.03,9.04,586073.500967118,5.9978,6.1172,5.9912,5.9978,586073.501
2009-01-16 10:00:00,9.04,9.15,8.99,9.02,417794.9709864604,5.9978,6.0708,5.9646,5.9845,417794.971
2009-01-16 10:30:00,9.02,9.07,8.91,8.97,373762.6578677893,5.9845,6.0177,5.9115,5.9513,373762.6579
2009-01-16 11:00:00,8.97,9.01,8.9,9.0,343042.4394129025,5.9513,5.9779,5.9049,5.9713,343042.4394
2009-01-16 11:30:00,9.0,9.01,8.75,8.79,462396.1770394812,5.9713,5.9779,5.8054,5.8319,462396.177
2009-01-16 12:00:00,8.79,8.85,8.66,8.69,396290.8180680396,5.8319,5.8717,5.7457,5.7656,396290.8181
2009-01-16 12:30:00,8.68,8.85,8.68,8.85,309136.4205256571,5.7589,5.8717,5.7589,5.8717,309136.4205
2009-01-16 13:00:00,8.85,8.92,8.83,8.89,230856.7527591308,5.8717,5.9182,5.8585,5.8983,230856.7528
2009-01-16 13:30:00,8.89,8.98,8.87,8.96,244737.7403572648,5.8983,5.958,5.885,5.9447,244737.7404
2009-01-16 14:00:00,8.96,9.04,8.89,8.98,350893.1619069291,5.9447,5.9978,5.8983,5.958,350893.1619
2009-01-16 14:30:00,8.98,9.05,8.9,9.05,433268.85880077374,5.958,6.0044,5.9049,6.0044,433268.8588
2009-01-16 15:00:00,9.05,9.17,8.96,9.05,453862.7830242349,6.0044,6.084,5.9447,6.0044,453862.783
2009-01-16 15:30:00,9.04,9.13,9.03,9.09,777904.1984298555,5.9978,6.0575,5.9912,6.031,777904.1984
2009-01-20 09:30:00,9.04,9.23,8.46,8.47,608715.4397542382,5.9978,6.1238,5.613,5.6196,608715.4398
2009-01-20 10:00:00,8.47,8.76,8.46,8.74,549891.9103424735,5.6196,5.812,5.613,5.7987,549891.9103
2009-01-20 10:30:00,8.75,8.75,8.51,8.53,325634.3156218,5.8054,5.8054,5.6461,5.6594,325634.3156
2009-01-20 11:00:00,8.53,8.53,8.45,8.49,272727.2727272728,5.6594,5.6594,5.6063,5.6329,272727.2727
2009-01-20 11:30:00,8.48,8.61,8.47,8.49,211969.5073387189,5.6262,5.7125,5.6196,5.6329,211969.5073
2009-01-20 12:00:00,8.5,8.57,8.41,8.42,325975.65138240985,5.6395,5.686,5.5798,5.5864,325975.6514
2009-01-20 12:30:00,8.42,8.53,8.4,8.46,310387.98498122656,5.5864,5.6594,5.5732,5.613,310387.985
2009-01-20 13:00:00,8.46,8.53,8.41,8.5,293662.5327113437,5.613,5.6594,5.5798,5.6395,293662.5327
2009-01-20 13:30:00,8.49,8.51,8.4,8.41,285356.6958698373,5.6329,5.6461,5.5732,5.5798,285356.6959
2009-01-20 14:00:00,8.41,8.46,8.31,8.38,266810.78621003526,5.5798,5.613,5.5135,5.5599,266810.7862
2009-01-20 14:30:00,8.37,8.4,8.28,8.3,396063.2608942997,5.5533,5.5732,5.4936,5.5068,396063.2609
2009-01-20 15:00:00,8.3,8.34,8.14,8.33,874957.3330299238,5.5068,5.5334,5.4007,5.5267,874957.333
2009-01-20 15:30:00,8.33,8.44,8.25,8.29,1845374.9004437365,5.5267,5.5997,5.4736,5.5002,1845374.9004
2009-01-21 09:30:00,8.31,8.47,8.17,8.32,361360.7918989646,5.5135,5.6196,5.4206,5.5201,361360.7919
2009-01-21 10:00:00,8.32,8.36,8.1,8.1,388326.316987143,5.5201,5.5466,5.3741,5.3741,388326.317
2009-01-21 10:30:00,8.1,8.13,7.99,8.01,618386.6196381841,5.3741,5.394,5.3011,5.3144,618386.6196
2009-01-21 11:00:00,8.01,8.12,7.99,8.01,626123.5635453408,5.3144,5.3874,5.3011,5.3144,626123.5635
2009-01-21 11:30:00,8.01,8.07,7.99,8.01,636591.1935373762,5.3144,5.3542,5.3011,5.3144,636591.1935
2009-01-21 12:00:00,8.0,8.11,8.0,8.01,604278.0748663102,5.3078,5.3808,5.3078,5.3144,604278.0749
2009-01-21 12:30:00,8.01,8.09,7.98,8.08,451700.9898737058,5.3144,5.3675,5.2945,5.3609,451700.9899
2009-01-21 13:00:00,8.08,8.09,7.99,8.0,405165.5478438958,5.3609,5.3675,5.3011,5.3078,405165.5478
2009-01-21 13:30:00,8.01,8.19,8.0,8.18,353054.9550574582,5.3144,5.4338,5.3078,5.4272,353054.9551
2009-01-21 14:00:00,8.19,8.24,8.14,8.21,274661.5087040619,5.4338,5.467,5.4007,5.4471,274661.5087
2009-01-21 14:30:00,8.21,8.32,8.21,8.32,356468.3126635567,5.4471,5.5201,5.4471,5.5201,356468.3127
2009-01-21 15:00:00,8.32,8.42,8.27,8.31,607918.9896461486,5.5201,5.5864,5.4869,5.5135,607918.9896
2009-01-21 15:30:00,8.32,8.48,8.3,8.46,885766.2987825691,5.5201,5.6262,5.5068,5.613,885766.2988
2009-01-22 09:30:00,8.16,8.35,8.03,8.12,494481.7385368074,5.4139,5.54,5.3277,5.3874,494481.7385
2009-01-22 10:00:00,8.12,8.18,8.0,8.11,427693.7080441461,5.3874,5.4272,5.3078,5.3808,427693.708
2009-01-22 10:30:00,8.1,8.11,8.04,8.09,276709.523267721,5.3741,5.3808,5.3343,5.3675,276709.5233
2009-01-22 11:00:00,8.08,8.18,8.03,8.12,279895.32370007964,5.3609,5.4272,5.3277,5.3874,279895.3237
2009-01-22 11:30:00,8.11,8.11,7.99,8.01,169530.0944362271,5.3808,5.3808,5.3011,5.3144,169530.0944
2009-01-22 12:00:00,8.01,8.05,7.99,8.04,411878.4844692229,5.3144,5.341,5.3011,5.3343,411878.4845
2009-01-22 12:30:00,8.04,8.06,7.95,7.95,653316.6458072591,5.3343,5.3476,5.2746,5.2746,653316.6458
2009-01-22 13:00:00,7.96,8.04,7.93,8.0,719763.3405393105,5.2812,5.3343,5.2613,5.3078,719763.3405
2009-01-22 13:30:00,8.0,8.1,7.97,8.08,403345.0904539766,5.3078,5.3741,5.2879,5.3609,403345.0905
2009-01-22 14:00:00,8.09,8.27,8.05,8.18,675275.9130731596,5.3675,5.4869,5.341,5.4272,675275.9131
2009-01-22 14:30:00,8.18,8.18,7.98,8.05,885538.7416088292,5.4272,5.4272,5.2945,5.341,885538.7416
2009-01-22 15:00:00,8.05,8.06,7.95,7.95,1870861.3039026053,5.341,5.3476,5.2746,5.2746,1870861.3039
2009-01-22 15:30:00,7.95,7.99,7.75,7.91,2992263.0560928434,5.2746,5.3011,5.1419,5.2481,2992263.0561
2009-01-23 09:30:00,7.7,7.93,7.69,7.79,473318.9213789965,5.1087,5.2613,5.1021,5.1684,473318.9214
2009-01-23 10:00:00,7.79,7.92,7.75,7.86,414040.277619752,5.1684,5.2547,5.1419,5.2149,414040.2776
2009-01-23 10:30:00,7.85,7.89,7.73,7.86,429172.82967345545,5.2083,5.2348,5.1286,5.2149,429172.8297
2009-01-23 11:00:00,7.86,7.98,7.86,7.95,586187.279553988,5.2149,5.2945,5.2149,5.2746,586187.2796
2009-01-23 11:30:00,7.95,8.02,7.81,7.82,347593.5828877005,5.2746,5.321,5.1817,5.1884,347593.5829
2009-01-23 12:00:00,7.82,7.88,7.8,7.83,568210.2628285357,5.1884,5.2282,5.1751,5.195,568210.2628
2009-01-23 12:30:00,7.82,7.89,7.73,7.81,330868.13061781775,5.1884,5.2348,5.1286,5.1817,330868.1306
2009-01-23 13:00:00,7.81,7.92,7.78,7.87,368187.5071111617,5.1817,5.2547,5.1618,5.2215,368187.5071
2009-01-23 13:30:00,7.87,7.93,7.87,7.93,787006.4853794517,5.2215,5.2613,5.2215,5.2613,787006.4854
2009-01-23 14:00:00,7.93,7.98,7.85,7.92,1829559.676868813,5.2613,5.2945,5.2083,5.2547,1829559.6769
2009-01-23 14:30:00,7.92,7.94,7.85,7.88,734213.2210717943,5.2547,5.268,5.2083,5.2282,734213.2211
2009-01-23 15:00:00,7.88,7.94,7.8,7.88,1369439.0715667312,5.2282,5.268,5.1751,5.2282,1369439.0716
2009-01-23 15:30:00,7.88,7.98,7.86,7.95,1374445.3293890092,5.2282,5.2945,5.2149,5.2746,1374445.3294
2009-01-26 09:30:00,7.93,8.02,7.81,7.99,504039.13983388327,5.2613,5.321,5.1817,5.3011,504039.1398
2009-01-26 10:00:00,7.99,8.15,7.96,8.06,843782.0002275573,5.3011,5.4073,5.2812,5.3476,843782.0002
2009-01-26 10:30:00,8.06,8.11,8.05,8.09,652065.0813516896,5.3476,5.3808,5.341,5.3675,652065.0814
2009-01-26 11:00:00,8.09,8.14,7.96,7.99,458527.7050859028,5.3675,5.4007,5.2812,5.3011,458527.7051
2009-01-26 11:30:00,7.98,8.01,7.94,7.98,250540.4482876323,5.2945,5.3144,5.268,5.2945,250540.4483
2009-01-26 12:00:00,7.98,8.01,7.96,8.0,251792.0127432017,5.2945,5.3144,5.2812,5.3078,251792.0127
2009-01-26 12:30:00,8.0,8.01,7.91,7.92,241438.16133803612,5.3078,5.3144,5.2481,5.2547,241438.1613
2009-01-26 13:00:00,7.91,7.95,7.84,7.86,275799.2945727614,5.2481,5.2746,5.2016,5.2149,275799.2946
2009-01-26 13:30:00,7.86,7.87,7.76,7.79,308567.52759130736,5.2149,5.2215,5.1485,5.1684,308567.5276
2009-01-26 14:00:00,7.78,7.78,7.69,7.73,363522.5850494937,5.1618,5.1618,5.1021,5.1286,363522.585
2009-01-26 14:30:00,7.73,7.87,7.73,7.85,411537.14870861307,5.1286,5.2215,5.1286,5.2083,411537.1487
2009-01-26 15:00:00,7.86,7.94,7.8,7.88,428148.8223916259,5.2149,5.268,5.1751,5.2282,428148.8224
2009-01-26 15:30:00,7.88,7.91,7.77,7.85,667538.9691660029,5.2282,5.2481,5.1552,5.2083,667538.9692
2009-01-27 09:30:00,8.03,8.03,7.79,7.87,498008.8747297759,5.3277,5.3277,5.1684,5.2215,498008.8747
2009-01-27 10:00:00,7.87,7.94,7.8,7.82,665035.8402548641,5.2215,5.268,5.1751,5.1884,665035.8403
2009-01-27 10:30:00,7.82,7.86,7.8,7.82,629650.6997383093,5.1884,5.2149,5.1751,5.1884,629650.6997
2009-01-27 11:00:00,7.82,7.83,7.8,7.8,411195.8129480032,5.1884,5.195,5.1751,5.1751,411195.8129
2009-01-27 11:30:00,7.81,7.82,7.75,7.76,528387.7574240528,5.1817,5.1884,5.1419,5.1485,528387.7574
2009-01-27 12:00:00,7.76,7.8,7.72,7.75,537148.708613039,5.1485,5.1751,5.122,5.1419,537148.7086
2009-01-27 12:30:00,7.76,7.77,7.73,7.74,445784.50335646834,5.1485,5.1552,5.1286,5.1353,445784.5034
2009-01-27 13:00:00,7.73,7.78,7.69,7.72,375469.3366708386,5.1286,5.1618,5.1021,5.122,375469.3367
2009-01-27 13:30:00,7.72,7.78,7.66,7.66,647058.8235294118,5.122,5.1618,5.0822,5.0822,647058.8235
2009-01-27 14:00:00,7.66,7.69,7.6,7.61,500739.5608146547,5.0822,5.1021,5.0424,5.049,500739.5608
2009-01-27 14:30:00,7.6,7.73,7.55,7.65,886335.191716919,5.0424,5.1286,5.0092,5.0756,886335.1917
2009-01-27 15:00:00,7.65,7.68,7.59,7.6,1023324.61030834,5.0756,5.0955,5.0358,5.0424,1023324.6103
2009-01-27 15:30:00,7.59,7.6,7.55,7.59,1759585.8459437934,5.0358,5.0424,5.0092,5.0358,1759585.8459
2009-01-28 09:30:00,7.73,7.87,7.69,7.84,479007.85072249407,5.1286,5.2215,5.1021,5.2016,479007.8507
2009-01-28 10:00:00,7.84,8.02,7.83,8.02,562293.7763112983,5.2016,5.321,5.195,5.321,562293.7763
2009-01-28 10:30:00,8.02,8.24,8.02,8.21,785982.478097622,5.321,5.467,5.321,5.4471,785982.4781
2009-01-28 11:00:00,8.21,8.45,8.21,8.4,596313.5737854136,5.4471,5.6063,5.4471,5.5732,596313.5738
2009-01-28 11:30:00,8.4,8.45,8.38,8.43,497326.20320855617,5.5732,5.6063,5.5599,5.5931,497326.2032
2009-01-28 12:00:00,8.42,8.43,8.26,8.36,427352.3722835362,5.5864,5.5931,5.4803,5.5466,427352.3723
2009-01-28 12:30:00,8.37,8.41,8.36,8.4,166344.29400386848,5.5533,5.5798,5.5466,5.5732,166344.294
2009-01-28 13:00:00,8.4,8.45,8.33,8.44,339060.1888724542,5.5732,5.6063,5.5267,5.5997,339060.1889
2009-01-28 13:30:00,8.45,8.47,8.42,8.46,280122.8808738196,5.6063,5.6196,5.5864,5.613,280122.8809
2009-01-28 14:00:00,8.46,8.5,8.39,8.44,679144.385026738,5.613,5.6395,5.5665,5.5997,679144.385
2009-01-28 14:30:00,8.45,8.46,8.24,8.31,755262.2596427352,5.6063,5.613,5.467,5.5135,755262.2596
2009-01-28 15:00:00,8.31,8.33,8.18,8.22,917510.5245192857,5.5135,5.5267,5.4272,5.4537,917510.5245
2009-01-28 15:30:00,8.23,8.26,8.16,8.26,1862896.802821709,5.4604,5.4803,5.4139,5.4803,1862896.8028
2009-01-29 09:30:00,8.08,8.09,7.87,7.9,394925.4750256002,5.3609,5.3675,5.2215,5.2414,394925.475
2009-01-29 10:00:00,7.89,7.9,7.73,7.79,534759.3582887701,5.2348,5.2414,5.1286,5.1684,534759.3583
2009-01-29 10:30:00,7.79,7.9,7.73,7.87,460461.941062692,5.1684,5.2414,5.1286,5.2215,460461.9411
2009-01-29 11:00:00,7.87,7.91,7.79,7.79,420298.0998975993,5.2215,5.2481,5.1684,5.1684,420298.0999
2009-01-29 11:30:00,7.78,7.85,7.73,7.74,367618.614176812,5.1618,5.2083,5.1286,5.1353,367618.6142
2009-01-29 12:00:00,7.74,7.74,7.64,7.67,381499.601774946,5.1353,5.1353,5.0689,5.0888,381499.6018
2009-01-29 12:30:00,7.67,7.72,7.53,7.55,417112.2994652407,5.0888,5.122,4.9959,5.0092,417112.2995
2009-01-29 13:00:00,7.55,7.62,7.52,7.6,574468.085106383,5.0092,5.0557,4.9893,5.0424,574468.0851
2009-01-29 13:30:00,7.6,7.6,7.49,7.56,306860.84878825804,5.0424,5.0424,4.9694,5.0159,306860.8488
2009-01-29 14:00:00,7.57,7.58,7.48,7.54,547616.3386050746,5.0225,5.0291,4.9628,5.0026,547616.3386
2009-01-29 14:30:00,7.53,7.53,7.39,7.39,550233.2461030834,4.9959,4.9959,4.9031,4.9031,550233.2461
2009-01-29 15:00:00,7.39,7.45,7.37,7.37,818750.711116168,4.9031,4.9429,4.8898,4.8898,818750.7111
2009-01-29 15:30:00,7.37,7.42,7.34,7.34,2037091.819319604,4.8898,4.923,4.8699,4.8699,2037091.8193
2009-01-30 09:30:00,7.23,7.38,7.14,7.16,337239.731482535,4.7969,4.8964,4.7372,4.7505,337239.7315
2009-01-30 10:00:00,7.17,7.27,7.0,7.01,739674.593241552,4.7571,4.8234,4.6443,4.6509,739674.5932
2009-01-30 10:30:00,7.02,7.14,7.0,7.01,596996.2453066333,4.6576,4.7372,4.6443,4.6509,596996.2453
2009-01-30 11:00:00,7.01,7.12,7.0,7.0,393446.35339629086,4.6509,4.7239,4.6443,4.6443,393446.3534
2009-01-30 11:30:00,7.01,7.04,6.96,6.96,553874.1608829219,4.6509,4.6708,4.6178,4.6178,553874.1609
2009-01-30 12:00:00,6.96,7.09,6.92,7.08,315280.46421663446,4.6178,4.704,4.5912,4.6974,315280.4642
2009-01-30 12:30:00,7.09,7.1,7.04,7.08,290476.7322789851,4.704,4.7107,4.6708,4.6974,290476.7323
2009-01-30 13:00:00,7.08,7.14,6.93,6.96,414495.39196723176,4.6974,4.7372,4.5979,4.6178,414495.392
2009-01-30 13:30:00,6.95,6.97,6.86,6.97,526681.0786210035,4.6111,4.6244,4.5514,4.6244,526681.0786
2009-01-30 14:00:00,6.97,7.0,6.9,6.99,446467.17487768806,4.6244,4.6443,4.578,4.6377,446467.1749
2009-01-30 14:30:00,6.98,7.01,6.9,6.93,411650.927295483,4.631,4.6509,4.578,4.5979,411650.9273
2009-01-30 15:00:00,6.93,6.97,6.85,6.86,718625.554670611,4.5979,4.6244,4.5448,4.5514,718625.5547
2009-01-30 15:30:00,6.86,6.92,6.81,6.87,1298782.5691204916,4.5514,4.5912,4.5182,4.5581,1298782.5691
2009-02-02 09:30:00,6.68,6.79,6.63,6.71,530435.7719877119,4.432,4.505,4.3988,4.4519,530435.772
2009-02-02 10:00:00,6.71,6.86,6.71,6.78,1004664.922061668,4.4519,4.5514,4.4519,4.4983,1004664.9221
2009-02-02 10:30:00,6.77,6.79,6.68,6.69,410171.8056661736,4.4917,4.505,4.432,4.4386,410171.8057
2009-02-02 11:00:00,6.69,6.7,6.66,6.68,284560.24576174765,4.4386,4.4453,4.4187,4.432,284560.2458
2009-02-02 11:30:00,6.69,6.78,6.69,6.76,345886.90408465127,4.4386,4.4983,4.4386,4.4851,345886.9041
2009-02-02 12:00:00,6.76,6.82,6.76,6.79,359767.8916827853,4.4851,4.5249,4.4851,4.505,359767.8917
2009-02-02 12:30:00,6.79,6.88,6.78,6.87,525315.7355785641,4.505,4.5647,4.4983,4.5581,525315.7356
2009-02-02 13:00:00,6.87,6.87,6.77,6.79,637728.9794060758,4.5581,4.5581,4.4917,4.505,637728.9794
2009-02-02 13:30:00,6.79,6.81,6.71,6.76,488679.0306064399,4.505,4.5182,4.4519,4.4851,488679.0306
2009-02-02 14:00:00,6.75,6.77,6.74,6.76,629423.1425645694,4.4784,4.4917,4.4718,4.4851,629423.1426
2009-02-02 14:30:00,6.76,6.78,6.72,6.76,661963.8184093754,4.4851,4.4983,4.4585,4.4851,661963.8184
2009-02-02 15:00:00,6.75,6.93,6.74,6.92,1017863.2381385824,4.4784,4.5979,4.4718,4.5912,1017863.2381
2009-02-02 15:30:00,6.92,6.97,6.86,6.91,2048014.56365912,4.5912,4.6244,4.5514,4.5846,2048014.5637
2009-02-03 09:30:00,7.06,7.08,6.89,6.91,620434.6342018433,4.6841,4.6974,4.5713,4.5846,620434.6342
2009-02-03 10:00:00,6.92,7.05,6.87,6.93,1111958.129480032,4.5912,4.6775,4.5581,4.5979,1111958.1295
2009-02-03 10:30:00,6.93,6.94,6.86,6.89,471043.3496415975,4.5979,4.6045,4.5514,4.5713,471043.3496
2009-02-03 11:00:00,6.89,6.94,6.86,6.92,887700.5347593583,4.5713,4.6045,4.5514,4.5912,887700.5348
2009-02-03 11:30:00,6.92,6.93,6.86,6.89,373421.3221071794,4.5912,4.5979,4.5514,4.5713,373421.3221
2009-02-03 12:00:00,6.9,6.92,6.84,6.86,646376.152008192,4.578,4.5912,4.5382,4.5514,646376.152
2009-02-03 12:30:00,6.86,6.92,6.86,6.9,769598.3615883491,4.5514,4.5912,4.5514,4.578,769598.3616
2009-02-03 13:00:00,6.9,6.92,6.86,6.87,451928.54704744567,4.578,4.5912,4.5514,4.5581,451928.547
2009-02-03 13:30:00,6.87,6.92,6.82,6.86,407782.4553419047,4.5581,4.5912,4.5249,4.5514,407782.4553
2009-02-03 14:00:00,6.86,7.0,6.86,6.94,424849.2433723973,4.5514,4.6443,4.5514,4.6045,424849.2434
2009-02-03 14:30:00,6.93,7.03,6.93,7.0,572988.9634770736,4.5979,4.6642,4.5979,4.6443,572988.9635
2009-02-03 15:00:00,7.0,7.13,6.98,7.11,409944.24849243375,4.6443,4.7306,4.631,4.7173,409944.2485
2009-02-03 15:30:00,7.12,7.18,7.09,7.1,1818978.268289908,4.7239,4.7637,4.704,4.7107,1818978.2683
2009-02-04 09:30:00,7.15,7.21,6.9,7.19,563659.1193537377,4.7438,4.7836,4.578,4.7704,563659.1194
2009-02-04 10:00:00,7.19,7.32,7.19,7.29,584139.2649903288,4.7704,4.8566,4.7704,4.8367,584139.265
2009-02-04 10:30:00,7.3,7.33,7.21,7.24,699965.866423939,4.8433,4.8633,4.7836,4.8035,699965.8664
2009-02-04 11:00:00,7.24,7.27,7.13,7.16,796905.2224371374,4.8035,4.8234,4.7306,4.7505,796905.2224
2009-02-04 11:30:00,7.17,7.22,7.12,7.17,979178.518602799,4.7571,4.7903,4.7239,4.7571,979178.5186
2009-02-04 12:00:00,7.18,7.22,7.15,7.21,383775.173512345,4.7637,4.7903,4.7438,4.7836,383775.1735
2009-02-04 12:30:00,7.2,7.22,7.18,7.19,247354.64785527365,4.777,4.7903,4.7637,4.7704,247354.6479
2009-02-04 13:00:00,7.19,7.2,7.05,7.1,578791.6714074411,4.7704,4.777,4.6775,4.7107,578791.6714
2009-02-04 13:30:00,7.09,7.11,6.97,7.03,414040.277619752,4.704,4.7173,4.6244,4.6642,414040.2776
2009-02-04 14:00:00,7.03,7.03,6.93,6.97,401865.9688246672,4.6642,4.6642,4.5979,4.6244,401865.9688
2009-02-04 14:30:00,6.97,7.05,6.95,7.04,620662.1913755832,4.6244,4.6775,4.6111,4.6708,620662.1914
2009-02-04 15:00:00,7.04,7.07,6.95,7.0,462168.6198657413,4.6708,4.6907,4.6111,4.6443,462168.6199
2009-02-04 15:30:00,7.0,7.1,6.99,7.04,987939.4697917852,4.6443,4.7107,4.6377,4.6708,987939.4698
2009-02-05 09:30:00,7.0,7.1,6.91,6.95,327227.2158379793,4.6443,4.7107,4.5846,4.6111,327227.2158
2009-02-05 10:00:00,6.95,7.0,6.88,6.93,417681.1923995904,4.6111,4.6443,4.5647,4.5979,417681.1924
2009-02-05 10:30:00,6.93,7.19,6.91,7.1,498577.76766412565,4.5979,4.7704,4.5846,4.7107,498577.7677
2009-02-05 11:00:00,7.1,7.16,7.05,7.08,419274.0926157697,4.7107,4.7505,4.6775,4.6974,419274.0926
2009-02-05 11:30:00,7.08,7.21,7.08,7.2,332688.5880077369,4.6974,4.7836,4.6974,4.777,332688.588
2009-02-05 12:00:00,7.21,7.28,7.13,7.15,287404.71043349645,4.7836,4.8301,4.7306,4.7438,287404.7104
2009-02-05 12:30:00,7.15,7.29,7.14,7.28,239959.03970872684,4.7438,4.8367,4.7372,4.8301,239959.0397
2009-02-05 13:00:00,7.28,7.29,7.08,7.09,458755.2622596428,4.8301,4.8367,4.6974,4.704,458755.2623
2009-02-05 13:30:00,7.09,7.16,7.08,7.1,383092.5019911253,4.704,4.7505,4.6974,4.7107,383092.502
2009-02-05 14:00:00,7.1,7.16,7.09,7.16,379224.0300375469,4.7107,4.7505,4.704,4.7505,379224.03
2009-02-05 14:30:00,7.17,7.19,6.95,6.96,835589.9419729208,4.7571,4.7704,4.6111,4.6178,835589.942
2009-02-05 15:00:00,6.96,7.04,6.95,7.02,998748.4355444306,4.6178,4.6708,4.6111,4.6576,998748.4355
2009-02-05 15:30:00,7.03,7.07,7.0,7.02,1321310.729320742,4.6642,4.6907,4.6443,4.6576,1321310.7293
2009-02-06 09:30:00,6.92,7.24,6.92,7.23,503584.0254864035,4.5912,4.8035,4.5912,4.7969,503584.0255
2009-02-06 10:00:00,7.23,7.26,7.14,7.21,913073.1596313574,4.7969,4.8168,4.7372,4.7836,913073.1596
2009-02-06 10:30:00,7.21,7.22,7.16,7.18,522698.8280805553,4.7836,4.7903,4.7505,4.7637,522698.8281
2009-02-06 11:00:00,7.18,7.29,7.17,7.26,519399.2490613267,4.7637,4.8367,4.7571,4.8168,519399.2491
2009-02-06 11:30:00,7.26,7.28,7.23,7.24,394242.8035043805,4.8168,4.8301,4.7969,4.8035,394242.8035
2009-02-06 12:00:00,7.24,7.25,7.18,7.18,463192.6271475708,4.8035,4.8102,4.7637,4.7637,463192.6271
2009-02-06 12:30:00,7.18,7.25,7.17,7.23,390829.44589828193,4.7637,4.8102,4.7571,4.7969,390829.4459
2009-02-06 13:00:00,7.23,7.29,7.22,7.29,667425.190579133,4.7969,4.8367,4.7903,4.8367,667425.1906
2009-02-06 13:30:00,7.29,7.29,7.27,7.28,554101.7180566618,4.8367,4.8367,4.8234,4.8301,554101.7181
2009-02-06 14:00:00,7.27,7.28,7.22,7.23,402434.861759017,4.8234,4.8301,4.7903,4.7969,402434.8618
2009-02-06 14:30:00,7.23,7.28,7.17,7.19,537490.0443736489,4.7969,4.8301,4.7571,4.7704,537490.0444
2009-02-06 15:00:00,7.19,7.19,7.1,7.14,894413.4713846855,4.7704,4.7704,4.7107,4.7372,894413.4714
2009-02-06 15:30:00,7.15,7.21,7.14,7.15,1413357.6060985322,4.7438,4.7836,4.7372,4.7438,1413357.6061
2009-02-09 09:30:00,7.22,7.22,7.05,7.11,244396.40459665493,4.7903,4.7903,4.6775,4.7173,244396.4046
2009-02-09 10:00:00,7.11,7.12,7.04,7.09,348731.3687564001,4.7173,4.7239,4.6708,4.704,348731.3688
2009-02-09 10:30:00,7.09,7.21,7.08,7.18,576402.3210831722,4.704,4.7836,4.6974,4.7637,576402.3211
2009-02-09 11:00:00,7.18,7.21,7.12,7.17,530890.8863351918,4.7637,4.7836,4.7239,4.7571,530890.8863
2009-02-09 11:30:00,7.17,7.22,7.14,7.15,367049.72124246217,4.7571,4.7903,4.7372,4.7438,367049.7212
2009-02-09 12:00:00,7.16,7.17,7.08,7.09,411082.0343611333,4.7505,4.7571,4.6974,4.704,411082.0344
2009-02-09 12:30:00,7.09,7.15,7.05,7.14,587552.6225964273,4.704,4.7438,4.6775,4.7372,587552.6226
2009-02-09 13:00:00,7.15,7.15,7.11,7.13,292183.41108203435,4.7438,4.7438,4.7173,4.7306,292183.4111
2009-02-09 13:30:00,7.14,7.15,7.08,7.14,266128.11468881555,4.7372,4.7438,4.6974,4.7372,266128.1147
2009-02-09 14:00:00,7.15,7.17,7.08,7.1,362498.57776766416,4.7438,4.7571,4.6974,4.7107,362498.5778
2009-02-09 14:30:00,7.09,7.1,7.02,7.08,317556.0359540335,4.704,4.7107,4.6576,4.6974,317556.036
2009-02-09 15:00:00,7.07,7.13,7.01,7.1,446922.2892251678,4.6907,4.7306,4.6509,4.7107,446922.2892
2009-02-09 15:30:00,7.1,7.14,7.04,7.06,1474001.5929002163,4.7107,4.7372,4.6708,4.6841,1474001.5929
2009-02-10 09:30:00,7.08,7.22,7.06,7.15,405848.2193651155,4.6974,4.7903,4.6841,4.7438,405848.2194
2009-02-10 10:00:00,7.15,7.15,6.92,6.93,753328.0236659461,4.7438,4.7438,4.5912,4.5979,753328.0237
2009-02-10 10:30:00,6.93,7.0,6.9,6.95,523495.2781886449,4.5979,4.6443,4.578,4.6111,523495.2782
2009-02-10 11:00:00,6.95,7.01,6.81,6.92,869951.075207646,4.6111,4.6509,4.5182,4.5912,869951.0752
2009-02-10 11:30:00,6.92,6.92,6.69,6.79,918079.4174536353,4.5912,4.5912,4.4386,4.505,918079.4175
2009-02-10 12:00:00,6.79,6.89,6.74,6.82,582205.0290135397,4.505,4.5713,4.4718,4.5249,582205.029
2009-02-10 12:30:00,6.83,6.93,6.79,6.91,304357.7198771191,4.5315,4.5979,4.505,4.5846,304357.7199
2009-02-10 13:00:00,6.91,6.92,6.67,6.77,589714.4157469565,4.5846,4.5912,4.4254,4.4917,589714.4157
2009-02-10 13:30:00,6.77,6.85,6.77,6.82,667994.0835134828,4.4917,4.5448,4.4917,4.5249,667994.0835
2009-02-10 14:00:00,6.82,6.86,6.72,6.74,487882.5804983502,4.5249,4.5514,4.4585,4.4718,487882.5805
2009-02-10 14:30:00,6.74,6.8,6.66,6.66,545113.2096939356,4.4718,4.5116,4.4187,4.4187,545113.2097
2009-02-10 15:00:00,6.67,6.76,6.62,6.66,564569.3480486972,4.4254,4.4851,4.3922,4.4187,564569.348
2009-02-10 15:30:00,6.66,6.7,6.61,6.65,1380930.7088405965,4.4187,4.4453,4.3856,4.4121,1380930.7088
2009-02-11 09:30:00,6.71,6.8,6.6,6.71,501536.0109227444,4.4519,4.5116,4.3789,4.4519,501536.0109
2009-02-11 10:00:00,6.71,6.74,6.45,6.46,475594.4931163955,4.4519,4.4718,4.2794,4.286,475594.4931
2009-02-11 10:30:00,6.46,6.5,6.38,6.48,778700.6485379452,4.286,4.3126,4.233,4.2993,778700.6485
2009-02-11 11:00:00,6.48,6.62,6.46,6.56,492092.3882125384,4.2993,4.3922,4.286,4.3524,492092.3882
2009-02-11 11:30:00,6.56,6.58,6.44,6.46,387757.4240527933,4.3524,4.3656,4.2728,4.286,387757.4241
2009-02-11 12:00:00,6.45,6.55,6.44,6.55,370235.5216748208,4.2794,4.3457,4.2728,4.3457,370235.5217
2009-02-11 12:30:00,6.55,6.62,6.5,6.5,771987.7119126181,4.3457,4.3922,4.3126,4.3126,771987.7119
2009-02-11 13:00:00,6.5,6.55,6.47,6.5,184435.08931619072,4.3126,4.3457,4.2927,4.3126,184435.0893
2009-02-11 13:30:00,6.49,6.5,6.41,6.49,596313.5737854136,4.3059,4.3126,4.2529,4.3059,596313.5738
2009-02-11 14:00:00,6.48,6.54,6.43,6.5,706109.9101149164,4.2993,4.3391,4.2661,4.3126,706109.9101
2009-02-11 14:30:00,6.5,6.64,6.47,6.6,1026624.1893275686,4.3126,4.4055,4.2927,4.3789,1026624.1893
2009-02-11 15:00:00,6.6,6.61,6.53,6.6,962111.7305723064,4.3789,4.3856,4.3325,4.3789,962111.7306
2009-02-11 15:30:00,6.59,6.6,6.46,6.55,1503811.5826601435,4.3723,4.3789,4.286,4.3457,1503811.5827
2009-02-12 09:30:00,6.03,6.23,5.89,5.92,4493685.288428718,4.0007,4.1334,3.9079,3.9278,4493685.2884
2009-02-12 10:00:00,5.92,5.99,5.84,5.97,1806235.0665604733,3.9278,3.9742,3.8747,3.9609,1806235.0666
2009-02-12 10:30:00,5.96,6.17,5.84,6.13,1846626.464899306,3.9543,4.0936,3.8747,4.0671,1846626.4649
2009-02-12 11:00:00,6.13,6.13,6.01,6.07,1317669.8145409035,4.0671,4.0671,3.9875,4.0273,1317669.8145
2009-02-12 11:30:00,6.07,6.19,6.06,6.11,965980.2025258846,4.0273,4.1069,4.0206,4.0538,965980.2025
2009-02-12 12:00:00,6.11,6.12,6.0,6.05,576174.7639094322,4.0538,4.0605,3.9808,4.014,576174.7639
2009-02-12 12:30:00,6.06,6.06,5.91,5.97,617021.2765957447,4.0206,4.0206,3.9211,3.9609,617021.2766
2009-02-12 13:00:00,5.97,5.97,5.73,5.77,1068836.0450563205,3.9609,3.9609,3.8017,3.8282,1068836.0451
2009-02-12 13:30:00,5.77,5.94,5.72,5.93,1141654.340653089,3.8282,3.941,3.7951,3.9344,1141654.3407
2009-02-12 14:00:00,5.94,5.94,5.82,5.87,937876.8915690068,3.941,3.941,3.8614,3.8946,937876.8916
2009-02-12 14:30:00,5.86,5.89,5.77,5.84,880191.1480259416,3.8879,3.9079,3.8282,3.8747,880191.148
2009-02-12 15:00:00,5.83,6.13,5.81,6.0,2401410.854477188,3.868,4.0671,3.8548,3.9808,2401410.8545
2009-02-12 15:30:00,6.0,6.09,5.93,6.06,3017863.2381385826,3.9808,4.0405,3.9344,4.0206,3017863.2381
2009-02-13 09:30:00,6.03,6.11,5.86,5.97,1147001.9342359768,4.0007,4.0538,3.8879,3.9609,1147001.9342
2009-02-13 10:00:00,5.98,6.0,5.91,5.94,1099328.7063374673,3.9676,3.9808,3.9211,3.941,1099328.7063
2009-02-13 10:30:00,5.94,5.95,5.91,5.91,966321.5382864946,3.941,3.9477,3.9211,3.9211,966321.5383
2009-02-13 11:00:00,5.91,5.91,5.77,5.83,755831.1525770851,3.9211,3.9211,3.8282,3.868,755831.1526
2009-02-13 11:30:00,5.83,5.84,5.66,5.66,768688.1328933894,3.868,3.8747,3.7553,3.7553,768688.1329
2009-02-13 12:00:00,5.66,5.67,5.57,5.64,735237.2283536239,3.7553,3.7619,3.6955,3.742,735237.2284
2009-02-13 12:30:00,5.65,5.67,5.51,5.62,691773.8081693025,3.7486,3.7619,3.6557,3.7287,691773.8082
2009-02-13 13:00:00,5.61,5.63,5.58,5.62,672317.6698145409,3.7221,3.7353,3.7022,3.7287,672317.6698
2009-02-13 13:30:00,5.62,5.84,5.62,5.77,1139037.4331550803,3.7287,3.8747,3.7287,3.8282,1139037.4332
2009-02-13 14:00:00,5.78,5.8,5.69,5.72,1101376.7209011265,3.8349,3.8481,3.7752,3.7951,1101376.7209
2009-02-13 14:30:00,5.72,5.72,5.63,5.69,915803.8457162364,3.7951,3.7951,3.7353,3.7752,915803.8457
2009-02-13 15:00:00,5.68,5.72,5.62,5.69,1335191.716918876,3.7685,3.7951,3.7287,3.7752,1335191.7169
2009-02-13 15:30:00,5.69,5.73,5.65,5.65,3216293.093639777,3.7752,3.8017,3.7486,3.7486,3216293.0936
2009-02-17 09:30:00,5.49,5.5,5.35,5.49,1031971.7829104564,3.6425,3.6491,3.5496,3.6425,1031971.7829
2009-02-17 10:00:00,5.49,5.5,5.23,5.26,1528956.6503584026,3.6425,3.6491,3.47,3.4899,1528956.6504
2009-02-17 10:30:00,5.26,5.31,5.25,5.28,836955.2850153601,3.4899,3.523,3.4832,3.5031,836955.285
2009-02-17 11:00:00,5.28,5.28,5.22,5.23,905336.2157242008,3.5031,3.5031,3.4633,3.47,905336.2157
2009-02-17 11:30:00,5.23,5.24,5.19,5.21,894982.3643190352,3.47,3.4766,3.4434,3.4567,894982.3643
2009-02-17 12:00:00,5.21,5.26,5.17,5.19,773239.2763681875,3.4567,3.4899,3.4302,3.4434,773239.2764
2009-02-17 12:30:00,5.19,5.26,5.18,5.19,756627.6026851747,3.4434,3.4899,3.4368,3.4434,756627.6027
2009-02-17 13:00:00,5.2,5.23,5.17,5.19,758106.724314484,3.4501,3.47,3.4302,3.4434,758106.7243
2009-02-17 13:30:00,5.19,5.26,5.18,5.21,762430.3106155422,3.4434,3.4899,3.4368,3.4567,762430.3106
2009-02-17 14:00:00,5.21,5.27,5.19,5.19,518489.0203663671,3.4567,3.4965,3.4434,3.4434,518489.0204
2009-02-17 14:30:00,5.19,5.26,5.17,5.18,1092160.6553646603,3.4434,3.4899,3.4302,3.4368,1092160.6554
2009-02-17 15:00:00,5.18,5.28,5.16,5.27,1868585.7321652067,3.4368,3.5031,3.4235,3.4965,1868585.7322
2009-02-17 15:30:00,5.27,5.36,5.24,5.24,2026510.4107406987,3.4965,3.5562,3.4766,3.4766,2026510.4107
2009-02-18 09:30:00,5.3,5.4,4.99,5.01,561383.5476163386,3.5164,3.5828,3.3107,3.324,561383.5476
2009-02-18 10:00:00,5.0,5.05,4.9,4.94,1094094.8913414497,3.3174,3.3505,3.251,3.2776,1094094.8913
2009-02-18 10:30:00,4.94,5.09,4.94,5.04,885993.855956309,3.2776,3.3771,3.2776,3.3439,885993.856
2009-02-18 11:00:00,5.04,5.12,5.0,5.12,766298.7825691205,3.3439,3.397,3.3174,3.397,766298.7826
2009-02-18 11:30:00,5.12,5.15,5.07,5.12,665377.1760154739,3.397,3.4169,3.3638,3.397,665377.176
2009-02-18 12:00:00,5.12,5.26,5.11,5.25,603709.1819319604,3.397,3.4899,3.3903,3.4832,603709.1819
2009-02-18 12:30:00,5.25,5.26,5.16,5.22,492433.7239731482,3.4832,3.4899,3.4235,3.4633,492433.724
2009-02-18 13:00:00,5.22,5.26,5.14,5.18,438616.4523836614,3.4633,3.4899,3.4102,3.4368,438616.4524
2009-02-18 13:30:00,5.18,5.18,5.12,5.16,476846.057571965,3.4368,3.4368,3.397,3.4235,476846.0576
2009-02-18 14:00:00,5.17,5.17,5.09,5.14,641711.2299465241,3.4302,3.4302,3.3771,3.4102,641711.2299
2009-02-18 14:30:00,5.15,5.18,5.08,5.17,575833.4281488224,3.4169,3.4368,3.3704,3.4302,575833.4281
2009-02-18 15:00:00,5.18,5.2,5.14,5.18,885083.6272613495,3.4368,3.4501,3.4102,3.4368,885083.6273
2009-02-18 15:30:00,5.17,5.2,5.14,5.18,1488337.69484583,3.4302,3.4501,3.4102,3.4368,1488337.6948
2009-02-19 09:30:00,4.97,5.38,4.97,5.29,544658.0953464558,3.2975,3.5695,3.2975,3.5098,544658.0953
2009-02-19 10:00:00,5.29,5.35,5.17,5.19,535555.8083968597,3.5098,3.5496,3.4302,3.4434,535555.8084
2009-02-19 10:30:00,5.19,5.2,5.07,5.11,516782.3415633178,3.4434,3.4501,3.3638,3.3903,516782.3416
2009-02-19 11:00:00,5.11,5.17,5.05,5.09,451928.54704744567,3.3903,3.4302,3.3505,3.3771,451928.547
2009-02-19 11:30:00,5.09,5.1,4.93,4.99,662760.2685174651,3.3771,3.3837,3.2709,3.3107,662760.2685
2009-02-19 12:00:00,4.99,5.02,4.9,4.91,454545.4545454546,3.3107,3.3306,3.251,3.2576,454545.4545
2009-02-19 12:30:00,4.91,5.04,4.9,5.04,432472.4086926841,3.2576,3.3439,3.251,3.3439,432472.4087
2009-02-19 13:00:00,5.04,5.09,5.03,5.09,484355.44430538174,3.3439,3.3771,3.3373,3.3771,484355.4443
2009-02-19 13:30:00,5.09,5.09,5.02,5.04,717260.2116281716,3.3771,3.3771,3.3306,3.3439,717260.2116
2009-02-19 14:00:00,5.04,5.09,5.04,5.05,1246216.8619865745,3.3439,3.3771,3.3439,3.3505,1246216.862
2009-02-19 14:30:00,5.05,5.07,5.02,5.02,991011.491637274,3.3505,3.3638,3.3306,3.3306,991011.4916
2009-02-19 15:00:00,5.02,5.03,4.89,4.92,995562.635112072,3.3306,3.3373,3.2444,3.2643,995562.6351
2009-02-19 15:30:00,4.92,5.03,4.91,4.97,3140744.11195813,3.2643,3.3373,3.2576,3.2975,3140744.112
2009-02-20 09:30:00,4.87,5.03,4.61,4.97,1255432.9275230402,3.2311,3.3373,3.0586,3.2975,1255432.9275
2009-02-20 10:00:00,4.98,5.02,4.84,4.92,718170.4403231312,3.3041,3.3306,3.2112,3.2643,718170.4403
2009-02-20 10:30:00,4.91,4.97,4.87,4.95,591648.6517237456,3.2576,3.2975,3.2311,3.2842,591648.6517
2009-02-20 11:00:00,4.95,4.99,4.9,4.97,544089.2024121061,3.2842,3.3107,3.251,3.2975,544089.2024
2009-02-20 11:30:00,4.96,4.99,4.91,4.94,522357.4923199454,3.2908,3.3107,3.2576,3.2776,522357.4923
2009-02-20 12:00:00,4.94,5.0,4.93,4.98,461827.28410513146,3.2776,3.3174,3.2709,3.3041,461827.2841
2009-02-20 12:30:00,4.98,4.99,4.89,4.92,662760.2685174651,3.3041,3.3107,3.2444,3.2643,662760.2685
2009-02-20 13:00:00,4.92,4.94,4.86,4.88,841620.2070770281,3.2643,3.2776,3.2245,3.2377,841620.2071
2009-02-20 13:30:00,4.88,4.9,4.83,4.9,722607.8052110593,3.2377,3.251,3.2046,3.251,722607.8052
2009-02-20 14:00:00,4.9,5.01,4.87,4.97,808055.5239503926,3.251,3.324,3.2311,3.2975,808055.524
2009-02-20 14:30:00,4.97,5.16,4.97,5.1,1082261.9183069747,3.2975,3.4235,3.2975,3.3837,1082261.9183
2009-02-20 15:00:00,5.1,5.1,4.95,4.96,1178404.8242120834,3.3837,3.3837,3.2842,3.2908,1178404.8242
2009-02-20 15:30:00,4.95,4.99,4.92,4.97,1098873.5919899875,3.2842,3.3107,3.2643,3.2975,1098873.592
2009-02-23 09:30:00,5.23,5.23,4.94,4.94,454773.0117191945,3.47,3.47,3.2776,3.2776,454773.0117
2009-02-23 10:00:00,4.95,4.99,4.9,4.96,627375.1280009103,3.2842,3.3107,3.251,3.2908,627375.128
2009-02-23 10:30:00,4.95,4.96,4.86,4.87,348048.6972351804,3.2842,3.2908,3.2245,3.2311,348048.6972
2009-02-23 11:00:00,4.86,4.92,4.86,4.9,458300.1479121629,3.2245,3.2643,3.2245,3.251,458300.1479
2009-02-23 11:30:00,4.91,4.91,4.88,4.88,604164.2962794403,3.2576,3.2576,3.2377,3.2377,604164.2963
2009-02-23 12:00:00,4.89,4.9,4.83,4.83,547275.0028444647,3.2444,3.251,3.2046,3.2046,547275.0028
2009-02-23 12:30:00,4.83,4.84,4.8,4.83,264535.2144726363,3.2046,3.2112,3.1847,3.2046,264535.2145
2009-02-23 13:00:00,4.83,4.89,4.83,4.86,151097.96336329504,3.2046,3.2444,3.2046,3.2245,151097.9634
2009-02-23 13:30:00,4.85,4.9,4.83,4.83,330640.57344407786,3.2178,3.251,3.2046,3.2046,330640.5734
2009-02-23 14:00:00,4.83,4.98,4.83,4.97,504039.13983388327,3.2046,3.3041,3.2046,3.2975,504039.1398
2009-02-23 14:30:00,4.98,5.0,4.84,4.86,677779.0419842986,3.3041,3.3174,3.2112,3.2245,677779.042
2009-02-23 15:00:00,4.85,4.9,4.79,4.85,672431.4484014108,3.2178,3.251,3.178,3.2178,672431.4484
2009-02-23 15:30:00,4.85,4.91,4.77,4.79,1426897.2579360565,3.2178,3.2576,3.1648,3.178,1426897.2579
2009-02-24 09:30:00,4.83,4.86,4.65,4.66,810672.4314484014,3.2046,3.2245,3.0851,3.0918,810672.4314
2009-02-24 10:00:00,4.66,4.74,4.56,4.59,757310.2742063944,3.0918,3.1449,3.0254,3.0453,757310.2742
2009-02-24 10:30:00,4.59,4.69,4.59,4.66,511207.1908066902,3.0453,3.1117,3.0453,3.0918,511207.1908
2009-02-24 11:00:00,4.66,4.72,4.65,4.68,420980.771418819,3.0918,3.1316,3.0851,3.1051,420980.7714
2009-02-24 11:30:00,4.69,4.69,4.61,4.61,268745.02218682447,3.1117,3.1117,3.0586,3.0586,268745.0222
2009-02-24 12:00:00,4.61,4.66,4.57,4.64,346455.79701900104,3.0586,3.0918,3.0321,3.0785,346455.797
2009-02-24 12:30:00,4.64,4.7,4.63,4.66,224371.37330754352,3.0785,3.1183,3.0719,3.0918,224371.3733
2009-02-24 13:00:00,4.65,4.84,4.65,4.84,395608.1465468199,3.0851,3.2112,3.0851,3.2112,395608.1465
2009-02-24 13:30:00,4.84,4.98,4.82,4.97,763795.6536579815,3.2112,3.3041,3.1979,3.2975,763795.6537
2009-02-24 14:00:00,4.98,5.05,4.93,5.03,1035157.5833428148,3.3041,3.3505,3.2709,3.3373,1035157.5833
2009-02-24 14:30:00,5.03,5.06,4.97,5.04,548412.7887131642,3.3373,3.3572,3.2975,3.3439,548412.7887
2009-02-24 15:00:00,5.05,5.12,5.01,5.01,729775.8561838663,3.3505,3.397,3.324,3.324,729775.8562
2009-02-24 15:30:00,5.02,5.09,4.97,5.01,2006257.822277848,3.3306,3.3771,3.2975,3.324,2006257.8223
2009-02-25 09:30:00,4.97,5.01,4.84,4.86,832290.3629536921,3.2975,3.324,3.2112,3.2245,832290.363
2009-02-25 10:00:00,4.86,4.88,4.77,4.88,523722.8353623848,3.2245,3.2377,3.1648,3.2377,523722.8354
2009-02-25 10:30:00,4.88,4.89,4.79,4.83,591989.9874843555,3.2377,3.2444,3.178,3.2046,591989.9875
2009-02-25 11:00:00,4.83,4.85,4.75,4.82,474229.1500739561,3.2046,3.2178,3.1515,3.1979,474229.1501
2009-02-25 11:30:00,4.83,4.92,4.82,4.83,394015.24633064057,3.2046,3.2643,3.1979,3.2046,394015.2463
2009-02-25 12:00:00,4.83,4.84,4.75,4.76,349072.7045170099,3.2046,3.2112,3.1515,3.1581,349072.7045
2009-02-25 12:30:00,4.75,4.76,4.69,4.73,283536.2384799181,3.1515,3.1581,3.1117,3.1382,283536.2385
2009-02-25 13:00:00,4.74,4.87,4.72,4.78,980885.1974058484,3.1449,3.2311,3.1316,3.1714,980885.1974
2009-02-25 13:30:00,4.78,4.93,4.78,4.92,300830.58368415065,3.1714,3.2709,3.1714,3.2643,300830.5837
2009-02-25 14:00:00,4.92,4.93,4.84,4.9,1148025.9415178064,3.2643,3.2709,3.2112,3.251,1148025.9415
2009-02-25 14:30:00,4.9,5.0,4.89,4.97,1018887.245420412,3.251,3.3174,3.2444,3.2975,1018887.2454
2009-02-25 15:00:00,4.97,5.08,4.94,5.05,811013.7672090112,3.2975,3.3704,3.2776,3.3505,811013.7672
2009-02-25 15:30:00,5.04,5.05,4.92,4.93,1103766.0712253954,3.3439,3.3505,3.2643,3.2709,1103766.0712
2009-02-26 09:30:00,4.95,5.04,4.85,4.92,639663.2153828649,3.2842,3.3439,3.2178,3.2643,639663.2154
2009-02-26 10:00:00,4.92,4.98,4.9,4.95,780065.9915803846,3.2643,3.3041,3.251,3.2842,780065.9916
2009-02-26 10:30:00,4.96,4.99,4.92,4.95,605757.1964956196,3.2908,3.3107,3.2643,3.2842,605757.1965
2009-02-26 11:00:00,4.94,4.98,4.9,4.96,342814.88223916263,3.2776,3.3041,3.251,3.2908,342814.8822
2009-02-26 11:30:00,4.96,4.98,4.93,4.96,212538.4002730686,3.2908,3.3041,3.2709,3.2908,212538.4003
2009-02-26 12:00:00,4.96,4.97,4.9,4.9,230629.19558539084,3.2908,3.2975,3.251,3.251,230629.1956
2009-02-26 12:30:00,4.9,4.94,4.9,4.9,179997.72442826262,3.251,3.2776,3.251,3.251,179997.7244
2009-02-26 13:00:00,4.91,4.92,4.87,4.9,290021.6179315053,3.2576,3.2643,3.2311,3.251,290021.6179
2009-02-26 13:30:00,4.89,4.9,4.86,4.9,374331.55080213904,3.2444,3.251,3.2245,3.251,374331.5508
2009-02-26 14:00:00,4.9,4.9,4.84,4.89,387416.0882921834,3.251,3.251,3.2112,3.2444,387416.0883
2009-02-26 14:30:00,4.88,4.89,4.81,4.83,552736.3750142223,3.2377,3.2444,3.1913,3.2046,552736.375
2009-02-26 15:00:00,4.83,4.83,4.76,4.79,478097.6220275344,3.2046,3.2046,3.1581,3.178,478097.622
2009-02-26 15:30:00,4.79,4.87,4.78,4.78,727386.5058595972,3.178,3.2311,3.1714,3.1714,727386.5059
2009-02-27 09:30:00,4.64,4.76,4.57,4.63,449880.5324837866,3.0785,3.1581,3.0321,3.0719,449880.5325
2009-02-27 10:00:00,4.62,4.71,4.57,4.67,290135.39651837526,3.0652,3.125,3.0321,3.0984,290135.3965
2009-02-27 10:30:00,4.67,4.69,4.6,4.64,347024.6899533508,3.0984,3.1117,3.052,3.0785,347024.69
2009-02-27 11:00:00,4.65,4.65,4.56,4.6,271817.0440323131,3.0851,3.0851,3.0254,3.052,271817.044
2009-02-27 11:30:00,4.61,4.61,4.55,4.61,307202.1845488679,3.0586,3.0586,3.0188,3.0586,307202.1845
2009-02-27 12:00:00,4.62,4.62,4.57,4.6,248947.54807145297,3.0652,3.0652,3.0321,3.052,248947.5481
2009-02-27 12:30:00,4.6,4.61,4.58,4.61,336784.6171350552,3.052,3.0586,3.0387,3.0586,336784.6171
2009-02-27 13:00:00,4.61,4.66,4.61,4.65,432017.29434520425,3.0586,3.0918,3.0586,3.0851,432017.2943
2009-02-27 13:30:00,4.65,4.7,4.61,4.69,690180.9079531232,3.0851,3.1183,3.0586,3.1117,690180.908
2009-02-27 14:00:00,4.69,4.71,4.57,4.58,405165.5478438958,3.1117,3.125,3.0321,3.0387,405165.5478
2009-02-27 14:30:00,4.58,4.66,4.54,4.63,570030.720218455,3.0387,3.0918,3.0122,3.0719,570030.7202
2009-02-27 15:00:00,4.63,4.63,4.51,4.54,704517.0098987371,3.0719,3.0719,2.9923,3.0122,704517.0099
2009-02-27 15:30:00,4.54,4.61,4.51,4.54,1503584.0254864036,3.0122,3.0586,2.9923,3.0122,1503584.0255
2009-03-02 09:30:00,4.39,4.5,4.39,4.43,307429.7417226078,2.9126,2.9856,2.9126,2.9392,307429.7417
2009-03-02 10:00:00,4.44,4.46,4.39,4.43,374331.55080213904,2.9458,2.9591,2.9126,2.9392,374331.5508
2009-03-02 10:30:00,4.43,4.45,4.41,4.41,355216.7482079873,2.9392,2.9525,2.9259,2.9259,355216.7482
2009-03-02 11:00:00,4.42,4.43,4.39,4.39,348958.92593014,2.9325,2.9392,2.9126,2.9126,348958.9259
2009-03-02 11:30:00,4.39,4.4,4.38,4.39,369780.407327341,2.9126,2.9193,2.906,2.9126,369780.4073
2009-03-02 12:00:00,4.39,4.39,4.33,4.35,199112.5270224144,2.9126,2.9126,2.8728,2.8861,199112.527
2009-03-02 12:30:00,4.35,4.36,4.32,4.32,204118.78484469224,2.8861,2.8927,2.8662,2.8662,204118.7848
2009-03-02 13:00:00,4.32,4.34,4.31,4.32,321083.17214700195,2.8662,2.8795,2.8596,2.8662,321083.1721
2009-03-02 13:30:00,4.32,4.32,4.31,4.32,214813.97201046764,2.8662,2.8662,2.8596,2.8662,214813.972
2009-03-02 14:00:00,4.32,4.32,4.32,4.32,223461.1446125839,2.8662,2.8662,2.8662,2.8662,223461.1446
2009-03-02 14:30:00,4.32,4.36,4.31,4.32,849129.5938104449,2.8662,2.8927,2.8596,2.8662,849129.5938
2009-03-02 15:00:00,4.32,4.34,4.29,4.3,850039.8225054045,2.8662,2.8795,2.8463,2.8529,850039.8225
2009-03-02 15:30:00,4.31,4.32,4.27,4.28,890203.6636704972,2.8596,2.8662,2.833,2.8397,890203.6637
2009-03-03 09:30:00,4.33,4.41,4.26,4.32,437933.7808624417,2.8728,2.9259,2.8264,2.8662,437933.7809
2009-03-03 10:00:00,4.32,4.32,4.26,4.26,433155.0802139037,2.8662,2.8662,2.8264,2.8264,433155.0802
2009-03-03 10:30:00,4.26,4.32,4.26,4.27,474342.92866082606,2.8264,2.8662,2.8264,2.833,474342.9287
2009-03-03 11:00:00,4.26,4.27,4.15,4.22,458982.81943338265,2.8264,2.833,2.7534,2.7999,458982.8194
2009-03-03 11:30:00,4.22,4.23,4.17,4.17,419046.5354420298,2.7999,2.8065,2.7667,2.7667,419046.5354
2009-03-03 12:00:00,4.17,4.24,4.15,4.24,272158.379792923,2.7667,2.8131,2.7534,2.8131,272158.3798
2009-03-03 12:30:00,4.23,4.24,4.18,4.2,410968.2557742633,2.8065,2.8131,2.7733,2.7866,410968.2558
2009-03-03 13:00:00,4.2,4.21,4.17,4.2,363067.4707020139,2.7866,2.7932,2.7667,2.7866,363067.4707
2009-03-03 13:30:00,4.19,4.2,4.13,4.15,322903.6295369212,2.7799,2.7866,2.7401,2.7534,322903.6295
2009-03-03 14:00:00,4.14,4.15,4.14,4.14,347934.9186483104,2.7468,2.7534,2.7468,2.7468,347934.9186
2009-03-03 14:30:00,4.14,4.19,4.14,4.18,846285.1291386961,2.7468,2.7799,2.7468,2.7733,846285.1291
2009-03-03 15:00:00,4.17,4.24,4.17,4.17,1079303.675048356,2.7667,2.8131,2.7667,2.7667,1079303.675
2009-03-03 15:30:00,4.17,4.17,4.1,4.1,953692.11514393,2.7667,2.7667,2.7202,2.7202,953692.1151
2009-03-04 09:30:00,4.17,4.3,4.14,4.18,499601.7749459552,2.7667,2.8529,2.7468,2.7733,499601.7749
2009-03-04 10:00:00,4.18,4.19,4.1,4.13,559335.5330526795,2.7733,2.7799,2.7202,2.7401,559335.5331
2009-03-04 10:30:00,4.13,4.17,4.09,4.11,302537.2624871999,2.7401,2.7667,2.7136,2.7269,302537.2625
2009-03-04 11:00:00,4.11,4.19,4.1,4.16,412106.0416429629,2.7269,2.7799,2.7202,2.76,412106.0416
2009-03-04 11:30:00,4.15,4.2,4.15,4.18,357606.09853225626,2.7534,2.7866,2.7534,2.7733,357606.0985
2009-03-04 12:00:00,4.18,4.19,4.15,4.16,293548.7541244738,2.7733,2.7799,2.7534,2.76,293548.7541
2009-03-04 12:30:00,4.15,4.2,4.13,4.14,401979.7474115372,2.7534,2.7866,2.7401,2.7468,401979.7474
2009-03-04 13:00:00,4.13,4.17,4.12,4.17,345431.7897371715,2.7401,2.7667,2.7335,2.7667,345431.7897
2009-03-04 13:30:00,4.17,4.18,4.13,4.13,294800.31858004327,2.7667,2.7733,2.7401,2.7401,294800.3186
2009-03-04 14:00:00,4.13,4.17,4.13,4.14,299465.2406417112,2.7401,2.7667,2.7401,2.7468,299465.2406
2009-03-04 14:30:00,4.14,4.22,4.13,4.2,653316.6458072591,2.7468,2.7999,2.7401,2.7866,653316.6458
2009-03-04 15:00:00,4.19,4.25,4.18,4.22,969848.674479463,2.7799,2.8198,2.7733,2.7999,969848.6745
2009-03-04 15:30:00,4.22,4.23,4.12,4.15,1393901.4677437707,2.7999,2.8065,2.7335,2.7534,1393901.4677
2009-03-05 09:30:00,4.01,4.07,3.94,3.96,342359.7678916828,2.6605,2.7003,2.6141,2.6274,342359.7679
2009-03-05 10:00:00,3.96,3.98,3.87,3.88,380361.8159062465,2.6274,2.6406,2.5676,2.5743,380361.8159
2009-03-05 10:30:00,3.88,3.9,3.82,3.82,294572.7614063033,2.5743,2.5875,2.5345,2.5345,294572.7614
2009-03-05 11:00:00,3.82,3.84,3.74,3.74,321310.72932074184,2.5345,2.5477,2.4814,2.4814,321310.7293
2009-03-05 11:30:00,3.74,3.74,3.74,3.74,190692.911594038,2.4814,2.4814,2.4814,2.4814,190692.9116
2009-03-05 12:00:00,3.74,3.74,3.64,3.66,848902.036636705,2.4814,2.4814,2.415,2.4283,848902.0366
2009-03-05 12:30:00,3.65,3.66,3.56,3.57,1184890.2036636705,2.4217,2.4283,2.362,2.3686,1184890.2037
2009-03-05 13:00:00,3.57,3.58,3.51,3.55,2011946.751621345,2.3686,2.3752,2.3288,2.3553,2011946.7516
2009-03-05 13:30:00,3.55,3.57,3.51,3.53,894185.9142109455,2.3553,2.3686,2.3288,2.3421,894185.9142
2009-03-05 14:00:00,3.53,3.53,3.5,3.52,933325.7480942088,2.3421,2.3421,2.3222,2.3354,933325.7481
2009-03-05 14:30:00,3.52,3.52,3.47,3.52,712481.5109796337,2.3354,2.3354,2.3022,2.3354,712481.511
2009-03-05 15:00:00,3.52,3.56,3.51,3.54,800887.4729775856,2.3354,2.362,2.3288,2.3487,800887.473
2009-03-05 15:30:00,3.54,3.55,3.49,3.52,2120150.1877346686,2.3487,2.3553,2.3155,2.3354,2120150.1877
2009-03-06 09:30:00,3.61,3.67,3.48,3.52,770849.9260439186,2.3951,2.4349,2.3089,2.3354,770849.926
2009-03-06 10:00:00,3.52,3.62,3.52,3.52,1285242.9172829674,2.3354,2.4018,2.3354,2.3354,1285242.9173
2009-03-06 10:30:00,3.52,3.54,3.47,3.52,974058.4821936511,2.3354,2.3487,2.3022,2.3354,974058.4822
2009-03-06 11:00:00,3.52,3.52,3.49,3.52,599385.5956309023,2.3354,2.3354,2.3155,2.3354,599385.5956
2009-03-06 11:30:00,3.51,3.63,3.51,3.62,433155.0802139037,2.3288,2.4084,2.3288,2.4018,433155.0802
2009-03-06 12:00:00,3.62,3.62,3.58,3.58,344976.67538969166,2.4018,2.4018,2.3752,2.3752,344976.6754
2009-03-06 12:30:00,3.58,3.59,3.52,3.52,267948.5720787348,2.3752,2.3819,2.3354,2.3354,267948.5721
2009-03-06 13:00:00,3.52,3.52,3.45,3.47,696211.1730572307,2.3354,2.3354,2.289,2.3022,696211.1731
2009-03-06 13:30:00,3.47,3.52,3.45,3.5,665718.5117760837,2.3022,2.3354,2.289,2.3222,665718.5118
2009-03-06 14:00:00,3.5,3.52,3.43,3.48,507566.2760268518,2.3222,2.3354,2.2757,2.3089,507566.276
2009-03-06 14:30:00,3.48,3.5,3.47,3.48,470815.7924678576,2.3089,2.3222,2.3022,2.3089,470815.7925
2009-03-06 15:00:00,3.48,3.49,3.39,3.42,703379.2240300375,2.3089,2.3155,2.2492,2.2691,703379.224
2009-03-06 15:30:00,3.43,3.47,3.4,3.43,2748549.323017408,2.2757,2.3022,2.2558,2.2757,2748549.323
2009-03-09 09:30:00,3.34,3.45,3.3,3.34,444988.0532483787,2.216,2.289,2.1895,2.216,444988.0532
2009-03-09 10:00:00,3.34,3.41,3.34,3.37,575947.2067356923,2.216,2.2624,2.216,2.2359,575947.2067
2009-03-09 10:30:00,3.37,3.42,3.35,3.4,453635.2258504949,2.2359,2.2691,2.2226,2.2558,453635.2259
2009-03-09 11:00:00,3.39,3.42,3.38,3.41,511093.41221982025,2.2492,2.2691,2.2425,2.2624,511093.4122
2009-03-09 11:30:00,3.41,3.43,3.34,3.34,378996.4728638071,2.2624,2.2757,2.216,2.216,378996.4729
2009-03-09 12:00:00,3.34,3.41,3.34,3.39,361474.57048583456,2.216,2.2624,2.216,2.2492,361474.5705
2009-03-09 12:30:00,3.39,3.39,3.36,3.37,249516.4410058027,2.2492,2.2492,2.2293,2.2359,249516.441
2009-03-09 13:00:00,3.37,3.37,3.3,3.31,248492.4337239732,2.2359,2.2359,2.1895,2.1961,248492.4337
2009-03-09 13:30:00,3.32,3.34,3.28,3.28,457958.8121515531,2.2027,2.216,2.1762,2.1762,457958.8122
2009-03-09 14:00:00,3.29,3.33,3.29,3.29,326885.88007736945,2.1828,2.2094,2.1828,2.1828,326885.8801
2009-03-09 14:30:00,3.3,3.3,3.23,3.23,737967.9144385027,2.1895,2.1895,2.143,2.143,737967.9144
2009-03-09 15:00:00,3.23,3.24,3.2,3.22,720787.3478211401,2.143,2.1497,2.1231,2.1364,720787.3478
2009-03-09 15:30:00,3.23,3.26,3.2,3.23,1689043.1220844237,2.143,2.1629,2.1231,2.143,1689043.1221
2009-03-10 09:30:00,3.3,3.42,3.23,3.39,724428.2626009785,2.1895,2.2691,2.143,2.2492,724428.2626
2009-03-10 10:00:00,3.38,3.51,3.38,3.42,995221.299351462,2.2425,2.3288,2.2425,2.2691,995221.2994
2009-03-10 10:30:00,3.42,3.46,3.39,3.45,522016.15655933553,2.2691,2.2956,2.2492,2.289,522016.1566
2009-03-10 11:00:00,3.45,3.45,3.4,3.45,318580.04323586304,2.289,2.289,2.2558,2.289,318580.0432
2009-03-10 11:30:00,3.45,3.52,3.43,3.52,686767.5503470247,2.289,2.3354,2.2757,2.3354,686767.5503
2009-03-10 12:00:00,3.52,3.66,3.52,3.65,1182273.2961656617,2.3354,2.4283,2.3354,2.4217,1182273.2962
2009-03-10 12:30:00,3.64,3.66,3.59,3.6,489134.1449539197,2.415,2.4283,2.3819,2.3885,489134.145
2009-03-10 13:00:00,3.6,3.65,3.6,3.63,277961.0877232905,2.3885,2.4217,2.3885,2.4084,277961.0877
2009-03-10 13:30:00,3.63,3.76,3.63,3.75,871316.4182500853,2.4084,2.4947,2.4084,2.488,871316.4183
2009-03-10 14:00:00,3.76,3.82,3.75,3.76,1233246.1030833998,2.4947,2.5345,2.488,2.4947,1233246.1031
2009-03-10 14:30:00,3.76,3.76,3.68,3.75,778814.4271248152,2.4947,2.4947,2.4416,2.488,778814.4271
2009-03-10 15:00:00,3.75,3.79,3.74,3.76,905222.4371373308,2.488,2.5146,2.4814,2.4947,905222.4371
2009-03-10 15:30:00,3.77,3.83,3.74,3.81,1812606.6674251903,2.5013,2.5411,2.4814,2.5278,1812606.6674
2009-03-11 09:30:00,4.11,4.2,3.96,4.16,971896.689043122,2.7269,2.7866,2.6274,2.76,971896.689
2009-03-11 10:00:00,4.15,4.2,4.1,4.19,666970.0762316532,2.7534,2.7866,2.7202,2.7799,666970.0762
2009-03-11 10:30:00,4.2,4.22,4.1,4.15,507111.161679372,2.7866,2.7999,2.7202,2.7534,507111.1617
2009-03-11 11:00:00,4.15,4.24,4.14,4.24,1018432.1310729322,2.7534,2.8131,2.7468,2.8131,1018432.1311
2009-03-11 11:30:00,4.24,4.25,4.18,4.25,528842.8717715326,2.8131,2.8198,2.7733,2.8198,528842.8718
2009-03-11 12:00:00,4.25,4.3,4.2,4.3,481852.3153942428,2.8198,2.8529,2.7866,2.8529,481852.3154
2009-03-11 12:30:00,4.3,4.33,4.19,4.2,468540.22073045856,2.8529,2.8728,2.7799,2.7866,468540.2207
2009-03-11 13:00:00,4.2,4.25,4.18,4.22,419729.2069632496,2.7866,2.8198,2.7733,2.7999,419729.207
2009-03-11 13:30:00,4.23,4.27,4.17,4.22,567868.9270679258,2.8065,2.833,2.7667,2.7999,567868.9271
2009-03-11 14:00:00,4.22,4.24,4.15,4.17,512344.97667538974,2.7999,2.8131,2.7534,2.7667,512344.9767
2009-03-11 14:30:00,4.16,4.22,4.16,4.16,607463.8752986689,2.76,2.7999,2.76,2.76,607463.8753
2009-03-11 15:00:00,4.16,4.17,4.11,4.14,1262259.6427352373,2.76,2.7667,2.7269,2.7468,1262259.6427
2009-03-11 15:30:00,4.15,4.17,4.09,4.1,1899533.5077938333,2.7534,2.7667,2.7136,2.7202,1899533.5078
2009-03-12 09:30:00,4.11,4.23,4.03,4.18,502787.5753783138,2.7269,2.8065,2.6738,2.7733,502787.5754
2009-03-12 10:00:00,4.18,4.34,4.18,4.31,430993.2870633747,2.7733,2.8795,2.7733,2.8596,430993.2871
2009-03-12 10:30:00,4.31,4.35,4.25,4.34,451018.31835248607,2.8596,2.8861,2.8198,2.8795,451018.3184
2009-03-12 11:00:00,4.34,4.36,4.26,4.27,616793.7194220048,2.8795,2.8927,2.8264,2.833,616793.7194
2009-03-12 11:30:00,4.28,4.34,4.23,4.32,329389.0089885084,2.8397,2.8795,2.8065,2.8662,329389.009
2009-03-12 12:00:00,4.32,4.39,4.32,4.35,213448.62896802824,2.8662,2.9126,2.8662,2.8861,213448.629
2009-03-12 12:30:00,4.35,4.39,4.34,4.39,145181.47684605757,2.8861,2.9126,2.8795,2.9126,145181.4768
2009-03-12 13:00:00,4.39,4.42,4.38,4.38,166230.51541699853,2.9126,2.9325,2.906,2.906,166230.5154
2009-03-12 13:30:00,4.39,4.45,4.39,4.45,208897.4854932302,2.9126,2.9525,2.9126,2.9525,208897.4855
2009-03-12 14:00:00,4.44,4.51,4.44,4.5,415291.8420753214,2.9458,2.9923,2.9458,2.9856,415291.8421
2009-03-12 14:30:00,4.5,4.61,4.5,4.56,620320.8556149732,2.9856,3.0586,2.9856,3.0254,620320.8556
2009-03-12 15:00:00,4.57,4.61,4.52,4.54,1224030.0375469336,3.0321,3.0586,2.9989,3.0122,1224030.0375
2009-03-12 15:30:00,4.54,4.58,4.51,4.54,2335988.1670269654,3.0122,3.0387,2.9923,3.0122,2335988.167
2009-03-13 09:30:00,4.48,4.58,4.32,4.58,928547.0474456708,2.9724,3.0387,2.8662,3.0387,928547.0474
2009-03-13 10:00:00,4.58,4.74,4.39,4.39,944931.1639549438,3.0387,3.1449,2.9126,2.9126,944931.164
2009-03-13 10:30:00,4.39,4.59,4.39,4.49,416429.62794402096,2.9126,3.0453,2.9126,2.979,416429.6279
2009-03-13 11:00:00,4.49,4.49,4.39,4.46,389919.21720332233,2.979,2.979,2.9126,2.9591,389919.2172
2009-03-13 11:30:00,4.46,4.46,4.32,4.35,417794.9709864604,2.9591,2.9591,2.8662,2.8861,417794.971
2009-03-13 12:00:00,4.35,4.39,4.3,4.35,290704.28945272503,2.8861,2.9126,2.8529,2.8861,290704.2895
2009-03-13 12:30:00,4.35,4.46,4.33,4.46,534076.6867675504,2.8861,2.9591,2.8728,2.9591,534076.6868
2009-03-13 13:00:00,4.45,4.49,4.42,4.49,230174.08123791104,2.9525,2.979,2.9325,2.979,230174.0812
2009-03-13 13:30:00,4.49,4.54,4.48,4.54,373990.2150415292,2.979,3.0122,2.9724,3.0122,373990.215
2009-03-13 14:00:00,4.54,4.57,4.48,4.51,408465.1268631244,3.0122,3.0321,2.9724,2.9923,408465.1269
2009-03-13 14:30:00,4.51,4.58,4.41,4.43,612356.3545340768,2.9923,3.0387,2.9259,2.9392,612356.3545
2009-03-13 15:00:00,4.43,4.51,4.43,4.5,283991.3528273979,2.9392,2.9923,2.9392,2.9856,283991.3528
2009-03-13 15:30:00,4.5,4.51,4.46,4.47,1256912.0491523496,2.9856,2.9923,2.9591,2.9657,1256912.0492
2009-03-16 09:30:00,4.6,4.68,4.49,4.63,334053.9310501764,3.052,3.1051,2.979,3.0719,334053.9311
2009-03-16 10:00:00,4.63,4.66,4.58,4.59,527818.8644897031,3.0719,3.0918,3.0387,3.0453,527818.8645
2009-03-16 10:30:00,4.59,4.67,4.58,4.63,284105.1314142679,3.0453,3.0984,3.0387,3.0719,284105.1314
2009-03-16 11:00:00,4.63,4.69,4.62,4.69,208214.81397201048,3.0719,3.1117,3.0652,3.1117,208214.814
2009-03-16 11:30:00,4.68,4.75,4.68,4.73,347479.8043008306,3.1051,3.1515,3.1051,3.1382,347479.8043
2009-03-16 12:00:00,4.72,4.75,4.7,4.75,328023.66594606894,3.1316,3.1515,3.1183,3.1515,328023.6659
2009-03-16 12:30:00,4.75,4.83,4.75,4.83,482990.1012629423,3.1515,3.2046,3.1515,3.2046,482990.1013
2009-03-16 13:00:00,4.82,4.88,4.81,4.83,440436.9097735806,3.1979,3.2377,3.1913,3.2046,440436.9098
2009-03-16 13:30:00,4.83,4.88,4.82,4.85,287632.26760723634,3.2046,3.2377,3.1979,3.2178,287632.2676
2009-03-16 14:00:00,4.84,4.87,4.83,4.83,530890.8863351918,3.2112,3.2311,3.2046,3.2046,530890.8863
2009-03-16 14:30:00,4.83,4.83,4.74,4.74,556149.7326203209,3.2046,3.2046,3.1449,3.1449,556149.7326
2009-03-16 15:00:00,4.74,4.75,4.58,4.61,754807.1452952555,3.1449,3.1515,3.0387,3.0586,754807.1453
2009-03-16 15:30:00,4.62,4.63,4.55,4.58,1488223.91625896,3.0652,3.0719,3.0188,3.0387,1488223.9163
2009-03-17 09:30:00,4.51,4.65,4.49,4.57,412561.1559904426,2.9923,3.0851,2.979,3.0321,412561.156
2009-03-17 10:00:00,4.57,4.67,4.57,4.61,578336.5570599614,3.0321,3.0984,3.0321,3.0586,578336.5571
2009-03-17 10:30:00,4.62,4.71,4.61,4.64,450221.8682443964,3.0652,3.125,3.0586,3.0785,450221.8682
2009-03-17 11:00:00,4.64,4.65,4.59,4.61,327340.9944248493,3.0785,3.0851,3.0453,3.0586,327340.9944
2009-03-17 11:30:00,4.61,4.66,4.6,4.63,342587.3250654227,3.0586,3.0918,3.052,3.0719,342587.3251
2009-03-17 12:00:00,4.64,4.71,4.59,4.68,416429.62794402096,3.0785,3.125,3.0453,3.1051,416429.6279
2009-03-17 12:30:00,4.68,4.75,4.65,4.71,264193.8787120264,3.1051,3.1515,3.0851,3.125,264193.8787
2009-03-17 13:00:00,4.72,4.79,4.68,4.79,404937.9906701559,3.1316,3.178,3.1051,3.178,404937.9907
2009-03-17 13:30:00,4.78,4.79,4.68,4.68,255774.26328365004,3.1714,3.178,3.1051,3.1051,255774.2633
2009-03-17 14:00:00,4.68,4.73,4.66,4.71,387984.9812265332,3.1051,3.1382,3.0918,3.125,387984.9812
2009-03-17 14:30:00,4.71,4.75,4.7,4.71,312663.5567186256,3.125,3.1515,3.1183,3.125,312663.5567
2009-03-17 15:00:00,4.71,4.76,4.67,4.67,663670.4972124246,3.125,3.1581,3.0984,3.0984,663670.4972
2009-03-17 15:30:00,4.68,4.74,4.64,4.74,1209125.04266697,3.1051,3.1449,3.0785,3.1449,1209125.0427
2009-03-18 09:30:00,4.71,4.75,4.59,4.63,351348.27625440893,3.125,3.1515,3.0453,3.0719,351348.2763
2009-03-18 10:00:00,4.64,4.67,4.61,4.61,406530.8908863352,3.0785,3.0984,3.0586,3.0586,406530.8909
2009-03-18 10:30:00,4.61,4.69,4.58,4.69,430310.615542155,3.0586,3.1117,3.0387,3.1117,430310.6155
2009-03-18 11:00:00,4.69,4.72,4.67,4.69,445101.8318352486,3.1117,3.1316,3.0984,3.1117,445101.8318
2009-03-18 11:30:00,4.69,4.77,4.68,4.76,586642.3939014678,3.1117,3.1648,3.1051,3.1581,586642.3939
2009-03-18 12:00:00,4.77,4.84,4.76,4.83,409489.1341449539,3.1648,3.2112,3.1581,3.2046,409489.1341
2009-03-18 12:30:00,4.83,4.87,4.78,4.85,558425.30435772,3.2046,3.2311,3.1714,3.2178,558425.3044
2009-03-18 13:00:00,4.85,4.91,4.83,4.9,693594.2655592217,3.2178,3.2576,3.2046,3.251,693594.2656
2009-03-18 13:30:00,4.9,5.02,4.9,5.01,565934.6910911367,3.251,3.3306,3.251,3.324,565934.6911
2009-03-18 14:00:00,5.02,5.23,4.99,5.23,932529.297986119,3.3306,3.47,3.3107,3.47,932529.298
2009-03-18 14:30:00,5.23,5.43,5.19,5.39,1395835.7037205598,3.47,3.6027,3.4434,3.5761,1395835.7037
2009-03-18 15:00:00,5.39,5.44,5.26,5.33,1896120.1501877347,3.5761,3.6093,3.4899,3.5363,1896120.1502
2009-03-18 15:30:00,5.34,5.37,5.2,5.35,2109113.664808283,3.5429,3.5628,3.4501,3.5496,2109113.6648
2009-03-19 09:30:00,5.29,5.6,5.29,5.53,1307884.8560700878,3.5098,3.7154,3.5098,3.669,1307884.8561
2009-03-19 10:00:00,5.53,5.84,5.46,5.81,1732165.2065081352,3.669,3.8747,3.6226,3.8548,1732165.2065
2009-03-19 10:30:00,5.81,6.02,5.66,5.66,1550119.4675162134,3.8548,3.9941,3.7553,3.7553,1550119.4675
2009-03-19 11:00:00,5.66,5.75,5.61,5.61,804414.6091705541,3.7553,3.815,3.7221,3.7221,804414.6092
2009-03-19 11:30:00,5.62,5.64,5.55,5.61,881328.9338946411,3.7287,3.742,3.6823,3.7221,881328.9339
2009-03-19 12:00:00,5.61,5.66,5.54,5.55,470360.67812037776,3.7221,3.7553,3.6756,3.6823,470360.6781
2009-03-19 12:30:00,5.55,5.58,5.47,5.47,640459.6654909546,3.6823,3.7022,3.6292,3.6292,640459.6655
2009-03-19 13:00:00,5.47,5.62,5.43,5.62,481966.0939811128,3.6292,3.7287,3.6027,3.7287,481966.094
2009-03-19 13:30:00,5.62,5.7,5.56,5.63,730686.0848788258,3.7287,3.7818,3.6889,3.7353,730686.0849
2009-03-19 14:00:00,5.63,5.77,5.61,5.77,981909.2046876778,3.7353,3.8282,3.7221,3.8282,981909.2047
2009-03-19 14:30:00,5.77,5.82,5.64,5.69,1165320.2867220389,3.8282,3.8614,3.742,3.7752,1165320.2867
2009-03-19 15:00:00,5.69,5.79,5.69,5.73,1758903.1744225738,3.7752,3.8415,3.7752,3.8017,1758903.1744
2009-03-19 15:30:00,5.73,5.83,5.71,5.73,2487086.130390261,3.8017,3.868,3.7884,3.8017,2487086.1304
2009-03-20 09:30:00,5.84,5.98,5.76,5.84,2007850.7224940264,3.8747,3.9676,3.8216,3.8747,2007850.7225
2009-03-20 10:00:00,5.84,6.01,5.84,5.97,815906.2464444191,3.8747,3.9875,3.8747,3.9609,815906.2464
2009-03-20 10:30:00,5.97,5.99,5.79,5.84,592445.1018318352,3.9609,3.9742,3.8415,3.8747,592445.1018
2009-03-20 11:00:00,5.85,5.85,5.77,5.8,777107.7483217659,3.8813,3.8813,3.8282,3.8481,777107.7483
2009-03-20 11:30:00,5.8,5.84,5.77,5.78,591307.3159631358,3.8481,3.8747,3.8282,3.8349,591307.316
2009-03-20 12:00:00,5.78,5.83,5.74,5.74,380816.9302537263,3.8349,3.868,3.8083,3.8083,380816.9303
2009-03-20 12:30:00,5.74,5.84,5.72,5.77,649675.7310274206,3.8083,3.8747,3.7951,3.8282,649675.731
2009-03-20 13:00:00,5.77,5.84,5.63,5.64,1103197.1782910456,3.8282,3.8747,3.7353,3.742,1103197.1783
2009-03-20 13:30:00,5.64,5.69,5.54,5.54,610080.7827966777,3.742,3.7752,3.6756,3.6756,610080.7828
2009-03-20 14:00:00,5.54,5.7,5.54,5.69,927409.2615769712,3.6756,3.7818,3.6756,3.7752,927409.2616
2009-03-20 14:30:00,5.7,5.74,5.66,5.7,1192513.3689839572,3.7818,3.8083,3.7553,3.7818,1192513.369
2009-03-20 15:00:00,5.7,5.83,5.7,5.77,963135.737854136,3.7818,3.868,3.7818,3.8282,963135.7379
2009-03-20 15:30:00,5.77,5.84,5.71,5.77,3208328.5925588803,3.8282,3.8747,3.7884,3.8282,3208328.5926
2009-03-23 09:30:00,5.88,6.0,5.8,5.96,1021617.9315052908,3.9012,3.9808,3.8481,3.9543,1021617.9315
2009-03-23 10:00:00,5.97,6.22,5.94,6.13,987939.4697917852,3.9609,4.1268,3.941,4.0671,987939.4698
2009-03-23 10:30:00,6.12,6.27,6.1,6.24,685402.2073045853,4.0605,4.16,4.0472,4.1401,685402.2073
2009-03-23 11:00:00,6.23,6.35,6.2,6.31,887586.7561724883,4.1334,4.213,4.1135,4.1865,887586.7562
2009-03-23 11:30:00,6.31,6.37,6.25,6.35,678803.0492661281,4.1865,4.2263,4.1467,4.213,678803.0493
2009-03-23 12:00:00,6.35,6.35,6.22,6.26,593810.4448742747,4.213,4.213,4.1268,4.1533,593810.4449
2009-03-23 12:30:00,6.27,6.34,6.21,6.31,346569.575605871,4.16,4.2064,4.1202,4.1865,346569.5756
2009-03-23 13:00:00,6.31,6.37,6.21,6.22,642280.1228808739,4.1865,4.2263,4.1202,4.1268,642280.1229
2009-03-23 13:30:00,6.21,6.24,6.17,6.18,441005.8027079304,4.1202,4.1401,4.0936,4.1003,441005.8027
2009-03-23 14:00:00,6.18,6.34,6.18,6.34,668107.8621003528,4.1003,4.2064,4.1003,4.2064,668107.8621
2009-03-23 14:30:00,6.34,6.49,6.33,6.47,1081920.5825463647,4.2064,4.3059,4.1998,4.2927,1081920.5825
2009-03-23 15:00:00,6.47,6.57,6.42,6.5,1163158.4935715098,4.2927,4.359,4.2595,4.3126,1163158.4936
2009-03-23 15:30:00,6.5,6.59,6.49,6.59,1861531.4597792693,4.3126,4.3723,4.3059,4.3723,1861531.4598
2009-03-24 09:30:00,6.49,6.58,6.3,6.31,871999.0897713051,4.3059,4.3656,4.1799,4.1865,871999.0898
2009-03-24 10:00:00,6.3,6.45,6.15,6.18,961884.1733985664,4.1799,4.2794,4.0804,4.1003,961884.1734
2009-03-24 10:30:00,6.17,6.18,6.02,6.08,680282.1708954375,4.0936,4.1003,3.9941,4.0339,680282.1709
2009-03-24 11:00:00,6.08,6.31,6.06,6.3,522698.8280805553,4.0339,4.1865,4.0206,4.1799,522698.8281
2009-03-24 11:30:00,6.29,6.38,6.25,6.26,581181.0217317101,4.1732,4.233,4.1467,4.1533,581181.0217
2009-03-24 12:00:00,6.26,6.28,6.16,6.23,336784.6171350552,4.1533,4.1666,4.087,4.1334,336784.6171
2009-03-24 12:30:00,6.22,6.4,6.21,6.37,541358.5163272272,4.1268,4.2462,4.1202,4.2263,541358.5163
2009-03-24 13:00:00,6.36,6.52,6.35,6.48,398452.6112185687,4.2197,4.3258,4.213,4.2993,398452.6112
2009-03-24 13:30:00,6.48,6.54,6.43,6.5,340084.19615428377,4.2993,4.3391,4.2661,4.3126,340084.1962
2009-03-24 14:00:00,6.5,6.59,6.47,6.49,413243.8275116623,4.3126,4.3723,4.2927,4.3059,413243.8275
2009-03-24 14:30:00,6.49,6.52,6.35,6.42,307543.5203094777,4.3059,4.3258,4.213,4.2595,307543.5203
2009-03-24 15:00:00,6.42,6.44,6.3,6.35,387416.0882921834,4.2595,4.2728,4.1799,4.213,387416.0883
2009-03-24 15:30:00,6.35,6.4,6.26,6.3,875753.7831380134,4.213,4.2462,4.1533,4.1799,875753.7831
2009-03-25 09:30:00,6.29,6.57,6.29,6.52,501194.6751621345,4.1732,4.359,4.1732,4.3258,501194.6752
2009-03-25 10:00:00,6.52,6.81,6.51,6.71,775742.4052793265,4.3258,4.5182,4.3192,4.4519,775742.4053
2009-03-25 10:30:00,6.71,6.89,6.71,6.87,528615.3145977927,4.4519,4.5713,4.4519,4.5581,528615.3146
2009-03-25 11:00:00,6.86,6.91,6.78,6.78,561497.3262032085,4.5514,4.5846,4.4983,4.4983,561497.3262
2009-03-25 11:30:00,6.78,6.81,6.69,6.77,345545.56832404144,4.4983,4.5182,4.4386,4.4917,345545.5683
2009-03-25 12:00:00,6.77,6.81,6.54,6.57,540334.5090453976,4.4917,4.5182,4.3391,4.359,540334.509
2009-03-25 12:30:00,6.57,6.6,6.5,6.57,641938.787120264,4.359,4.3789,4.3126,4.359,641938.7871
2009-03-25 13:00:00,6.57,6.66,6.37,6.39,365115.485265673,4.359,4.4187,4.2263,4.2396,365115.4853
2009-03-25 13:30:00,6.4,6.41,6.22,6.36,618045.2838775743,4.2462,4.2529,4.1268,4.2197,618045.2839
2009-03-25 14:00:00,6.36,6.43,6.29,6.35,840027.3068608488,4.2197,4.2661,4.1732,4.213,840027.3069
2009-03-25 14:30:00,6.35,6.35,6.08,6.11,999203.5498919104,4.213,4.213,4.0339,4.0538,999203.5499
2009-03-25 15:00:00,6.11,6.35,6.07,6.35,875753.7831380134,4.0538,4.213,4.0273,4.213,875753.7831
2009-03-25 15:30:00,6.35,6.48,6.32,6.46,1160769.143247241,4.213,4.2993,4.1931,4.286,1160769.1432
2009-03-26 09:30:00,6.56,6.74,6.52,6.62,530435.7719877119,4.3524,4.4718,4.3258,4.3922,530435.772
2009-03-26 10:00:00,6.62,6.66,6.48,6.53,404255.3191489362,4.3922,4.4187,4.2993,4.3325,404255.3191
2009-03-26 10:30:00,6.52,6.63,6.5,6.6,411537.14870861307,4.3258,4.3988,4.3126,4.3789,411537.1487
2009-03-26 11:00:00,6.59,6.66,6.52,6.56,331664.5807259074,4.3723,4.4187,4.3258,4.3524,331664.5807
2009-03-26 11:30:00,6.56,6.65,6.56,6.63,323586.3010581409,4.3524,4.4121,4.3524,4.3988,323586.3011
2009-03-26 12:00:00,6.64,6.69,6.61,6.66,281146.8881556491,4.4055,4.4386,4.3856,4.4187,281146.8882
2009-03-26 12:30:00,6.66,6.7,6.64,6.65,266241.89327568555,4.4187,4.4453,4.4055,4.4121,266241.8933
2009-03-26 13:00:00,6.65,6.86,6.64,6.79,295938.1044487428,4.4121,4.5514,4.4055,4.505,295938.1044
2009-03-26 13:30:00,6.8,6.81,6.71,6.76,242348.3900329958,4.5116,4.5182,4.4519,4.4851,242348.39
2009-03-26 14:00:00,6.75,6.9,6.72,6.74,615200.8192058254,4.4784,4.578,4.4585,4.4718,615200.8192
2009-03-26 14:30:00,6.75,6.79,6.64,6.65,504608.032768233,4.4784,4.505,4.4055,4.4121,504608.0328
2009-03-26 15:00:00,6.65,6.79,6.65,6.76,456138.3547616339,4.4121,4.505,4.4121,4.4851,456138.3548
2009-03-26 15:30:00,6.76,6.83,6.71,6.8,1051541.6998520878,4.4851,4.5315,4.4519,4.5116,1051541.6999
2009-03-27 09:30:00,6.57,6.76,6.49,6.52,428035.043804756,4.359,4.4851,4.3059,4.3258,428035.0438
2009-03-27 10:00:00,6.52,6.56,6.43,6.49,306064.3986801684,4.3258,4.3524,4.2661,4.3059,306064.3987
2009-03-27 10:30:00,6.48,6.58,6.47,6.53,298441.2333598817,4.2993,4.3656,4.2927,4.3325,298441.2334
2009-03-27 11:00:00,6.54,6.66,6.52,6.57,336443.28137444536,4.3391,4.4187,4.3258,4.359,336443.2814
2009-03-27 11:30:00,6.57,6.67,6.55,6.62,238935.0324268973,4.359,4.4254,4.3457,4.3922,238935.0324
2009-03-27 12:00:00,6.62,6.66,6.52,6.53,104107.40698600524,4.3922,4.4187,4.3258,4.3325,104107.407
2009-03-27 12:30:00,6.53,6.57,6.47,6.48,191034.24735464787,4.3325,4.359,4.2927,4.2993,191034.2474
2009-03-27 13:00:00,6.48,6.51,6.44,6.5,261463.1926271476,4.2993,4.3192,4.2728,4.3126,261463.1926
2009-03-27 13:30:00,6.5,6.57,6.37,6.41,223916.2589600637,4.3126,4.359,4.2263,4.2529,223916.259
2009-03-27 14:00:00,6.41,6.5,6.37,6.46,157014.44988053248,4.2529,4.3126,4.2263,4.286,157014.4499
2009-03-27 14:30:00,6.46,6.52,6.42,6.52,267721.01490499487,4.286,4.3258,4.2595,4.3258,267721.0149
2009-03-27 15:00:00,6.52,6.57,6.48,6.5,303106.1554215497,4.3258,4.359,4.2993,4.3126,303106.1554
2009-03-27 15:30:00,6.5,6.54,6.45,6.5,547957.6743656844,4.3126,4.3391,4.2794,4.3126,547957.6744
2009-03-30 09:30:00,6.18,6.42,5.99,6.03,511776.08374104,4.1003,4.2595,3.9742,4.0007,511776.0837
2009-03-30 10:00:00,6.02,6.05,5.91,6.01,285698.03163044713,3.9941,4.014,3.9211,3.9875,285698.0316
2009-03-30 10:30:00,6.01,6.01,5.82,5.86,290362.95369211514,3.9875,3.9875,3.8614,3.8879,290362.9537
2009-03-30 11:00:00,5.85,5.9,5.82,5.85,294003.8684719536,3.8813,3.9145,3.8614,3.8813,294003.8685
2009-03-30 11:30:00,5.84,5.87,5.77,5.85,246330.64057344408,3.8747,3.8946,3.8282,3.8813,246330.6406
2009-03-30 12:00:00,5.85,5.97,5.85,5.97,433610.1945613836,3.8813,3.9609,3.8813,3.9609,433610.1946
2009-03-30 12:30:00,5.97,5.98,5.9,5.9,187165.77540106952,3.9609,3.9676,3.9145,3.9145,187165.7754
2009-03-30 13:00:00,5.9,6.06,5.88,6.05,606667.4251905791,3.9145,4.0206,3.9012,4.014,606667.4252
2009-03-30 13:30:00,6.05,6.05,5.9,5.9,307429.7417226078,4.014,4.014,3.9145,3.9145,307429.7417
2009-03-30 14:00:00,5.9,5.91,5.78,5.79,436227.1020593924,3.9145,3.9211,3.8349,3.8415,436227.1021
2009-03-30 14:30:00,5.78,5.79,5.57,5.7,716805.0972806918,3.8349,3.8415,3.6955,3.7818,716805.0973
2009-03-30 15:00:00,5.7,5.84,5.69,5.78,878143.1334622825,3.7818,3.8747,3.7752,3.8349,878143.1335
2009-03-30 15:30:00,5.78,5.91,5.77,5.9,1824325.8618727955,3.8349,3.9211,3.8282,3.9145,1824325.8619
2009-03-31 09:30:00,5.82,6.0,5.68,5.69,460234.38388895214,3.8614,3.9808,3.7685,3.7752,460234.3839
2009-03-31 10:00:00,5.69,5.89,5.65,5.83,576516.0996700422,3.7752,3.9079,3.7486,3.868,576516.0997
2009-03-31 10:30:00,5.84,5.91,5.78,5.85,515189.4413471385,3.8747,3.9211,3.8349,3.8813,515189.4413
2009-03-31 11:00:00,5.86,5.97,5.86,5.95,515416.9985208784,3.8879,3.9609,3.8879,3.9477,515416.9985
2009-03-31 11:30:00,5.95,5.96,5.89,5.94,273523.7228353624,3.9477,3.9543,3.9079,3.941,273523.7228
2009-03-31 12:00:00,5.94,5.97,5.91,5.95,425873.25065422687,3.941,3.9609,3.9211,3.9477,425873.2507
2009-03-31 12:30:00,5.94,5.95,5.9,5.92,264876.5502332461,3.941,3.9477,3.9145,3.9278,264876.5502
2009-03-31 13:00:00,5.91,6.01,5.91,6.01,279553.9879394698,3.9211,3.9875,3.9211,3.9875,279553.9879
2009-03-31 13:30:00,6.01,6.08,6.01,6.06,228922.5167823416,3.9875,4.0339,3.9875,4.0206,228922.5168
2009-03-31 14:00:00,6.06,6.2,6.05,6.11,713505.5182614633,4.0206,4.1135,4.014,4.0538,713505.5183
2009-03-31 14:30:00,6.11,6.28,6.11,6.26,742405.2793264308,4.0538,4.1666,4.0538,4.1533,742405.2793
2009-03-31 15:00:00,6.27,6.27,6.18,6.23,671862.5554670611,4.16,4.16,4.1003,4.1334,671862.5555
2009-03-31 15:30:00,6.22,6.23,6.07,6.13,1452383.6613949256,4.1268,4.1334,4.0273,4.0671,1452383.6614
2009-04-01 09:30:00,6.06,6.12,5.71,5.91,463875.29866879055,4.0206,4.0605,3.7884,3.9211,463875.2987
2009-04-01 10:00:00,5.91,6.09,5.91,6.02,539196.7231766982,3.9211,4.0405,3.9211,3.9941,539196.7232
2009-04-01 10:30:00,6.02,6.26,5.99,6.21,406189.5551257253,3.9941,4.1533,3.9742,4.1202,406189.5551
2009-04-01 11:00:00,6.21,6.25,6.11,6.21,252816.0200250313,4.1202,4.1467,4.0538,4.1202,252816.02
2009-04-01 11:30:00,6.21,6.28,6.19,6.25,162703.37922403004,4.1202,4.1666,4.1069,4.1467,162703.3792
2009-04-01 12:00:00,6.25,6.35,6.25,6.28,146660.59847536695,4.1467,4.213,4.1467,4.1666,146660.5985
2009-04-01 12:30:00,6.28,6.29,6.17,6.18,134941.40402776198,4.1666,4.1732,4.0936,4.1003,134941.404
2009-04-01 13:00:00,6.18,6.21,6.15,6.2,152008.19205825464,4.1003,4.1202,4.0804,4.1135,152008.1921
2009-04-01 13:30:00,6.2,6.27,6.14,6.24,304585.27705085906,4.1135,4.16,4.0737,4.1401,304585.2771
2009-04-01 14:00:00,6.24,6.25,6.11,6.13,638297.8723404256,4.1401,4.1467,4.0538,4.0671,638297.8723
2009-04-01 14:30:00,6.13,6.2,6.1,6.12,558766.6401183298,4.0671,4.1135,4.0472,4.0605,558766.6401
2009-04-01 15:00:00,6.12,6.12,5.99,6.07,841847.764250768,4.0605,4.0605,3.9742,4.0273,841847.7643
2009-04-01 15:30:00,6.07,6.21,6.05,6.14,1806803.9594948231,4.0273,4.1202,4.014,4.0737,1806803.9595
2009-04-02 09:30:00,6.26,6.66,6.26,6.63,564683.1266355672,4.1533,4.4187,4.1533,4.3988,564683.1266
2009-04-02 10:00:00,6.63,6.71,6.57,6.58,485265.6730003413,4.3988,4.4519,4.359,4.3656,485265.673
2009-04-02 10:30:00,6.58,6.79,6.57,6.75,418932.7568551599,4.3656,4.505,4.359,4.4784,418932.7569
2009-04-02 11:00:00,6.74,6.88,6.73,6.84,400841.9615428377,4.4718,4.5647,4.4652,4.5382,400841.9615
2009-04-02 11:30:00,6.84,6.93,6.79,6.92,430538.1727158949,4.5382,4.5979,4.505,4.5912,430538.1727
2009-04-02 12:00:00,6.92,7.01,6.85,7.0,345545.56832404144,4.5912,4.6509,4.5448,4.6443,345545.5683
2009-04-02 12:30:00,7.0,7.02,6.93,6.95,253953.8058937308,4.6443,4.6576,4.5979,4.6111,253953.8059
2009-04-02 13:00:00,6.94,6.96,6.85,6.86,269313.9151211742,4.6045,4.6178,4.5448,4.5514,269313.9151
2009-04-02 13:30:00,6.86,6.9,6.75,6.77,265673.0003413358,4.5514,4.578,4.4784,4.4917,265673.0003
2009-04-02 14:00:00,6.77,6.89,6.76,6.88,209921.4927750597,4.4917,4.5713,4.4851,4.5647,209921.4928
2009-04-02 14:30:00,6.88,6.96,6.86,6.88,270793.0367504836,4.5647,4.6178,4.5514,4.5647,270793.0368
2009-04-02 15:00:00,6.88,6.94,6.83,6.9,648424.1665718512,4.5647,4.6045,4.5315,4.578,648424.1666
2009-04-02 15:30:00,6.9,6.95,6.85,6.86,1004551.143474798,4.578,4.6111,4.5448,4.5514,1004551.1435
2009-04-03 09:30:00,6.88,6.9,6.72,6.77,338491.29593810445,4.5647,4.578,4.4585,4.4917,338491.2959
2009-04-03 10:00:00,6.78,6.79,6.64,6.79,302878.5982478098,4.4983,4.505,4.4055,4.505,302878.5982
2009-04-03 10:30:00,6.79,6.82,6.71,6.79,237342.132210718,4.505,4.5249,4.4519,4.505,237342.1322
2009-04-03 11:00:00,6.79,6.82,6.74,6.79,130845.37490044374,4.505,4.5249,4.4718,4.505,130845.3749
2009-04-03 11:30:00,6.79,6.86,6.79,6.85,170554.10171805666,4.505,4.5514,4.505,4.5448,170554.1017
2009-04-03 12:00:00,6.85,6.93,6.8,6.9,351462.0548412789,4.5448,4.5979,4.5116,4.578,351462.0548
2009-04-03 12:30:00,6.91,6.93,6.75,6.76,632381.3858231881,4.5846,4.5979,4.4784,4.4851,632381.3858
2009-04-03 13:00:00,6.76,6.79,6.71,6.75,277050.8590283309,4.4851,4.505,4.4519,4.4784,277050.859
2009-04-03 13:30:00,6.76,6.85,6.7,6.85,466947.3205142792,4.4851,4.5448,4.4453,4.5448,466947.3205
2009-04-03 14:00:00,6.85,6.9,6.79,6.9,278416.2020707703,4.5448,4.578,4.505,4.578,278416.2021
2009-04-03 14:30:00,6.9,6.96,6.86,6.91,555467.0610991012,4.578,4.6178,4.5514,4.5846,555467.0611
2009-04-03 15:00:00,6.91,6.92,6.76,6.78,550915.9176243031,4.5846,4.5912,4.4851,4.4983,550915.9176
2009-04-03 15:30:00,6.78,6.82,6.69,6.74,2298668.790533622,4.4983,4.5249,4.4386,4.4718,2298668.7905
2009-04-06 09:30:00,6.62,6.87,6.57,6.57,482534.9869154625,4.3922,4.5581,4.359,4.359,482534.9869
2009-04-06 10:00:00,6.57,6.77,6.53,6.62,515985.89145522815,4.359,4.4917,4.3325,4.3922,515985.8915
2009-04-06 10:30:00,6.62,6.72,6.61,6.68,381385.823188076,4.3922,4.4585,4.3856,4.432,381385.8232
2009-04-06 11:00:00,6.68,6.69,6.6,6.68,267834.79349186487,4.432,4.4386,4.3789,4.432,267834.7935
2009-04-06 11:30:00,6.68,6.72,6.53,6.57,356923.42701103655,4.432,4.4585,4.3325,4.359,356923.427
2009-04-06 12:00:00,6.57,6.62,6.49,6.53,491295.9381044488,4.359,4.3922,4.3059,4.3325,491295.9381
2009-04-06 12:30:00,6.54,6.63,6.53,6.62,497781.317556036,4.3391,4.3988,4.3325,4.3922,497781.3176
2009-04-06 13:00:00,6.62,6.71,6.62,6.68,325520.53703493,4.3922,4.4519,4.3922,4.432,325520.537
2009-04-06 13:30:00,6.68,6.77,6.64,6.73,298441.2333598817,4.432,4.4917,4.4055,4.4652,298441.2334
2009-04-06 14:00:00,6.73,6.81,6.72,6.81,559790.6474001593,4.4652,4.5182,4.4585,4.5182,559790.6474
2009-04-06 14:30:00,6.81,6.81,6.71,6.76,595517.1236773239,4.5182,4.5182,4.4519,4.4851,595517.1237
2009-04-06 15:00:00,6.75,6.84,6.72,6.79,585845.9437933781,4.4784,4.5382,4.4585,4.505,585845.9438
2009-04-06 15:30:00,6.79,6.95,6.79,6.88,1032882.011605416,4.505,4.6111,4.505,4.5647,1032882.0116
2009-04-07 09:30:00,6.71,6.71,6.26,6.41,665377.1760154739,4.4976,4.4976,4.196,4.2966,665377.176
2009-04-07 10:00:00,6.41,6.48,6.32,6.48,248719.99089771305,4.2966,4.3435,4.2362,4.3435,248719.9909
2009-04-07 10:30:00,6.48,6.5,6.43,6.43,186596.88246671972,4.3435,4.3569,4.31,4.31,186596.8825
2009-04-07 11:00:00,6.43,6.48,6.41,6.45,173739.9021504153,4.31,4.3435,4.2966,4.3234,173739.9022
2009-04-07 11:30:00,6.45,6.49,6.42,6.47,233359.88167026968,4.3234,4.3502,4.3033,4.3368,233359.8817
2009-04-07 12:00:00,6.48,6.55,6.46,6.47,207418.3638639208,4.3435,4.3904,4.3301,4.3368,207418.3639
2009-04-07 12:30:00,6.47,6.48,6.44,6.46,102855.84253043578,4.3368,4.3435,4.3167,4.3301,102855.8425
2009-04-07 13:00:00,6.46,6.46,6.4,6.4,304926.6128114689,4.3301,4.3301,4.2898,4.2898,304926.6128
2009-04-07 13:30:00,6.4,6.41,6.35,6.37,301740.81237911026,4.2898,4.2966,4.2563,4.2697,301740.8124
2009-04-07 14:00:00,6.37,6.42,6.35,6.42,260097.84958470816,4.2697,4.3033,4.2563,4.3033,260097.8496
2009-04-07 14:30:00,6.41,6.43,6.38,6.42,174081.23791102515,4.2966,4.31,4.2764,4.3033,174081.2379
2009-04-07 15:00:00,6.42,6.49,6.4,6.42,323131.18671066104,4.3033,4.3502,4.2898,4.3033,323131.1867
2009-04-07 15:30:00,6.42,6.5,6.41,6.42,786437.5924451018,4.3033,4.3569,4.2966,4.3033,786437.5924
2009-04-08 09:30:00,6.44,6.56,6.42,6.48,743087.9508476505,4.3167,4.3971,4.3033,4.3435,743087.9508
2009-04-08 10:00:00,6.48,6.51,6.36,6.42,438388.8952099215,4.3435,4.3636,4.263,4.3033,438388.8952
2009-04-08 10:30:00,6.42,6.47,6.4,6.43,396177.03948116966,4.3033,4.3368,4.2898,4.31,396177.0395
2009-04-08 11:00:00,6.44,6.49,6.35,6.35,284332.68858800776,4.3167,4.3502,4.2563,4.2563,284332.6886
2009-04-08 11:30:00,6.35,6.38,6.29,6.29,237569.68938445783,4.2563,4.2764,4.2161,4.2161,237569.6894
2009-04-08 12:00:00,6.3,6.33,6.28,6.31,220047.7870064854,4.2228,4.2429,4.2094,4.2295,220047.787
2009-04-08 12:30:00,6.32,6.38,6.25,6.36,234952.78188644897,4.2362,4.2764,4.1893,4.263,234952.7819
2009-04-08 13:00:00,6.36,6.36,6.27,6.3,154625.0995562635,4.263,4.263,4.2027,4.2228,154625.0996
2009-04-08 13:30:00,6.29,6.31,6.25,6.28,166685.62976447833,4.2161,4.2295,4.1893,4.2094,166685.6298
2009-04-08 14:00:00,6.28,6.33,6.25,6.32,452042.32563431567,4.2094,4.2429,4.1893,4.2362,452042.3256
2009-04-08 14:30:00,6.32,6.37,6.27,6.3,706792.5816361362,4.2362,4.2697,4.2027,4.2228,706792.5816
2009-04-08 15:00:00,6.29,6.31,6.22,6.25,1204460.120605302,4.2161,4.2295,4.1692,4.1893,1204460.1206
2009-04-08 15:30:00,6.26,6.4,6.25,6.35,1020025.0312891116,4.196,4.2898,4.1893,4.2563,1020025.0313
2009-04-09 09:30:00,6.64,7.0,6.57,6.99,679144.385026738,4.4507,4.692,4.4038,4.6853,679144.385
2009-04-09 10:00:00,6.99,7.15,6.99,7.04,792126.5217885994,4.6853,4.7926,4.6853,4.7188,792126.5218
2009-04-09 10:30:00,7.02,7.13,6.98,6.99,375128.0009102287,4.7054,4.7792,4.6786,4.6853,375128.0009
2009-04-09 11:00:00,6.98,7.02,6.95,6.95,288770.0534759358,4.6786,4.7054,4.6585,4.6585,288770.0535
2009-04-09 11:30:00,6.95,7.01,6.93,7.01,619979.5198543634,4.6585,4.6987,4.6451,4.6987,619979.5199
2009-04-09 12:00:00,7.01,7.11,7.0,7.11,382864.9448173854,4.6987,4.7658,4.692,4.7658,382864.9448
2009-04-09 12:30:00,7.11,7.21,7.1,7.2,232904.76732278985,4.7658,4.8328,4.7591,4.8261,232904.7673
2009-04-09 13:00:00,7.2,7.24,7.15,7.22,262259.64273523726,4.8261,4.8529,4.7926,4.8395,262259.6427
2009-04-09 13:30:00,7.22,7.22,7.17,7.18,214472.63624985772,4.8395,4.8395,4.806,4.8127,214472.6362
2009-04-09 14:00:00,7.18,7.19,7.08,7.1,378768.9156900672,4.8127,4.8194,4.7456,4.7591,378768.9157
2009-04-09 14:30:00,7.1,7.17,7.1,7.14,462851.291386961,4.7591,4.806,4.7591,4.7859,462851.2914
2009-04-09 15:00:00,7.14,7.15,7.09,7.09,730344.749118216,4.7859,4.7926,4.7523,4.7523,730344.7491
2009-04-09 15:30:00,7.09,7.13,7.04,7.12,1247923.5407896235,4.7523,4.7792,4.7188,4.7725,1247923.5408
2009-04-13 09:30:00,7.02,7.04,6.66,6.68,495050.63147115713,4.7054,4.7188,4.4641,4.4775,495050.6315
2009-04-13 10:00:00,6.69,6.94,6.65,6.84,704630.788485607,4.4842,4.6518,4.4574,4.5848,704630.7885
2009-04-13 10:30:00,6.84,6.86,6.73,6.73,468198.8849698487,4.5848,4.5982,4.511,4.511,468198.885
2009-04-13 11:00:00,6.73,6.73,6.57,6.6,536124.7013312095,4.511,4.511,4.4038,4.4239,536124.7013
2009-04-13 11:30:00,6.59,6.59,6.48,6.5,297189.66890431225,4.4172,4.4172,4.3435,4.3569,297189.6689
2009-04-13 12:00:00,6.5,6.64,6.49,6.55,547388.7814313347,4.3569,4.4507,4.3502,4.3904,547388.7814
2009-04-13 12:30:00,6.55,6.63,6.54,6.61,422915.0073956082,4.3904,4.444,4.3837,4.4306,422915.0074
2009-04-13 13:00:00,6.61,6.69,6.57,6.65,332802.3665946069,4.4306,4.4842,4.4038,4.4574,332802.3666
2009-04-13 13:30:00,6.65,6.76,6.64,6.73,477301.1719194448,4.4574,4.5312,4.4507,4.511,477301.1719
2009-04-13 14:00:00,6.73,6.77,6.71,6.75,323017.4081237911,4.511,4.5379,4.4976,4.5244,323017.4081
2009-04-13 14:30:00,6.75,6.8,6.73,6.77,337694.8458300148,4.5244,4.558,4.511,4.5379,337694.8458
2009-04-13 15:00:00,6.77,6.8,6.7,6.78,642735.2372283536,4.5379,4.558,4.4909,4.5446,642735.2372
2009-04-13 15:30:00,6.79,6.84,6.72,6.73,751848.9020366367,4.5513,4.5848,4.5043,4.511,751848.902
2009-04-14 09:30:00,6.75,6.79,6.53,6.66,344749.1182159518,4.5244,4.5513,4.377,4.4641,344749.1182
2009-04-14 10:00:00,6.66,6.71,6.61,6.64,704972.1242462168,4.4641,4.4976,4.4306,4.4507,704972.1242
2009-04-14 10:30:00,6.64,6.84,6.63,6.81,577767.6641256115,4.4507,4.5848,4.444,4.5647,577767.6641
2009-04-14 11:00:00,6.81,6.81,6.64,6.65,212652.17885993852,4.5647,4.5647,4.4507,4.4574,212652.1789
2009-04-14 11:30:00,6.64,6.72,6.56,6.57,285584.2530435772,4.4507,4.5043,4.3971,4.4038,285584.253
2009-04-14 12:00:00,6.57,6.59,6.45,6.49,207190.8066901809,4.4038,4.4172,4.3234,4.3502,207190.8067
2009-04-14 12:30:00,6.5,6.5,6.27,6.31,531573.5578564114,4.3569,4.3569,4.2027,4.2295,531573.5579
2009-04-14 13:00:00,6.31,6.36,6.24,6.36,384912.9593810445,4.2295,4.263,4.1826,4.263,384912.9594
2009-04-14 13:30:00,6.36,6.37,6.29,6.35,273523.7228353624,4.263,4.2697,4.2161,4.2563,273523.7228
2009-04-14 14:00:00,6.35,6.39,6.26,6.38,374900.4437364888,4.2563,4.2831,4.196,4.2764,374900.4437
2009-04-14 14:30:00,6.38,6.5,6.36,6.49,626237.3421322107,4.2764,4.3569,4.263,4.3502,626237.3421
2009-04-14 15:00:00,6.5,6.54,6.42,6.45,484469.2228922517,4.3569,4.3837,4.3033,4.3234,484469.2229
2009-04-14 15:30:00,6.44,6.51,6.41,6.47,1684719.5357833656,4.3167,4.3636,4.2966,4.3368,1684719.5358
2009-04-15 09:30:00,6.42,6.7,6.34,6.7,602798.9532370009,4.3033,4.4909,4.2496,4.4909,602798.9532
2009-04-15 10:00:00,6.7,6.93,6.62,6.86,905449.9943110708,4.4909,4.6451,4.4373,4.5982,905449.9943
2009-04-15 10:30:00,6.86,6.91,6.78,6.82,487541.2447377404,4.5982,4.6317,4.5446,4.5714,487541.2447
2009-04-15 11:00:00,6.82,6.91,6.79,6.81,703379.2240300375,4.5714,4.6317,4.5513,4.5647,703379.224
2009-04-15 11:30:00,6.81,7.0,6.81,6.96,229832.7454773012,4.5647,4.692,4.5647,4.6652,229832.7455
2009-04-15 12:00:00,6.96,7.09,6.93,7.07,429855.5011946752,4.6652,4.7523,4.6451,4.7389,429855.5012
2009-04-15 12:30:00,7.06,7.11,7.01,7.08,376379.5653657982,4.7322,4.7658,4.6987,4.7456,376379.5654
2009-04-15 13:00:00,7.09,7.13,6.94,6.94,448970.303788827,4.7523,4.7792,4.6518,4.6518,448970.3038
2009-04-15 13:30:00,6.94,6.99,6.79,6.87,591307.3159631358,4.6518,4.6853,4.5513,4.6049,591307.316
2009-04-15 14:00:00,6.84,6.94,6.81,6.84,340539.3105017636,4.5848,4.6518,4.5647,4.5848,340539.3105
2009-04-15 14:30:00,6.82,6.84,6.76,6.81,441233.3598816703,4.5714,4.5848,4.5312,4.5647,441233.3599
2009-04-15 15:00:00,6.81,6.95,6.81,6.88,579133.007168051,4.5647,4.6585,4.5647,4.6116,579133.0072
2009-04-15 15:30:00,6.87,7.0,6.87,6.95,1775173.512344977,4.6049,4.692,4.6049,4.6585,1775173.5123
2009-04-16 09:30:00,7.13,7.19,6.84,6.96,306291.9558539083,4.7792,4.8194,4.5848,4.6652,306291.9559
2009-04-16 10:00:00,6.97,7.08,6.9,7.08,370463.0788485607,4.6719,4.7456,4.625,4.7456,370463.0788
2009-04-16 10:30:00,7.08,7.11,6.94,7.0,285584.2530435772,4.7456,4.7658,4.6518,4.692,285584.253
2009-04-16 11:00:00,7.0,7.11,6.98,7.09,335533.05267948576,4.692,4.7658,4.6786,4.7523,335533.0527
2009-04-16 11:30:00,7.08,7.25,7.08,7.24,398680.1683923086,4.7456,4.8596,4.7456,4.8529,398680.1684
2009-04-16 12:00:00,7.24,7.29,7.21,7.22,368756.4000455114,4.8529,4.8864,4.8328,4.8395,368756.4
2009-04-16 12:30:00,7.22,7.38,7.22,7.38,425759.4720673569,4.8395,4.9467,4.8395,4.9467,425759.4721
2009-04-16 13:00:00,7.37,7.38,7.22,7.22,401410.8544771874,4.94,4.9467,4.8395,4.8395,401410.8545
2009-04-16 13:30:00,7.22,7.22,7.13,7.18,303447.4911821595,4.8395,4.8395,4.7792,4.8127,303447.4912
2009-04-16 14:00:00,7.19,7.3,7.18,7.29,333712.5952895665,4.8194,4.8931,4.8127,4.8864,333712.5953
2009-04-16 14:30:00,7.3,7.39,7.26,7.39,497439.9817954261,4.8931,4.9534,4.8663,4.9534,497439.9818
2009-04-16 15:00:00,7.38,7.49,7.35,7.41,740015.9290021618,4.9467,5.0205,4.9266,4.9668,740015.929
2009-04-16 15:30:00,7.41,7.51,7.37,7.39,1118215.9517578792,4.9668,5.0339,4.94,4.9534,1118215.9518
2009-04-17 09:30:00,7.53,7.66,7.49,7.57,1116395.49436796,5.0473,5.1344,5.0205,5.0741,1116395.4944
2009-04-17 10:00:00,7.57,7.69,7.52,7.56,159062.4644441916,5.0741,5.1545,5.0406,5.0674,159062.4644
2009-04-17 10:30:00,7.55,7.58,7.42,7.55,204232.5634315622,5.0607,5.0808,4.9735,5.0607,204232.5634
2009-04-17 11:00:00,7.55,7.57,7.46,7.51,134372.51109341223,5.0607,5.0741,5.0004,5.0339,134372.5111
2009-04-17 11:30:00,7.51,7.63,7.47,7.62,283422.45989304816,5.0339,5.1143,5.0071,5.1076,283422.4599
2009-04-17 12:00:00,7.62,7.65,7.56,7.58,135965.41130959155,5.1076,5.1277,5.0674,5.0808,135965.4113
2009-04-17 12:30:00,7.58,7.6,7.51,7.58,207873.47821140065,5.0808,5.0942,5.0339,5.0808,207873.4782
2009-04-17 13:00:00,7.58,7.65,7.56,7.64,194902.7193082262,5.0808,5.1277,5.0674,5.121,194902.7193
2009-04-17 13:30:00,7.65,7.72,7.6,7.7,287404.71043349645,5.1277,5.1746,5.0942,5.1612,287404.7104
2009-04-17 14:00:00,7.7,7.71,7.59,7.62,180794.17453635228,5.1612,5.1679,5.0875,5.1076,180794.1745
2009-04-17 14:30:00,7.62,7.71,7.59,7.59,168961.20150187737,5.1076,5.1679,5.0875,5.0875,168961.2015
2009-04-17 15:00:00,7.59,7.72,7.59,7.67,327682.3301854591,5.0875,5.1746,5.0875,5.1411,327682.3302
2009-04-17 15:30:00,7.67,7.68,7.58,7.6,805893.7307998635,5.1411,5.1478,5.0808,5.0942,805893.7308
2009-04-20 09:30:00,7.55,7.55,7.08,7.21,527591.3073159632,5.0607,5.0607,4.7456,4.8328,527591.3073
2009-04-20 10:00:00,7.21,7.21,6.98,7.11,617362.6123563546,4.8328,4.8328,4.6786,4.7658,617362.6124
2009-04-20 10:30:00,7.11,7.11,6.88,6.89,332347.2522471271,4.7658,4.7658,4.6116,4.6183,332347.2522
2009-04-20 11:00:00,6.9,6.9,6.79,6.81,320172.94345204235,4.625,4.625,4.5513,4.5647,320172.9435
2009-04-20 11:30:00,6.81,6.85,6.75,6.78,233246.1030833997,4.5647,4.5915,4.5244,4.5446,233246.1031
2009-04-20 12:00:00,6.77,6.83,6.74,6.8,218910.00113778588,4.5379,4.5781,4.5177,4.558,218910.0011
2009-04-20 12:30:00,6.81,6.83,6.78,6.82,130162.70337922404,4.5647,4.5781,4.5446,4.5714,130162.7034
2009-04-20 13:00:00,6.83,6.84,6.69,6.7,246330.64057344408,4.5781,4.5848,4.4842,4.4909,246330.6406
2009-04-20 13:30:00,6.69,6.79,6.68,6.79,248151.0979633633,4.4842,4.5513,4.4775,4.5513,248151.098
2009-04-20 14:00:00,6.78,6.78,6.71,6.76,225167.8234156332,4.5446,4.5446,4.4976,4.5312,225167.8234
2009-04-20 14:30:00,6.76,6.84,6.71,6.71,781431.334622824,4.5312,4.5848,4.4976,4.4976,781431.3346
2009-04-20 15:00:00,6.71,6.78,6.67,6.71,263283.6500170668,4.4976,4.5446,4.4708,4.4976,263283.65
2009-04-20 15:30:00,6.71,6.8,6.71,6.74,1041074.0698600524,4.4976,4.558,4.4976,4.5177,1041074.0699
2009-04-21 09:30:00,6.71,7.08,6.62,6.97,463306.4057344408,4.4976,4.7456,4.4373,4.6719,463306.4057
2009-04-21 10:00:00,6.97,7.04,6.82,6.82,262145.8641483673,4.6719,4.7188,4.5714,4.5714,262145.8641
2009-04-21 10:30:00,6.83,6.97,6.81,6.96,258618.7279553988,4.5781,4.6719,4.5647,4.6652,258618.728
2009-04-21 11:00:00,6.96,7.11,6.96,7.05,424280.3504380476,4.6652,4.7658,4.6652,4.7255,424280.3504
2009-04-21 11:30:00,7.05,7.1,7.02,7.08,478097.6220275344,4.7255,4.7591,4.7054,4.7456,478097.622
2009-04-21 12:00:00,7.07,7.12,7.05,7.07,397883.7182842189,4.7389,4.7725,4.7255,4.7389,397883.7183
2009-04-21 12:30:00,7.07,7.15,7.03,7.05,425418.1363067471,4.7389,4.7926,4.7121,4.7255,425418.1363
2009-04-21 13:00:00,7.05,7.12,7.0,7.02,296620.7759699625,4.7255,4.7725,4.692,4.7054,296620.776
2009-04-21 13:30:00,7.02,7.1,6.95,7.09,289907.8393446354,4.7054,4.7591,4.6585,4.7523,289907.8393
2009-04-21 14:00:00,7.09,7.14,7.06,7.13,370576.8574354307,4.7523,4.7859,4.7322,4.7792,370576.8574
2009-04-21 14:30:00,7.14,7.22,7.13,7.17,515303.2199340084,4.7859,4.8395,4.7792,4.806,515303.2199
2009-04-21 15:00:00,7.19,7.27,7.14,7.18,893730.7998634657,4.8194,4.873,4.7859,4.8127,893730.7999
2009-04-21 15:30:00,7.18,7.28,7.15,7.26,1116395.49436796,4.8127,4.8797,4.7926,4.8663,1116395.4944
2009-04-22 09:30:00,6.99,7.31,6.95,7.28,225622.937763113,4.6853,4.8998,4.6585,4.8797,225622.9378
2009-04-22 10:00:00,7.29,7.75,7.27,7.66,630333.371259529,4.8864,5.1947,4.873,5.1344,630333.3713
2009-04-22 10:30:00,7.66,7.86,7.61,7.75,843554.4430538173,5.1344,5.2685,5.1009,5.1947,843554.4431
2009-04-22 11:00:00,7.75,7.87,7.73,7.86,206508.1351689612,5.1947,5.2752,5.1813,5.2685,206508.1352
2009-04-22 11:30:00,7.87,8.05,7.85,7.95,445101.8318352486,5.2752,5.3958,5.2618,5.3288,445101.8318
2009-04-22 12:00:00,7.95,8.07,7.87,7.87,594265.5592217544,5.3288,5.4092,5.2752,5.2752,594265.5592
2009-04-22 12:30:00,7.87,7.95,7.83,7.87,705199.6814199568,5.2752,5.3288,5.2484,5.2752,705199.6814
2009-04-22 13:00:00,7.87,7.91,7.8,7.91,194788.94072135625,5.2752,5.302,5.2283,5.302,194788.9407
2009-04-22 13:30:00,7.9,7.96,7.86,7.87,243372.39731482536,5.2953,5.3355,5.2685,5.2752,243372.3973
2009-04-22 14:00:00,7.86,7.94,7.84,7.85,332802.3665946069,5.2685,5.3221,5.2551,5.2618,332802.3666
2009-04-22 14:30:00,7.86,8.06,7.86,7.96,427921.265217886,5.2685,5.4025,5.2685,5.3355,427921.2652
2009-04-22 15:00:00,7.95,8.08,7.92,8.01,696666.2874047104,5.3288,5.4159,5.3087,5.369,696666.2874
2009-04-22 15:30:00,8.0,8.07,7.87,7.9,2152349.5278188647,5.3623,5.4092,5.2752,5.2953,2152349.5278
2009-04-23 09:30:00,7.89,8.0,7.67,7.67,665263.397428604,5.2886,5.3623,5.1411,5.1411,665263.3974
2009-04-23 10:00:00,7.67,7.67,7.52,7.62,517123.6773239277,5.1411,5.1411,5.0406,5.1076,517123.6773
2009-04-23 10:30:00,7.62,7.71,7.57,7.64,662760.2685174651,5.1076,5.1679,5.0741,5.121,662760.2685
2009-04-23 11:00:00,7.64,7.67,7.41,7.42,679940.8351348276,5.121,5.1411,4.9668,4.9735,679940.8351
2009-04-23 11:30:00,7.41,7.43,7.32,7.41,396745.9324155194,4.9668,4.9802,4.9065,4.9668,396745.9324
2009-04-23 12:00:00,7.41,7.5,7.39,7.48,358743.8844009557,4.9668,5.0272,4.9534,5.0138,358743.8844
2009-04-23 12:30:00,7.48,7.6,7.44,7.58,249857.77676641257,5.0138,5.0942,4.9869,5.0808,249857.7768
2009-04-23 13:00:00,7.58,7.73,7.58,7.64,559676.8688132893,5.0808,5.1813,5.0808,5.121,559676.8688
2009-04-23 13:30:00,7.64,7.68,7.52,7.55,335533.05267948576,5.121,5.1478,5.0406,5.0607,335533.0527
2009-04-23 14:00:00,7.55,7.59,7.5,7.58,260097.84958470816,5.0607,5.0875,5.0272,5.0808,260097.8496
2009-04-23 14:30:00,7.58,7.68,7.52,7.57,485379.4515872113,5.0808,5.1478,5.0406,5.0741,485379.4516
2009-04-23 15:00:00,7.58,7.6,7.48,7.54,760496.074638753,5.0808,5.0942,5.0138,5.054,760496.0746
2009-04-23 15:30:00,7.55,7.67,7.49,7.64,1127545.7958812153,5.0607,5.1411,5.0205,5.121,1127545.7959
2009-04-24 09:30:00,7.75,8.17,7.73,8.16,782341.5633177836,5.1947,5.4763,5.1813,5.4696,782341.5633
2009-04-24 10:00:00,8.16,8.48,8.1,8.39,1142792.1265217883,5.4696,5.684,5.4293,5.6237,1142792.1265
2009-04-24 10:30:00,8.38,8.47,8.34,8.45,550574.5818636933,5.617,5.6773,5.5902,5.6639,550574.5819
2009-04-24 11:00:00,8.45,8.75,8.41,8.73,815337.3535100694,5.6639,5.865,5.6371,5.8516,815337.3535
2009-04-24 11:30:00,8.73,8.87,8.72,8.77,1223006.0302651045,5.8516,5.9455,5.8449,5.8784,1223006.0303
2009-04-24 12:00:00,8.77,8.8,8.75,8.79,782227.7847309137,5.8784,5.8985,5.865,5.8918,782227.7847
2009-04-24 12:30:00,8.79,8.82,8.77,8.81,455000.5688929344,5.8918,5.9119,5.8784,5.9052,455000.5689
2009-04-24 13:00:00,8.81,8.82,8.76,8.77,858573.2165206509,5.9052,5.9119,5.8717,5.8784,858573.2165
2009-04-24 13:30:00,8.77,8.79,8.7,8.73,494709.2957105473,5.8784,5.8918,5.8315,5.8516,494709.2957
2009-04-24 14:00:00,8.72,8.79,8.56,8.68,982933.2119695074,5.8449,5.8918,5.7377,5.8181,982933.212
2009-04-24 14:30:00,8.7,8.8,8.67,8.77,748094.2086699284,5.8315,5.8985,5.8114,5.8784,748094.2087
2009-04-24 15:00:00,8.78,8.84,8.75,8.8,1004551.143474798,5.8851,5.9254,5.865,5.8985,1004551.1435
2009-04-24 15:30:00,8.81,8.93,8.78,8.87,2317669.8145409035,5.9052,5.9857,5.8851,5.9455,2317669.8145
2009-04-27 09:30:00,8.75,8.79,8.49,8.76,538172.7158948686,5.865,5.8918,5.6908,5.8717,538172.7159
2009-04-27 10:00:00,8.77,8.82,8.57,8.64,733871.8853111845,5.8784,5.9119,5.7444,5.7913,733871.8853
2009-04-27 10:30:00,8.63,8.67,8.4,8.55,1261690.7498008874,5.7846,5.8114,5.6304,5.731,1261690.7498
2009-04-27 11:00:00,8.56,8.75,8.55,8.73,758561.8386619638,5.7377,5.865,5.731,5.8516,758561.8387
2009-04-27 11:30:00,8.72,8.82,8.69,8.79,621572.4200705427,5.8449,5.9119,5.8248,5.8918,621572.4201
2009-04-27 12:00:00,8.8,8.88,8.78,8.82,564569.3480486972,5.8985,5.9522,5.8851,5.9119,564569.348
2009-04-27 12:30:00,8.83,8.83,8.61,8.7,427011.0365229264,5.9186,5.9186,5.7712,5.8315,427011.0365
2009-04-27 13:00:00,8.69,8.7,8.47,8.49,475253.15735578566,5.8248,5.8315,5.6773,5.6908,475253.1574
2009-04-27 13:30:00,8.48,8.56,8.44,8.53,307884.85607008764,5.684,5.7377,5.6572,5.7176,307884.8561
2009-04-27 14:00:00,8.53,8.64,8.51,8.63,362384.7991807942,5.7176,5.7913,5.7042,5.7846,362384.7992
2009-04-27 14:30:00,8.64,8.75,8.62,8.66,460689.4982364319,5.7913,5.865,5.7779,5.8047,460689.4982
2009-04-27 15:00:00,8.66,8.67,8.46,8.58,706792.5816361362,5.8047,5.8114,5.6706,5.7511,706792.5816
2009-04-27 15:30:00,8.57,8.58,8.48,8.56,1401183.2973034475,5.7444,5.7511,5.684,5.7377,1401183.2973
2009-04-28 09:30:00,8.17,8.35,7.84,8.0,1269086.3579474343,5.4763,5.5969,5.2551,5.3623,1269086.3579
2009-04-28 10:00:00,8.0,8.13,7.85,7.86,923427.0110365228,5.3623,5.4494,5.2618,5.2685,923427.011
2009-04-28 10:30:00,7.87,7.93,7.75,7.8,909204.6876777792,5.2752,5.3154,5.1947,5.2283,909204.6877
2009-04-28 11:00:00,7.8,7.82,7.49,7.53,1201956.9916941633,5.2283,5.2417,5.0205,5.0473,1201956.9917
2009-04-28 11:30:00,7.53,7.55,7.35,7.47,619524.4055068836,5.0473,5.0607,4.9266,5.0071,619524.4055
2009-04-28 12:00:00,7.48,7.74,7.48,7.72,607577.6538855388,5.0138,5.188,5.0138,5.1746,607577.6539
2009-04-28 12:30:00,7.71,7.74,7.6,7.62,294572.7614063033,5.1679,5.188,5.0942,5.1076,294572.7614
2009-04-28 13:00:00,7.63,7.69,7.51,7.54,365001.7066788031,5.1143,5.1545,5.0339,5.054,365001.7067
2009-04-28 13:30:00,7.53,7.55,7.3,7.36,584480.6007509386,5.0473,5.0607,4.8931,4.9333,584480.6008
2009-04-28 14:00:00,7.36,7.52,7.36,7.51,677437.7062236888,4.9333,5.0406,4.9333,5.0339,677437.7062
2009-04-28 14:30:00,7.51,7.64,7.45,7.45,913642.0525657072,5.0339,5.121,4.9937,4.9937,913642.0526
2009-04-28 15:00:00,7.45,7.55,7.39,7.4,1033792.2403003756,4.9937,5.0607,4.9534,4.9601,1033792.2403
2009-04-28 15:30:00,7.39,7.46,7.35,7.37,1268176.1292524748,4.9534,5.0004,4.9266,4.94,1268176.1293
2009-04-29 09:30:00,7.46,7.78,7.37,7.77,816020.0250312892,5.0004,5.2148,4.94,5.2081,816020.025
2009-04-29 10:00:00,7.77,8.13,7.76,8.12,1177039.4811696438,5.2081,5.4494,5.2014,5.4427,1177039.4812
2009-04-29 10:30:00,8.11,8.13,8.01,8.09,518375.2417794971,5.436,5.4494,5.369,5.4226,518375.2418
2009-04-29 11:00:00,8.08,8.11,7.95,7.99,444305.38172715897,5.4159,5.436,5.3288,5.3556,444305.3817
2009-04-29 11:30:00,7.99,8.0,7.87,7.87,352599.8407099784,5.3556,5.3623,5.2752,5.2752,352599.8407
2009-04-29 12:00:00,7.87,7.94,7.87,7.93,289794.0607577654,5.2752,5.3221,5.2752,5.3154,289794.0608
2009-04-29 12:30:00,7.93,7.93,7.89,7.91,218568.665377176,5.3154,5.3154,5.2886,5.302,218568.6654
2009-04-29 13:00:00,7.91,8.02,7.9,8.02,496074.63875298674,5.302,5.3757,5.2953,5.3757,496074.6388
2009-04-29 13:30:00,8.02,8.04,7.95,7.95,358743.8844009557,5.3757,5.3891,5.3288,5.3288,358743.8844
2009-04-29 14:00:00,7.95,8.04,7.71,7.97,778245.5341904653,5.3288,5.3891,5.1679,5.3422,778245.5342
2009-04-29 14:30:00,7.96,8.09,7.91,7.96,618841.733985664,5.3355,5.4226,5.302,5.3355,618841.734
2009-04-29 15:00:00,7.96,7.97,7.78,7.87,511434.7479804301,5.3355,5.3422,5.2148,5.2752,511434.748
2009-04-29 15:30:00,7.87,7.92,7.82,7.9,847309.1364205257,5.2752,5.3087,5.2417,5.2953,847309.1364
2009-04-30 09:30:00,8.1,8.34,8.03,8.12,404369.0977358061,5.4293,5.5902,5.3824,5.4427,404369.0977
2009-04-30 10:00:00,8.13,8.16,8.03,8.12,234156.3317783593,5.4494,5.4696,5.3824,5.4427,234156.3318
2009-04-30 10:30:00,8.12,8.18,8.04,8.06,307884.85607008764,5.4427,5.483,5.3891,5.4025,307884.8561
2009-04-30 11:00:00,8.07,8.09,8.02,8.09,268062.35066560475,5.4092,5.4226,5.3757,5.4226,268062.3507
2009-04-30 11:30:00,8.09,8.17,8.08,8.09,290476.7322789851,5.4226,5.4763,5.4159,5.4226,290476.7323
2009-04-30 12:00:00,8.09,8.18,8.07,8.18,227898.509500512,5.4226,5.483,5.4092,5.483,227898.5095
2009-04-30 12:30:00,8.18,8.18,7.88,7.92,355558.0839685971,5.483,5.483,5.2819,5.3087,355558.084
2009-04-30 13:00:00,7.92,7.97,7.8,7.85,249857.77676641257,5.3087,5.3422,5.2283,5.2618,249857.7768
2009-04-30 13:30:00,7.85,8.02,7.83,7.96,230515.4169985209,5.2618,5.3757,5.2484,5.3355,230515.417
2009-04-30 14:00:00,7.95,7.99,7.87,7.95,174536.35225850495,5.3288,5.3556,5.2752,5.3288,174536.3523
2009-04-30 14:30:00,7.95,8.0,7.91,7.92,374900.4437364888,5.3288,5.3623,5.302,5.3087,374900.4437
2009-04-30 15:00:00,7.92,7.95,7.71,7.8,628171.5781089999,5.3087,5.3288,5.1679,5.2283,628171.5781
2009-04-30 15:30:00,7.8,7.92,7.77,7.8,1011150.3015132552,5.2283,5.3087,5.2081,5.2283,1011150.3015
2009-05-01 09:30:00,7.67,7.8,7.58,7.73,208783.70690636025,5.1411,5.2283,5.0808,5.1813,208783.7069
2009-05-01 10:00:00,7.73,7.86,7.72,7.76,443395.15303219936,5.1813,5.2685,5.1746,5.2014,443395.153
2009-05-01 10:30:00,7.75,7.87,7.73,7.82,243599.95448856527,5.1947,5.2752,5.1813,5.2417,243599.9545
2009-05-01 11:00:00,7.82,7.91,7.8,7.83,174422.573671635,5.2417,5.302,5.2283,5.2484,174422.5737
2009-05-01 11:30:00,7.83,7.84,7.73,7.73,198429.8555011947,5.2484,5.2551,5.1813,5.1813,198429.8555
2009-05-01 12:00:00,7.73,7.82,7.73,7.73,225736.7163499829,5.1813,5.2417,5.1813,5.1813,225736.7163
2009-05-01 12:30:00,7.72,7.79,7.69,7.76,177267.0383433838,5.1746,5.2215,5.1545,5.2014,177267.0383
2009-05-01 13:00:00,7.76,7.82,7.75,7.81,126408.01001251565,5.2014,5.2417,5.1947,5.235,126408.01
2009-05-01 13:30:00,7.8,7.91,7.8,7.85,114347.47980430083,5.2283,5.302,5.2283,5.2618,114347.4798
2009-05-01 14:00:00,7.86,7.89,7.83,7.87,218113.55102969625,5.2685,5.2886,5.2484,5.2752,218113.551
2009-05-01 14:30:00,7.87,7.9,7.83,7.9,505859.5972238025,5.2752,5.2953,5.2484,5.2953,505859.5972
2009-05-01 15:00:00,7.9,7.95,7.77,7.77,628057.7995221299,5.2953,5.3288,5.2081,5.2081,628057.7995
2009-05-01 15:30:00,7.77,7.91,7.71,7.88,1333712.5952895666,5.2081,5.302,5.1679,5.2819,1333712.5953
2009-05-04 09:30:00,7.9,8.35,7.9,8.35,572533.8491295938,5.2953,5.5969,5.2953,5.5969,572533.8491
2009-05-04 10:00:00,8.34,8.74,8.34,8.65,728979.4060757766,5.5902,5.8583,5.5902,5.798,728979.4061
2009-05-04 10:30:00,8.64,8.65,8.44,8.45,376948.4583001479,5.7913,5.798,5.6572,5.6639,376948.4583
2009-05-04 11:00:00,8.46,8.6,8.46,8.58,424507.9076117875,5.6706,5.7645,5.6706,5.7511,424507.9076
2009-05-04 11:30:00,8.57,8.61,8.49,8.53,207304.58527705088,5.7444,5.7712,5.6908,5.7176,207304.5853
2009-05-04 12:00:00,8.53,8.61,8.45,8.47,203549.89191034247,5.7176,5.7712,5.6639,5.6773,203549.8919
2009-05-04 12:30:00,8.47,8.53,8.44,8.5,160541.58607350098,5.6773,5.7176,5.6572,5.6975,160541.5861
2009-05-04 13:00:00,8.49,8.56,8.46,8.52,134827.62544089204,5.6908,5.7377,5.6706,5.7109,134827.6254
2009-05-04 13:30:00,8.52,8.59,8.48,8.53,196609.39811127543,5.7109,5.7578,5.684,5.7176,196609.3981
2009-05-04 14:00:00,8.53,8.58,8.47,8.56,233018.54590965985,5.7176,5.7511,5.6773,5.7377,233018.5459
2009-05-04 14:30:00,8.56,8.6,8.49,8.53,368983.9572192514,5.7377,5.7645,5.6908,5.7176,368983.9572
2009-05-04 15:00:00,8.53,8.61,8.52,8.54,458982.81943338265,5.7176,5.7712,5.7109,5.7243,458982.8194
2009-05-04 15:30:00,8.54,8.7,8.53,8.67,1101490.4994879963,5.7243,5.8315,5.7176,5.8114,1101490.4995
2009-05-05 09:30:00,8.66,9.21,8.62,8.9,609170.5541017181,5.8047,6.1734,5.7779,5.9656,609170.5541
2009-05-05 10:00:00,8.92,9.0,8.8,8.95,389691.6600295825,5.979,6.0326,5.8985,5.9991,389691.66
2009-05-05 10:30:00,8.93,9.0,8.83,8.89,601888.7245420412,5.9857,6.0326,5.9186,5.9589,601888.7245
2009-05-05 11:00:00,8.89,8.95,8.77,8.92,800091.022869496,5.9589,5.9991,5.8784,5.979,800091.0229
2009-05-05 11:30:00,8.91,9.03,8.89,8.99,545340.7668676755,5.9723,6.0527,5.9589,6.0259,545340.7669
2009-05-05 12:00:00,8.99,9.08,8.98,9.0,259187.62088974856,6.0259,6.0862,6.0192,6.0326,259187.6209
2009-05-05 12:30:00,9.01,9.03,8.9,8.96,336670.83854818525,6.0393,6.0527,5.9656,6.0058,336670.8385
2009-05-05 13:00:00,8.96,9.02,8.9,8.91,278529.98065764026,6.0058,6.046,5.9656,5.9723,278529.9807
2009-05-05 13:30:00,8.91,8.96,8.87,8.92,348048.6972351804,5.9723,6.0058,5.9455,5.979,348048.6972
2009-05-05 14:00:00,8.92,8.97,8.87,8.89,442940.03868471953,5.979,6.0125,5.9455,5.9589,442940.0387
2009-05-05 14:30:00,8.88,9.07,8.86,9.02,590965.9802025259,5.9522,6.0795,5.9388,6.046,590965.9802
2009-05-05 15:00:00,9.01,9.17,9.01,9.13,946182.7284105133,6.0393,6.1465,6.0393,6.1197,946182.7284
2009-05-05 15:30:00,9.14,9.31,9.13,9.2,1605984.7536693595,6.1264,6.2404,6.1197,6.1667,1605984.7537
2009-05-06 09:30:00,9.3,9.5,9.24,9.34,480828.3081124133,6.2337,6.3677,6.1935,6.2605,480828.3081
2009-05-06 10:00:00,9.35,9.38,8.85,8.86,719194.4476049608,6.2672,6.2873,5.9321,5.9388,719194.4476
2009-05-06 10:30:00,8.85,9.17,8.81,9.15,755376.0382296052,5.9321,6.1465,5.9052,6.1331,755376.0382
2009-05-06 11:00:00,9.15,9.17,8.95,8.98,369894.185914211,6.1331,6.1465,5.9991,6.0192,369894.1859
2009-05-06 11:30:00,8.98,9.01,8.89,8.96,521105.92786437593,6.0192,6.0393,5.9589,6.0058,521105.9279
2009-05-06 12:00:00,8.97,9.11,8.95,9.11,267948.5720787348,6.0125,6.1063,5.9991,6.1063,267948.5721
2009-05-06 12:30:00,9.11,9.13,9.04,9.05,239048.8110137672,6.1063,6.1197,6.0594,6.0661,239048.811
2009-05-06 13:00:00,9.04,9.11,9.01,9.03,317214.7001934236,6.0594,6.1063,6.0393,6.0527,317214.7002
2009-05-06 13:30:00,9.03,9.17,8.96,9.16,411992.2630560928,6.0527,6.1465,6.0058,6.1398,411992.2631
2009-05-06 14:00:00,9.16,9.24,9.12,9.23,358971.44157469564,6.1398,6.1935,6.113,6.1868,358971.4416
2009-05-06 14:30:00,9.23,9.3,9.18,9.23,378541.3585163272,6.1868,6.2337,6.1533,6.1868,378541.3585
2009-05-06 15:00:00,9.24,9.25,9.1,9.17,651723.7455910798,6.1935,6.2002,6.0996,6.1465,651723.7456
2009-05-06 15:30:00,9.17,9.25,9.12,9.24,1258732.506542269,6.1465,6.2002,6.113,6.1935,1258732.5065
2009-05-07 09:30:00,9.25,9.53,8.96,9.04,730344.749118216,6.2002,6.3879,6.0058,6.0594,730344.7491
2009-05-07 10:00:00,9.12,9.21,9.05,9.11,561611.1047900785,6.113,6.1734,6.0661,6.1063,561611.1048
2009-05-07 10:30:00,9.09,9.1,8.87,9.04,518033.9060188872,6.0929,6.0996,5.9455,6.0594,518033.906
2009-05-07 11:00:00,9.04,9.07,8.96,8.98,518944.1347138469,6.0594,6.0795,6.0058,6.0192,518944.1347
2009-05-07 11:30:00,8.97,9.08,8.97,9.06,268858.8007736944,6.0125,6.0862,6.0125,6.0728,268858.8008
2009-05-07 12:00:00,9.06,9.06,8.92,8.92,197860.9625668449,6.0728,6.0728,5.979,5.979,197860.9626
2009-05-07 12:30:00,8.93,9.02,8.91,8.98,208214.81397201048,5.9857,6.046,5.9723,6.0192,208214.814
2009-05-07 13:00:00,8.99,9.0,8.74,8.81,727500.2844464672,6.0259,6.0326,5.8583,5.9052,727500.2844
2009-05-07 13:30:00,8.81,8.84,8.67,8.74,696780.0659915804,5.9052,5.9254,5.8114,5.8583,696780.066
2009-05-07 14:00:00,8.74,8.83,8.71,8.82,662760.2685174651,5.8583,5.9186,5.8382,5.9119,662760.2685
2009-05-07 14:30:00,8.82,8.84,8.7,8.77,693139.151211742,5.9119,5.9254,5.8315,5.8784,693139.1512
2009-05-07 15:00:00,8.77,8.85,8.71,8.81,1062009.3298441237,5.8784,5.9321,5.8382,5.9052,1062009.3298
2009-05-07 15:30:00,8.81,8.86,8.73,8.77,1845602.4576174768,5.9052,5.9388,5.8516,5.8784,1845602.4576
2009-05-08 09:30:00,8.89,9.46,8.82,9.25,779724.6558197747,5.9589,6.3409,5.9119,6.2002,779724.6558
2009-05-08 10:00:00,9.25,9.27,8.95,9.04,665832.2903629537,6.2002,6.2136,5.9991,6.0594,665832.2904
2009-05-08 10:30:00,9.04,9.11,9.0,9.04,600864.7172602117,6.0594,6.1063,6.0326,6.0594,600864.7173
2009-05-08 11:00:00,9.05,9.29,9.05,9.25,347479.8043008306,6.0661,6.227,6.0661,6.2002,347479.8043
2009-05-08 11:30:00,9.26,9.4,9.18,9.39,403345.0904539766,6.2069,6.3007,6.1533,6.294,403345.0905
2009-05-08 12:00:00,9.39,9.48,9.37,9.4,497781.317556036,6.294,6.3543,6.2806,6.3007,497781.3176
2009-05-08 12:30:00,9.4,9.45,9.34,9.43,686539.9931732848,6.3007,6.3342,6.2605,6.3208,686539.9932
2009-05-08 13:00:00,9.43,9.49,9.41,9.43,275799.2945727614,6.3208,6.361,6.3074,6.3208,275799.2946
2009-05-08 13:30:00,9.43,9.46,9.37,9.38,325406.7584480601,6.3208,6.3409,6.2806,6.2873,325406.7584
2009-05-08 14:00:00,9.39,9.54,9.38,9.53,528842.8717715326,6.294,6.3946,6.2873,6.3879,528842.8718
2009-05-08 14:30:00,9.53,9.57,9.49,9.54,341677.0963704631,6.3879,6.4147,6.361,6.3946,341677.0964
2009-05-08 15:00:00,9.54,9.55,9.47,9.51,587780.1797701673,6.3946,6.4013,6.3476,6.3744,587780.1798
2009-05-08 15:30:00,9.52,9.53,9.44,9.53,1235180.339060189,6.3811,6.3879,6.3275,6.3879,1235180.3391
2009-05-11 09:30:00,9.35,9.44,8.87,8.94,463875.29866879055,6.2672,6.3275,5.9455,5.9924,463875.2987
2009-05-11 10:00:00,8.94,9.05,8.85,8.96,417681.1923995904,5.9924,6.0661,5.9321,6.0058,417681.1924
2009-05-11 10:30:00,8.96,9.18,8.9,9.04,568437.8200022756,6.0058,6.1533,5.9656,6.0594,568437.82
2009-05-11 11:00:00,9.04,9.16,9.03,9.11,378427.5799294573,6.0594,6.1398,6.0527,6.1063,378427.5799
2009-05-11 11:30:00,9.1,9.11,8.96,9.0,283650.01706678804,6.0996,6.1063,6.0058,6.0326,283650.0171
2009-05-11 12:00:00,8.99,9.03,8.95,8.98,206735.6923427011,6.0259,6.0527,5.9991,6.0192,206735.6923
2009-05-11 12:30:00,8.98,9.04,8.92,8.94,243713.7330754352,6.0192,6.0594,5.979,5.9924,243713.7331
2009-05-11 13:00:00,8.94,9.07,8.9,9.05,293321.1969507339,5.9924,6.0795,5.9656,6.0661,293321.197
2009-05-11 13:30:00,9.06,9.14,9.0,9.1,293548.7541244738,6.0728,6.1264,6.0326,6.0996,293548.7541
2009-05-11 14:00:00,9.1,9.11,8.99,9.02,368870.17863238143,6.0996,6.1063,6.0259,6.046,368870.1786
2009-05-11 14:30:00,9.03,9.07,8.96,8.97,309819.0920468768,6.0527,6.0795,6.0058,6.0125,309819.092
2009-05-11 15:00:00,8.97,9.01,8.92,8.97,412447.3774035727,6.0125,6.0393,5.979,6.0125,412447.3774
2009-05-11 15:30:00,8.97,9.03,8.93,8.96,1143816.133803618,6.0125,6.0527,5.9857,6.0058,1143816.1338
2009-05-12 09:30:00,9.11,9.44,8.65,8.67,851860.2798953237,6.1063,6.3275,5.798,5.8114,851860.2799
2009-05-12 10:00:00,8.66,8.73,8.44,8.69,1165889.1796563887,5.8047,5.8516,5.6572,5.8248,1165889.1797
2009-05-12 10:30:00,8.69,8.7,8.55,8.62,594493.1163954944,5.8248,5.8315,5.731,5.7779,594493.1164
2009-05-12 11:00:00,8.62,8.67,8.55,8.6,513141.42678347934,5.7779,5.8114,5.731,5.7645,513141.4268
2009-05-12 11:30:00,8.6,8.64,8.41,8.46,498350.2104903857,5.7645,5.7913,5.6371,5.6706,498350.2105
2009-05-12 12:00:00,8.46,8.53,8.4,8.52,491182.1595175789,5.6706,5.7176,5.6304,5.7109,491182.1595
2009-05-12 12:30:00,8.52,8.53,8.43,8.44,419842.9855501195,5.7109,5.7176,5.6505,5.6572,419842.9856
2009-05-12 13:00:00,8.43,8.52,8.41,8.49,320514.2792126522,5.6505,5.7109,5.6371,5.6908,320514.2792
2009-05-12 13:30:00,8.49,8.66,8.48,8.58,937307.998634657,5.6908,5.8047,5.684,5.7511,937307.9986
2009-05-12 14:00:00,8.58,8.69,8.54,8.64,615997.2693139152,5.7511,5.8248,5.7243,5.7913,615997.2693
2009-05-12 14:30:00,8.63,8.78,8.63,8.74,499943.110706565,5.7846,5.8851,5.7846,5.8583,499943.1107
2009-05-12 15:00:00,8.74,8.87,8.59,8.81,691773.8081693025,5.8583,5.9455,5.7578,5.9052,691773.8082
2009-05-12 15:30:00,8.82,8.82,8.75,8.79,1379110.251450677,5.9119,5.9119,5.865,5.8918,1379110.2515
2009-05-13 09:30:00,8.54,8.58,8.13,8.15,689953.3507793833,5.7243,5.7511,5.4494,5.4629,689953.3508
2009-05-13 10:00:00,8.15,8.24,8.03,8.19,584594.3793378087,5.4629,5.5232,5.3824,5.4897,584594.3793
2009-05-13 10:30:00,8.19,8.24,8.09,8.2,492092.3882125384,5.4897,5.5232,5.4226,5.4964,492092.3882
2009-05-13 11:00:00,8.19,8.24,8.11,8.16,368187.5071111617,5.4897,5.5232,5.436,5.4696,368187.5071
2009-05-13 11:30:00,8.16,8.2,8.11,8.2,422459.8930481284,5.4696,5.4964,5.436,5.4964,422459.893
2009-05-13 12:00:00,8.19,8.22,8.15,8.15,232449.65297531005,5.4897,5.5098,5.4629,5.4629,232449.653
2009-05-13 12:30:00,8.15,8.16,8.07,8.07,296279.4402093526,5.4629,5.4696,5.4092,5.4092,296279.4402
2009-05-13 13:00:00,8.07,8.09,8.0,8.07,413130.0489247924,5.4092,5.4226,5.3623,5.4092,413130.0489
2009-05-13 13:30:00,8.06,8.17,8.02,8.16,466264.6489930595,5.4025,5.4763,5.3757,5.4696,466264.649
2009-05-13 14:00:00,8.16,8.19,8.04,8.06,800318.5800432359,5.4696,5.4897,5.3891,5.4025,800318.58
2009-05-13 14:30:00,8.06,8.11,8.03,8.11,382409.8304699056,5.4025,5.436,5.3824,5.436,382409.8305
2009-05-13 15:00:00,8.1,8.15,8.04,8.09,910570.0307202186,5.4293,5.4629,5.3891,5.4226,910570.0307
2009-05-13 15:30:00,8.09,8.16,8.07,8.12,1817612.9252474683,5.4226,5.4696,5.4092,5.4427,1817612.9252
2009-05-14 09:30:00,8.13,8.36,7.86,7.9,573899.1921720332,5.4494,5.6036,5.2685,5.2953,573899.1922
2009-05-14 10:00:00,7.9,8.14,7.9,8.09,553305.2679485721,5.2953,5.4562,5.2953,5.4226,553305.2679
2009-05-14 10:30:00,8.09,8.26,8.09,8.24,407668.6767550347,5.4226,5.5366,5.4226,5.5232,407668.6768
2009-05-14 11:00:00,8.24,8.47,8.24,8.45,393218.7962225509,5.5232,5.6773,5.5232,5.6639,393218.7962
2009-05-14 11:30:00,8.45,8.46,8.37,8.39,379224.0300375469,5.6639,5.6706,5.6103,5.6237,379224.03
2009-05-14 12:00:00,8.4,8.54,8.39,8.53,212197.0645124588,5.6304,5.7243,5.6237,5.7176,212197.0645
2009-05-14 12:30:00,8.54,8.58,8.46,8.46,312777.33530549554,5.7243,5.7511,5.6706,5.6706,312777.3353
2009-05-14 13:00:00,8.46,8.46,8.31,8.33,365229.26385254296,5.6706,5.6706,5.5701,5.5835,365229.2639
2009-05-14 13:30:00,8.34,8.48,8.34,8.42,243486.1759016953,5.5902,5.684,5.5902,5.6438,243486.1759
2009-05-14 14:00:00,8.42,8.49,8.42,8.44,255888.04187052,5.6438,5.6908,5.6438,5.6572,255888.0419
2009-05-14 14:30:00,8.45,8.5,8.37,8.38,316076.9143247241,5.6639,5.6975,5.6103,5.617,316076.9143
2009-05-14 15:00:00,8.38,8.44,8.31,8.33,377972.4655819775,5.617,5.6572,5.5701,5.5835,377972.4656
2009-05-14 15:30:00,8.32,8.36,8.22,8.31,886904.0846512687,5.5768,5.6036,5.5098,5.5701,886904.0847
2009-05-15 09:30:00,8.31,8.72,8.24,8.6,980430.0830583684,5.5701,5.8449,5.5232,5.7645,980430.0831
2009-05-15 10:00:00,8.61,8.62,8.46,8.52,397883.7182842189,5.7712,5.7779,5.6706,5.7109,397883.7183
2009-05-15 10:30:00,8.52,8.64,8.5,8.55,278985.09500512003,5.7109,5.7913,5.6975,5.731,278985.095
2009-05-15 11:00:00,8.54,8.6,8.53,8.6,346342.0184321311,5.7243,5.7645,5.7176,5.7645,346342.0184
2009-05-15 11:30:00,8.6,8.62,8.48,8.5,585732.1652065081,5.7645,5.7779,5.684,5.6975,585732.1652
2009-05-15 12:00:00,8.51,8.51,8.27,8.31,659688.2466719764,5.7042,5.7042,5.5433,5.5701,659688.2467
2009-05-15 12:30:00,8.32,8.32,8.22,8.26,297758.561838662,5.5768,5.5768,5.5098,5.5366,297758.5618
2009-05-15 13:00:00,8.25,8.34,8.24,8.33,291500.7395608147,5.5299,5.5902,5.5232,5.5835,291500.7396
2009-05-15 13:30:00,8.34,8.36,8.27,8.36,546592.331323245,5.5902,5.6036,5.5433,5.6036,546592.3313
2009-05-15 14:00:00,8.36,8.44,8.34,8.39,497098.6460348163,5.6036,5.6572,5.5902,5.6237,497098.646
2009-05-15 14:30:00,8.38,8.39,8.24,8.28,679030.606439868,5.617,5.6237,5.5232,5.55,679030.6064
2009-05-15 15:00:00,8.28,8.37,8.21,8.36,376038.2296051883,5.55,5.6103,5.5031,5.6036,376038.2296
2009-05-15 15:30:00,8.36,8.4,8.3,8.4,1161338.0361815908,5.6036,5.6304,5.5634,5.6304,1161338.0362
2009-05-18 09:30:00,8.51,8.89,8.49,8.83,386505.8595972238,5.7042,5.9589,5.6908,5.9186,386505.8596
2009-05-18 10:00:00,8.84,8.92,8.79,8.91,429172.82967345545,5.9254,5.979,5.8918,5.9723,429172.8297
2009-05-18 10:30:00,8.92,9.05,8.91,9.01,388667.6527477529,5.979,6.0661,5.9723,6.0393,388667.6527
2009-05-18 11:00:00,9.02,9.03,8.96,8.96,315621.7999772443,6.046,6.0527,6.0058,6.0058,315621.8
2009-05-18 11:30:00,8.96,8.98,8.83,8.93,693139.151211742,6.0058,6.0192,5.9186,5.9857,693139.1512
2009-05-18 12:00:00,8.93,8.93,8.85,8.89,275002.84446467174,5.9857,5.9857,5.9321,5.9589,275002.8445
2009-05-18 12:30:00,8.89,9.01,8.87,8.99,390715.667311412,5.9589,6.0393,5.9455,6.0259,390715.6673
2009-05-18 13:00:00,9.0,9.0,8.88,8.92,261576.9712140176,6.0326,6.0326,5.9522,5.979,261576.9712
2009-05-18 13:30:00,8.93,8.96,8.91,8.91,202298.327454773,5.9857,6.0058,5.9723,5.9723,202298.3275
2009-05-18 14:00:00,8.91,8.95,8.91,8.93,278416.2020707703,5.9723,5.9991,5.9723,5.9857,278416.2021
2009-05-18 14:30:00,8.93,9.01,8.93,8.96,317669.81454090343,5.9857,6.0393,5.9857,6.0058,317669.8145
2009-05-18 15:00:00,8.98,9.01,8.91,8.92,594720.6735692343,6.0192,6.0393,5.9723,5.979,594720.6736
2009-05-18 15:30:00,8.93,9.01,8.91,9.01,893730.7998634657,5.9857,6.0393,5.9723,6.0393,893730.7999
2009-05-19 09:30:00,9.02,9.18,8.83,8.84,466492.2061667994,6.046,6.1533,5.9186,5.9254,466492.2062
2009-05-19 10:00:00,8.84,9.12,8.79,9.1,748207.9872567983,5.9254,6.113,5.8918,6.0996,748207.9873
2009-05-19 10:30:00,9.1,9.17,8.98,9.02,523722.8353623848,6.0996,6.1465,6.0192,6.046,523722.8354
2009-05-19 11:00:00,9.03,9.04,8.94,9.04,301854.5909659802,6.0527,6.0594,5.9924,6.0594,301854.591
2009-05-19 11:30:00,9.04,9.05,8.99,9.01,173853.68073728526,6.0594,6.0661,6.0259,6.0393,173853.6807
2009-05-19 12:00:00,9.01,9.08,8.99,9.06,172829.6734554557,6.0393,6.0862,6.0259,6.0728,172829.6735
2009-05-19 12:30:00,9.06,9.06,8.96,8.96,227443.3951530322,6.0728,6.0728,6.0058,6.0058,227443.3952
2009-05-19 13:00:00,8.96,9.04,8.96,9.01,274661.5087040619,6.0058,6.0594,6.0058,6.0393,274661.5087
2009-05-19 13:30:00,9.02,9.03,8.96,9.0,285015.3601092275,6.046,6.0527,6.0058,6.0326,285015.3601
2009-05-19 14:00:00,9.0,9.04,8.95,9.01,253498.691546251,6.0326,6.0594,5.9991,6.0393,253498.6915
2009-05-19 14:30:00,9.02,9.07,8.99,9.04,327113.43725110934,6.046,6.0795,6.0259,6.0594,327113.4373
2009-05-19 15:00:00,9.04,9.05,8.97,9.04,1036522.9263852544,6.0594,6.0661,6.0125,6.0594,1036522.9264
2009-05-19 15:30:00,9.04,9.05,8.96,9.0,1866423.9390146767,6.0594,6.0661,6.0058,6.0326,1866423.939
2009-05-20 09:30:00,9.1,9.38,9.02,9.38,307771.0774832177,6.0996,6.2873,6.046,6.2873,307771.0775
2009-05-20 10:00:00,9.38,9.48,9.36,9.43,418363.8639208101,6.2873,6.3543,6.2739,6.3208,418363.8639
2009-05-20 10:30:00,9.43,9.54,9.3,9.32,480942.0866992832,6.3208,6.3946,6.2337,6.2471,480942.0867
2009-05-20 11:00:00,9.32,9.33,9.19,9.23,251450.6769825919,6.2471,6.2538,6.16,6.1868,251450.677
2009-05-20 11:30:00,9.23,9.31,9.13,9.13,217772.2152690864,6.1868,6.2404,6.1197,6.1197,217772.2153
2009-05-20 12:00:00,9.13,9.21,9.12,9.15,151780.63488451473,6.1197,6.1734,6.113,6.1331,151780.6349
2009-05-20 12:30:00,9.16,9.17,9.03,9.03,196268.06235066563,6.1398,6.1465,6.0527,6.0527,196268.0624
2009-05-20 13:00:00,9.03,9.07,8.94,9.01,322334.7366025714,6.0527,6.0795,5.9924,6.0393,322334.7366
2009-05-20 13:30:00,9.01,9.1,8.98,9.09,186027.98953237,6.0393,6.0996,6.0192,6.0929,186027.9895
2009-05-20 14:00:00,9.08,9.17,8.99,9.11,273751.2800091023,6.0862,6.1465,6.0259,6.1063,273751.28
2009-05-20 14:30:00,9.11,9.13,9.0,9.09,239959.03970872684,6.1063,6.1197,6.0326,6.0929,239959.0397
2009-05-20 15:00:00,9.1,9.1,8.93,8.94,322676.0723631813,6.0996,6.0996,5.9857,5.9924,322676.0724
2009-05-20 15:30:00,8.95,8.98,8.84,8.88,612583.9117078166,5.9991,6.0192,5.9254,5.9522,612583.9117
2009-05-21 09:30:00,8.76,8.78,8.57,8.65,810217.3171009216,5.8717,5.8851,5.7444,5.798,810217.3171
2009-05-21 10:00:00,8.65,8.72,8.57,8.67,879053.362157242,5.798,5.8449,5.7444,5.8114,879053.3622
2009-05-21 10:30:00,8.67,8.72,8.63,8.66,506428.4901581522,5.8114,5.8449,5.7846,5.8047,506428.4902
2009-05-21 11:00:00,8.65,8.66,8.52,8.63,392877.4604619411,5.798,5.8047,5.7109,5.7846,392877.4605
2009-05-21 11:30:00,8.63,8.76,8.62,8.75,222664.69450449423,5.7846,5.8717,5.7779,5.865,222664.6945
2009-05-21 12:00:00,8.75,8.75,8.68,8.69,226988.2808055524,5.865,5.865,5.8181,5.8248,226988.2808
2009-05-21 12:30:00,8.69,8.79,8.67,8.75,243258.6187279554,5.8248,5.8918,5.8114,5.865,243258.6187
2009-05-21 13:00:00,8.76,8.81,8.66,8.69,175332.8023665946,5.8717,5.9052,5.8047,5.8248,175332.8024
2009-05-21 13:30:00,8.69,8.74,8.66,8.69,252474.68426442143,5.8248,5.8583,5.8047,5.8248,252474.6843
2009-05-21 14:00:00,8.69,8.74,8.61,8.67,480259.4151780635,5.8248,5.8583,5.7712,5.8114,480259.4152
2009-05-21 14:30:00,8.67,8.67,8.59,8.63,456365.9119353738,5.8114,5.8114,5.7578,5.7846,456365.9119
2009-05-21 15:00:00,8.64,8.67,8.56,8.63,559676.8688132893,5.7913,5.8114,5.7377,5.7846,559676.8688
2009-05-21 15:30:00,8.63,8.75,8.59,8.75,1253157.3557856411,5.7846,5.865,5.7578,5.865,1253157.3558
2009-05-22 09:30:00,8.77,8.78,8.44,8.59,566617.3626123564,5.8784,5.8851,5.6572,5.7578,566617.3626
2009-05-22 10:00:00,8.58,8.75,8.53,8.71,345886.90408465127,5.7511,5.865,5.7176,5.8382,345886.9041
2009-05-22 10:30:00,8.71,8.78,8.66,8.77,361929.6848333144,5.8382,5.8851,5.8047,5.8784,361929.6848
2009-05-22 11:00:00,8.77,8.83,8.75,8.77,157242.0070542724,5.8784,5.9186,5.865,5.8784,157242.0071
2009-05-22 11:30:00,8.78,8.82,8.75,8.76,191603.1402889976,5.8851,5.9119,5.865,5.8717,191603.1403
2009-05-22 12:00:00,8.77,8.82,8.73,8.74,164182.5008533394,5.8784,5.9119,5.8516,5.8583,164182.5009
2009-05-22 12:30:00,8.73,8.81,8.7,8.81,110479.0078507225,5.8516,5.9052,5.8315,5.9052,110479.0079
2009-05-22 13:00:00,8.8,8.81,8.74,8.75,105245.19285470474,5.8985,5.9052,5.8583,5.865,105245.1929
2009-05-22 13:30:00,8.75,8.78,8.69,8.77,117988.39458413929,5.865,5.8851,5.8248,5.8784,117988.3946
2009-05-22 14:00:00,8.78,8.8,8.74,8.75,127545.79588121516,5.8851,5.8985,5.8583,5.865,127545.7959
2009-05-22 14:30:00,8.75,8.83,8.73,8.83,175446.58095346455,5.865,5.9186,5.8516,5.9186,175446.581
2009-05-22 15:00:00,8.82,8.85,8.79,8.8,339401.52463306405,5.9119,5.9321,5.8918,5.8985,339401.5246
2009-05-22 15:30:00,8.81,8.86,8.74,8.75,525657.0713391739,5.9052,5.9388,5.8583,5.865,525657.0713
2009-05-26 09:30:00,8.54,8.82,8.54,8.8,342587.3250654227,5.7243,5.9119,5.7243,5.8985,342587.3251
2009-05-26 10:00:00,8.81,9.12,8.81,8.99,677210.1490499488,5.9052,6.113,5.9052,6.0259,677210.149
2009-05-26 10:30:00,8.99,9.17,8.99,9.13,237911.0251450677,6.0259,6.1465,6.0259,6.1197,237911.0251
2009-05-26 11:00:00,9.12,9.18,9.11,9.14,282170.89543747867,6.113,6.1533,6.1063,6.1264,282170.8954
2009-05-26 11:30:00,9.14,9.15,9.07,9.14,251109.34122198203,6.1264,6.1331,6.0795,6.1264,251109.3412
2009-05-26 12:00:00,9.14,9.25,9.13,9.22,206849.47092957105,6.1264,6.2002,6.1197,6.1801,206849.4709
2009-05-26 12:30:00,9.22,9.29,9.18,9.25,170098.98737057686,6.1801,6.227,6.1533,6.2002,170098.9874
2009-05-26 13:00:00,9.25,9.27,9.16,9.18,174422.573671635,6.2002,6.2136,6.1398,6.1533,174422.5737
2009-05-26 13:30:00,9.18,9.25,9.17,9.25,120719.08066901808,6.1533,6.2002,6.1465,6.2002,120719.0807
2009-05-26 14:00:00,9.25,9.29,9.17,9.17,205142.7921265218,6.2002,6.227,6.1465,6.1465,205142.7921
2009-05-26 14:30:00,9.18,9.27,9.15,9.16,213221.07179428832,6.1533,6.2136,6.1331,6.1398,213221.0718
2009-05-26 15:00:00,9.16,9.22,9.11,9.13,355558.0839685971,6.1398,6.1801,6.1063,6.1197,355558.084
2009-05-26 15:30:00,9.13,9.21,9.1,9.2,672545.2269882809,6.1197,6.1734,6.0996,6.1667,672545.227
2009-05-27 09:30:00,9.23,9.33,9.06,9.26,382409.8304699056,6.1868,6.2538,6.0728,6.2069,382409.8305
2009-05-27 10:00:00,9.27,9.42,9.1,9.26,563204.0050062578,6.2136,6.3141,6.0996,6.2069,563204.005
2009-05-27 10:30:00,9.27,9.31,9.19,9.25,579246.7857549209,6.2136,6.2404,6.16,6.2002,579246.7858
2009-05-27 11:00:00,9.25,9.29,9.18,9.24,474115.3714870862,6.2002,6.227,6.1533,6.1935,474115.3715
2009-05-27 11:30:00,9.24,9.3,9.21,9.3,159290.02161793152,6.1935,6.2337,6.1734,6.2337,159290.0216
2009-05-27 12:00:00,9.3,9.37,9.29,9.3,153942.42803504382,6.2337,6.2806,6.227,6.2337,153942.428
2009-05-27 12:30:00,9.29,9.3,9.18,9.21,207759.69962453068,6.227,6.2337,6.1533,6.1734,207759.6996
2009-05-27 13:00:00,9.2,9.31,9.2,9.26,138013.42587325067,6.1667,6.2404,6.1667,6.2069,138013.4259
2009-05-27 13:30:00,9.25,9.26,8.95,8.96,966093.9811127548,6.2002,6.2069,5.9991,6.0058,966093.9811
2009-05-27 14:00:00,8.96,8.96,8.81,8.9,620207.0770281033,6.0058,6.0058,5.9052,5.9656,620207.077
2009-05-27 14:30:00,8.9,9.05,8.89,8.91,662646.489930595,5.9656,6.0661,5.9589,5.9723,662646.4899
2009-05-27 15:00:00,8.9,8.99,8.75,8.77,1390488.1101376722,5.9656,6.0259,5.865,5.8784,1390488.1101
2009-05-27 15:30:00,8.76,8.94,8.76,8.81,2123904.881101377,5.8717,5.9924,5.8717,5.9052,2123904.8811
2009-05-28 09:30:00,8.83,9.06,8.73,8.76,447604.96074638754,5.9186,6.0728,5.8516,5.8717,447604.9607
2009-05-28 10:00:00,8.76,8.76,8.45,8.46,1303333.7125952896,5.8717,5.8717,5.6639,5.6706,1303333.7126
2009-05-28 10:30:00,8.46,8.66,8.46,8.64,503015.1325520537,5.6706,5.8047,5.6706,5.7913,503015.1326
2009-05-28 11:00:00,8.65,8.75,8.6,8.65,367391.05700307206,5.798,5.865,5.7645,5.798,367391.057
2009-05-28 11:30:00,8.65,8.75,8.55,8.72,239503.92536124703,5.798,5.865,5.731,5.8449,239503.9254
2009-05-28 12:00:00,8.72,8.75,8.6,8.62,250995.5626351121,5.8449,5.865,5.7645,5.7779,250995.5626
2009-05-28 12:30:00,8.61,8.67,8.58,8.6,293662.5327113437,5.7712,5.8114,5.7511,5.7645,293662.5327
2009-05-28 13:00:00,8.6,8.81,8.6,8.75,623279.098873592,5.7645,5.9052,5.7645,5.865,623279.0989
2009-05-28 13:30:00,8.75,8.78,8.63,8.72,269769.029468654,5.865,5.8851,5.7846,5.8449,269769.0295
2009-05-28 14:00:00,8.72,8.8,8.69,8.76,346797.13277961087,5.8449,5.8985,5.8248,5.8717,346797.1328
2009-05-28 14:30:00,8.77,8.86,8.75,8.82,659574.4680851065,5.8784,5.9388,5.865,5.9119,659574.4681
2009-05-28 15:00:00,8.82,8.85,8.72,8.82,463306.4057344408,5.9119,5.9321,5.8449,5.9119,463306.4057
2009-05-28 15:30:00,8.82,8.89,8.77,8.86,828194.3338263739,5.9119,5.9589,5.8784,5.9388,828194.3338
2009-05-29 09:30:00,9.16,9.18,8.9,9.1,509272.95482990105,6.1398,6.1533,5.9656,6.0996,509272.9548
2009-05-29 10:00:00,9.1,9.15,8.98,8.98,326885.88007736945,6.0996,6.1331,6.0192,6.0192,326885.8801
2009-05-29 10:30:00,8.97,9.02,8.87,8.94,333257.4809420867,6.0125,6.046,5.9455,5.9924,333257.4809
2009-05-29 11:00:00,8.94,8.99,8.85,8.88,182045.7389919217,5.9924,6.0259,5.9321,5.9522,182045.739
2009-05-29 11:30:00,8.87,8.93,8.82,8.85,198088.51974058483,5.9455,5.9857,5.9119,5.9321,198088.5197
2009-05-29 12:00:00,8.85,8.96,8.84,8.96,120832.85925588803,5.9321,6.0058,5.9254,6.0058,120832.8593
2009-05-29 12:30:00,8.95,9.01,8.91,9.0,104790.07850722494,5.9991,6.0393,5.9723,6.0326,104790.0785
2009-05-29 13:00:00,9.0,9.07,8.99,9.02,117191.9444760496,6.0326,6.0795,6.0259,6.046,117191.9445
2009-05-29 13:30:00,9.03,9.05,8.96,8.99,256684.49197860964,6.0527,6.0661,6.0058,6.0259,256684.492
2009-05-29 14:00:00,8.99,9.05,8.95,8.95,250540.4482876323,6.0259,6.0661,5.9991,5.9991,250540.4483
2009-05-29 14:30:00,8.96,9.0,8.92,8.99,476959.8361588349,6.0058,6.0326,5.979,6.0259,476959.8362
2009-05-29 15:00:00,8.99,9.02,8.9,8.96,432131.0729320742,6.0259,6.046,5.9656,6.0058,432131.0729
2009-05-29 15:30:00,8.96,9.11,8.92,9.09,1025258.8462851292,6.0058,6.1063,5.979,6.0929,1025258.8463
2009-06-01 09:30:00,9.26,9.35,9.11,9.31,299010.12629423145,6.2069,6.2672,6.1063,6.2404,299010.1263
2009-06-01 10:00:00,9.31,9.67,9.3,9.63,598702.9241096826,6.2404,6.4817,6.2337,6.4549,598702.9241
2009-06-01 10:30:00,9.63,9.76,9.6,9.72,434065.30890886334,6.4549,6.542,6.4348,6.5152,434065.3089
2009-06-01 11:00:00,9.72,9.75,9.59,9.67,326203.20855614974,6.5152,6.5353,6.4281,6.4817,326203.2086
2009-06-01 11:30:00,9.67,9.75,9.62,9.71,195812.9480031858,6.4817,6.5353,6.4482,6.5085,195812.948
2009-06-01 12:00:00,9.71,9.76,9.69,9.75,108886.10763454318,6.5085,6.542,6.4951,6.5353,108886.1076
2009-06-01 12:30:00,9.76,9.78,9.68,9.69,206963.24951644105,6.542,6.5554,6.4884,6.4951,206963.2495
2009-06-01 13:00:00,9.69,9.7,9.67,9.68,168619.8657412675,6.4951,6.5018,6.4817,6.4884,168619.8657
2009-06-01 13:30:00,9.69,9.8,9.67,9.77,162703.37922403004,6.4951,6.5688,6.4817,6.5487,162703.3792
2009-06-01 14:00:00,9.78,9.83,9.75,9.76,304243.9412902492,6.5554,6.5889,6.5353,6.542,304243.9413
2009-06-01 14:30:00,9.76,9.79,9.66,9.68,627488.9065877802,6.542,6.5621,6.475,6.4884,627488.9066
2009-06-01 15:00:00,9.67,9.69,9.6,9.67,764364.5465923314,6.4817,6.4951,6.4348,6.4817,764364.5466
2009-06-01 15:30:00,9.7,9.76,9.65,9.71,883376.9484583002,6.5018,6.542,6.4683,6.5085,883376.9485
2009-06-02 09:30:00,9.67,9.74,9.55,9.59,265786.7789282057,6.4817,6.5286,6.4013,6.4281,265786.7789
2009-06-02 10:00:00,9.6,10.07,9.6,9.83,841278.8713164183,6.4348,6.7498,6.4348,6.5889,841278.8713
2009-06-02 10:30:00,9.83,9.87,9.76,9.77,326544.5443167596,6.5889,6.6157,6.542,6.5487,326544.5443
2009-06-02 11:00:00,9.78,9.84,9.71,9.74,235180.33906018888,6.5554,6.5956,6.5085,6.5286,235180.3391
2009-06-02 11:30:00,9.74,9.78,9.69,9.74,283650.01706678804,6.5286,6.5554,6.4951,6.5286,283650.0171
2009-06-02 12:00:00,9.74,9.76,9.64,9.66,470702.0138809876,6.5286,6.542,6.4616,6.475,470702.0139
2009-06-02 12:30:00,9.66,9.76,9.65,9.76,188986.23279098875,6.475,6.542,6.4683,6.542,188986.2328
2009-06-02 13:00:00,9.75,9.78,9.71,9.76,298327.45477301173,6.5353,6.5554,6.5085,6.542,298327.4548
2009-06-02 13:30:00,9.77,9.87,9.76,9.84,150870.40618955513,6.5487,6.6157,6.542,6.5956,150870.4062
2009-06-02 14:00:00,9.83,9.96,9.81,9.91,384799.18079417455,6.5889,6.6761,6.5755,6.6426,384799.1808
2009-06-02 14:30:00,9.91,9.95,9.89,9.89,297758.561838662,6.6426,6.6694,6.6292,6.6292,297758.5618
2009-06-02 15:00:00,9.89,9.97,9.88,9.92,473091.36420525657,6.6292,6.6828,6.6225,6.6493,473091.3642
2009-06-02 15:30:00,9.91,9.97,9.87,9.91,741267.4934577313,6.6426,6.6828,6.6157,6.6426,741267.4935
2009-06-03 09:30:00,9.83,9.86,9.69,9.76,441802.2528160201,6.5889,6.609,6.4951,6.542,441802.2528
2009-06-03 10:00:00,9.76,9.76,9.62,9.69,477073.61474570486,6.542,6.542,6.4482,6.4951,477073.6147
2009-06-03 10:30:00,9.69,9.69,9.58,9.65,472067.356923427,6.4951,6.4951,6.4214,6.4683,472067.3569
2009-06-03 11:00:00,9.66,9.72,9.62,9.64,296165.66162248264,6.475,6.5152,6.4482,6.4616,296165.6616
2009-06-03 11:30:00,9.64,9.65,9.52,9.58,432813.7444532939,6.4616,6.4683,6.3811,6.4214,432813.7445
2009-06-03 12:00:00,9.58,9.62,9.56,9.59,231766.9814540904,6.4214,6.4482,6.408,6.4281,231766.9815
2009-06-03 12:30:00,9.57,9.59,9.48,9.48,305040.39139833883,6.4147,6.4281,6.3543,6.3543,305040.3914
2009-06-03 13:00:00,9.48,9.48,9.4,9.41,328933.8946410286,6.3543,6.3543,6.3007,6.3074,328933.8946
2009-06-03 13:30:00,9.41,9.44,9.29,9.31,401638.4116509273,6.3074,6.3275,6.227,6.2404,401638.4117
2009-06-03 14:00:00,9.3,9.42,9.29,9.4,227443.3951530322,6.2337,6.3141,6.227,6.3007,227443.3952
2009-06-03 14:30:00,9.4,9.42,9.31,9.41,310046.6492206167,6.3007,6.3141,6.2404,6.3074,310046.6492
2009-06-03 15:00:00,9.41,9.48,9.4,9.41,363181.2492888839,6.3074,6.3543,6.3007,6.3074,363181.2493
2009-06-03 15:30:00,9.41,9.52,9.39,9.51,735692.3427011037,6.3074,6.3811,6.294,6.3744,735692.3427
2009-06-04 09:30:00,9.57,9.74,9.56,9.64,323813.8582318808,6.4147,6.5286,6.408,6.4616,323813.8582
2009-06-04 10:00:00,9.64,9.64,9.49,9.58,288201.1605415861,6.4616,6.4616,6.361,6.4214,288201.1605
2009-06-04 10:30:00,9.58,9.75,9.56,9.74,241665.7185117761,6.4214,6.5353,6.408,6.5286,241665.7185
2009-06-04 11:00:00,9.75,9.75,9.68,9.69,171236.77323927637,6.5353,6.5353,6.4884,6.4951,171236.7732
2009-06-04 11:30:00,9.69,9.7,9.64,9.67,146205.48412788715,6.4951,6.5018,6.4616,6.4817,146205.4841
2009-06-04 12:00:00,9.68,9.7,9.63,9.69,96142.90590510868,6.4884,6.5018,6.4549,6.4951,96142.9059
2009-06-04 12:30:00,9.69,9.71,9.66,9.68,97053.13460006828,6.4951,6.5085,6.475,6.4884,97053.1346
2009-06-04 13:00:00,9.67,9.76,9.64,9.75,127432.0172943452,6.4817,6.542,6.4616,6.5353,127432.0173
2009-06-04 13:30:00,9.75,9.81,9.74,9.76,153601.09227443396,6.5353,6.5755,6.5286,6.542,153601.0923
2009-06-04 14:00:00,9.76,9.81,9.73,9.79,88861.0763454318,6.542,6.5755,6.5219,6.5621,88861.0763
2009-06-04 14:30:00,9.8,9.8,9.73,9.76,222323.3587438844,6.5688,6.5688,6.5219,6.542,222323.3587
2009-06-04 15:00:00,9.75,9.76,9.68,9.74,255091.59176243035,6.5353,6.542,6.4884,6.5286,255091.5918
2009-06-04 15:30:00,9.73,9.76,9.68,9.72,1007623.1653202868,6.5219,6.542,6.4884,6.5152,1007623.1653
2009-06-05 09:30:00,9.86,9.92,9.44,9.46,503242.6897257936,6.609,6.6493,6.3275,6.3409,503242.6897
2009-06-05 10:00:00,9.47,9.48,9.3,9.44,482876.3226760724,6.3476,6.3543,6.2337,6.3275,482876.3227
2009-06-05 10:30:00,9.44,9.49,9.36,9.42,411650.927295483,6.3275,6.361,6.2739,6.3141,411650.9273
2009-06-05 11:00:00,9.42,9.5,9.39,9.41,274889.0658778018,6.3141,6.3677,6.294,6.3074,274889.0659
2009-06-05 11:30:00,9.42,9.44,9.34,9.4,212310.84309932872,6.3141,6.3275,6.2605,6.3007,212310.8431
2009-06-05 12:00:00,9.4,9.47,9.35,9.47,126635.56718625556,6.3007,6.3476,6.2672,6.3476,126635.5672
2009-06-05 12:30:00,9.47,9.47,9.41,9.46,135055.18261463192,6.3476,6.3476,6.3074,6.3409,135055.1826
2009-06-05 13:00:00,9.46,9.46,9.4,9.45,192513.3689839572,6.3409,6.3409,6.3007,6.3342,192513.369
2009-06-05 13:30:00,9.45,9.49,9.4,9.41,162475.82205029015,6.3342,6.361,6.3007,6.3074,162475.8221
2009-06-05 14:00:00,9.41,9.41,9.3,9.32,227898.509500512,6.3074,6.3074,6.2337,6.2471,227898.5095
2009-06-05 14:30:00,9.32,9.41,9.3,9.39,252360.9056775515,6.2471,6.3074,6.2337,6.294,252360.9057
2009-06-05 15:00:00,9.39,9.44,9.34,9.36,310274.2063943566,6.294,6.3275,6.2605,6.2739,310274.2064
2009-06-05 15:30:00,9.36,9.46,9.33,9.4,759927.1817044033,6.2739,6.3409,6.2538,6.3007,759927.1817
2009-06-08 09:30:00,9.24,9.53,9.24,9.3,418591.42109455,6.1935,6.3879,6.1935,6.2337,418591.4211
2009-06-08 10:00:00,9.29,9.38,9.27,9.33,210831.7214700193,6.227,6.2873,6.2136,6.2538,210831.7215
2009-06-08 10:30:00,9.32,9.47,9.32,9.4,291159.4038002048,6.2471,6.3476,6.2471,6.3007,291159.4038
2009-06-08 11:00:00,9.4,9.4,9.3,9.34,196609.39811127543,6.3007,6.3007,6.2337,6.2605,196609.3981
2009-06-08 11:30:00,9.34,9.4,9.32,9.36,211741.9501649789,6.2605,6.3007,6.2471,6.2739,211741.9502
2009-06-08 12:00:00,9.37,9.38,9.31,9.31,207304.58527705088,6.2806,6.2873,6.2404,6.2404,207304.5853
2009-06-08 12:30:00,9.31,9.33,9.25,9.31,194220.0477870065,6.2404,6.2538,6.2002,6.2404,194220.0478
2009-06-08 13:00:00,9.31,9.33,9.3,9.32,126294.2314256457,6.2404,6.2538,6.2337,6.2471,126294.2314
2009-06-08 13:30:00,9.31,9.42,9.31,9.4,337012.1743087951,6.2404,6.3141,6.2404,6.3007,337012.1743
2009-06-08 14:00:00,9.4,9.41,9.34,9.4,277733.5305495506,6.3007,6.3074,6.2605,6.3007,277733.5305
2009-06-08 14:30:00,9.4,9.47,9.38,9.45,310843.09932870633,6.3007,6.3476,6.2873,6.3342,310843.0993
2009-06-08 15:00:00,9.45,9.54,9.43,9.48,515530.7771077483,6.3342,6.3946,6.3208,6.3543,515530.7771
2009-06-08 15:30:00,9.48,9.59,9.45,9.45,762088.9748549323,6.3543,6.4281,6.3342,6.3342,762088.9749
2009-06-09 09:30:00,8.94,9.07,8.7,8.97,1091477.983843441,5.9924,6.0795,5.8315,6.0125,1091477.9838
2009-06-09 10:00:00,8.96,8.98,8.79,8.8,1171009.2160655365,6.0058,6.0192,5.8918,5.8985,1171009.2161
2009-06-09 10:30:00,8.81,8.82,8.67,8.72,730799.8634656958,5.9052,5.9119,5.8114,5.8449,730799.8635
2009-06-09 11:00:00,8.72,8.81,8.64,8.77,737057.6857435431,5.8449,5.9052,5.7913,5.8784,737057.6857
2009-06-09 11:30:00,8.77,8.82,8.77,8.81,327113.43725110934,5.8784,5.9119,5.8784,5.9052,327113.4373
2009-06-09 12:00:00,8.8,8.83,8.78,8.79,391967.2317669815,5.8985,5.9186,5.8851,5.8918,391967.2318
2009-06-09 12:30:00,8.79,8.85,8.76,8.84,428717.7153259757,5.8918,5.9321,5.8717,5.9254,428717.7153
2009-06-09 13:00:00,8.84,8.88,8.78,8.87,285356.6958698373,5.9254,5.9522,5.8851,5.9455,285356.6959
2009-06-09 13:30:00,8.87,8.89,8.82,8.88,367732.3927636819,5.9455,5.9589,5.9119,5.9522,367732.3928
2009-06-09 14:00:00,8.87,8.9,8.86,8.89,170667.88030492663,5.9455,5.9656,5.9388,5.9589,170667.8803
2009-06-09 14:30:00,8.89,8.93,8.85,8.88,304130.16270337923,5.9589,5.9857,5.9321,5.9522,304130.1627
2009-06-09 15:00:00,8.87,8.89,8.83,8.87,368870.17863238143,5.9455,5.9589,5.9186,5.9455,368870.1786
2009-06-09 15:30:00,8.87,8.97,8.86,8.94,1453635.225850495,5.9455,6.0125,5.9388,5.9924,1453635.2259
2009-06-10 09:30:00,9.08,9.26,8.9,8.96,411309.5915348732,6.0862,6.2069,5.9656,6.0058,411309.5915
2009-06-10 10:00:00,8.96,8.97,8.84,8.96,601661.1673683013,6.0058,6.0125,5.9254,6.0058,601661.1674
2009-06-10 10:30:00,8.96,8.96,8.82,8.89,354306.5195130277,6.0058,6.0058,5.9119,5.9589,354306.5195
2009-06-10 11:00:00,8.89,8.94,8.86,8.89,276937.08044146094,5.9589,5.9924,5.9388,5.9589,276937.0804
2009-06-10 11:30:00,8.89,8.91,8.88,8.88,103424.73546478552,5.9589,5.9723,5.9522,5.9522,103424.7355
2009-06-10 12:00:00,8.88,8.96,8.87,8.96,117874.61599726931,5.9522,6.0058,5.9455,6.0058,117874.616
2009-06-10 12:30:00,8.96,8.97,8.92,8.93,102173.17100921606,6.0058,6.0125,5.979,5.9857,102173.171
2009-06-10 13:00:00,8.93,8.93,8.79,8.85,466605.98475366936,5.9857,5.9857,5.8918,5.9321,466605.9848
2009-06-10 13:30:00,8.85,8.85,8.74,8.75,326316.9871430197,5.9321,5.9321,5.8583,5.865,326316.9871
2009-06-10 14:00:00,8.75,8.82,8.69,8.79,633860.5074524975,5.865,5.9119,5.8248,5.8918,633860.5075
2009-06-10 14:30:00,8.79,8.82,8.76,8.82,398680.1683923086,5.8918,5.9119,5.8717,5.9119,398680.1684
2009-06-10 15:00:00,8.82,8.82,8.74,8.77,454545.4545454546,5.9119,5.9119,5.8583,5.8784,454545.4545
2009-06-10 15:30:00,8.77,8.86,8.75,8.82,1077141.881897827,5.8784,5.9388,5.865,5.9119,1077141.8819
2009-06-11 09:30:00,8.87,8.97,8.77,8.82,363181.2492888839,5.9455,6.0125,5.8784,5.9119,363181.2493
2009-06-11 10:00:00,8.82,8.98,8.82,8.93,461030.8339970418,5.9119,6.0192,5.9119,5.9857,461030.834
2009-06-11 10:30:00,8.94,8.95,8.82,8.82,264307.65729889635,5.9924,5.9991,5.9119,5.9119,264307.6573
2009-06-11 11:00:00,8.82,8.87,8.75,8.86,342359.7678916828,5.9119,5.9455,5.865,5.9388,342359.7679
2009-06-11 11:30:00,8.85,8.86,8.8,8.8,167482.079872568,5.9321,5.9388,5.8985,5.8985,167482.0799
2009-06-11 12:00:00,8.8,8.85,8.77,8.82,217317.10092160656,5.8985,5.9321,5.8784,5.9119,217317.1009
2009-06-11 12:30:00,8.82,8.84,8.76,8.83,254750.25600182047,5.9119,5.9254,5.8717,5.9186,254750.256
2009-06-11 13:00:00,8.83,8.96,8.81,8.96,334622.8239845261,5.9186,6.0058,5.9052,6.0058,334622.824
2009-06-11 13:30:00,8.96,8.96,8.86,8.86,197178.29104562523,6.0058,6.0058,5.9388,5.9388,197178.291
2009-06-11 14:00:00,8.86,8.92,8.84,8.87,257708.4992604392,5.9388,5.979,5.9254,5.9455,257708.4993
2009-06-11 14:30:00,8.87,8.89,8.82,8.85,252133.3485038116,5.9455,5.9589,5.9119,5.9321,252133.3485
2009-06-11 15:00:00,8.86,8.9,8.83,8.87,396177.03948116966,5.9388,5.9656,5.9186,5.9455,396177.0395
2009-06-11 15:30:00,8.86,8.87,8.77,8.79,762544.0892024122,5.9388,5.9455,5.8784,5.8918,762544.0892
2009-06-12 09:30:00,8.75,8.84,8.51,8.52,474115.3714870862,5.865,5.9254,5.7042,5.7109,474115.3715
2009-06-12 10:00:00,8.51,8.69,8.47,8.65,450449.4254181364,5.7042,5.8248,5.6773,5.798,450449.4254
2009-06-12 10:30:00,8.65,8.71,8.61,8.61,291045.62521333486,5.798,5.8382,5.7712,5.7712,291045.6252
2009-06-12 11:00:00,8.62,8.64,8.56,8.61,213334.85038115823,5.7779,5.7913,5.7377,5.7712,213334.8504
2009-06-12 11:30:00,8.6,8.61,8.56,8.59,118898.62327909889,5.7645,5.7712,5.7377,5.7578,118898.6233
2009-06-12 12:00:00,8.59,8.61,8.57,8.58,178859.9385595631,5.7578,5.7712,5.7444,5.7511,178859.9386
2009-06-12 12:30:00,8.57,8.58,8.53,8.56,154852.65673000342,5.7444,5.7511,5.7176,5.7377,154852.6567
2009-06-12 13:00:00,8.57,8.58,8.52,8.53,186710.6610535897,5.7444,5.7511,5.7109,5.7176,186710.6611
2009-06-12 13:30:00,8.53,8.57,8.52,8.57,115257.70849926044,5.7176,5.7444,5.7109,5.7444,115257.7085
2009-06-12 14:00:00,8.56,8.63,8.55,8.62,315508.02139037434,5.7377,5.7846,5.731,5.7779,315508.0214
2009-06-12 14:30:00,8.62,8.7,8.62,8.69,410171.8056661736,5.7779,5.8315,5.7779,5.8248,410171.8057
2009-06-12 15:00:00,8.69,8.74,8.69,8.72,318693.821822733,5.8248,5.8583,5.8248,5.8449,318693.8218
2009-06-12 15:30:00,8.73,8.74,8.67,8.71,710774.8321765844,5.8516,5.8583,5.8114,5.8382,710774.8322
2009-06-15 09:30:00,8.59,8.67,8.38,8.67,488451.4734327,5.7578,5.8114,5.617,5.8114,488451.4734
2009-06-15 10:00:00,8.67,8.74,8.65,8.72,385595.6309022642,5.8114,5.8583,5.798,5.8449,385595.6309
2009-06-15 10:30:00,8.72,8.72,8.51,8.61,537945.1587211287,5.8449,5.8449,5.7042,5.7712,537945.1587
2009-06-15 11:00:00,8.61,8.63,8.55,8.55,275457.9588121516,5.7712,5.7846,5.731,5.731,275457.9588
2009-06-15 11:30:00,8.55,8.58,8.53,8.54,245875.52622596428,5.731,5.7511,5.7176,5.7243,245875.5262
2009-06-15 12:00:00,8.55,8.57,8.53,8.53,241096.82557742635,5.731,5.7444,5.7176,5.7176,241096.8256
2009-06-15 12:30:00,8.53,8.57,8.53,8.55,241438.16133803612,5.7176,5.7444,5.7176,5.731,241438.1613
2009-06-15 13:00:00,8.56,8.57,8.47,8.48,414722.9491409717,5.7377,5.7444,5.6773,5.684,414722.9491
2009-06-15 13:30:00,8.48,8.48,8.43,8.45,316304.471498464,5.684,5.684,5.6505,5.6639,316304.4715
2009-06-15 14:00:00,8.45,8.48,8.45,8.46,204346.34201843213,5.6639,5.684,5.6639,5.6706,204346.342
2009-06-15 14:30:00,8.46,8.46,8.42,8.45,230629.19558539084,5.6706,5.6706,5.6438,5.6639,230629.1956
2009-06-15 15:00:00,8.45,8.48,8.44,8.47,368642.6214586415,5.6639,5.684,5.6572,5.6773,368642.6215
2009-06-15 15:30:00,8.47,8.54,8.47,8.51,977358.0612128796,5.6773,5.7243,5.6773,5.7042,977358.0612
2009-06-16 09:30:00,8.57,8.82,8.55,8.7,387074.7525315736,5.7444,5.9119,5.731,5.8315,387074.7525
2009-06-16 10:00:00,8.7,8.74,8.61,8.61,328820.1160541586,5.8315,5.8583,5.7712,5.7712,328820.1161
2009-06-16 10:30:00,8.61,8.64,8.54,8.57,344521.5610422119,5.7712,5.7913,5.7243,5.7444,344521.561
2009-06-16 11:00:00,8.56,8.6,8.52,8.53,125725.33849129594,5.7377,5.7645,5.7109,5.7176,125725.3385
2009-06-16 11:30:00,8.53,8.59,8.52,8.53,236659.46068949823,5.7176,5.7578,5.7109,5.7176,236659.4607
2009-06-16 12:00:00,8.53,8.53,8.42,8.43,159290.02161793152,5.7176,5.7176,5.6438,5.6505,159290.0216
2009-06-16 12:30:00,8.43,8.44,8.24,8.31,430879.5084765048,5.6505,5.6572,5.5232,5.5701,430879.5085
2009-06-16 13:00:00,8.31,8.33,8.28,8.31,277847.30913642055,5.5701,5.5835,5.55,5.5701,277847.3091
2009-06-16 13:30:00,8.31,8.45,8.31,8.38,281146.8881556491,5.5701,5.6639,5.5701,5.617,281146.8882
2009-06-16 14:00:00,8.38,8.38,8.26,8.31,500170.667880305,5.617,5.617,5.5366,5.5701,500170.6679
2009-06-16 14:30:00,8.31,8.33,8.28,8.3,397542.3825236091,5.5701,5.5835,5.55,5.5634,397542.3825
2009-06-16 15:00:00,8.3,8.31,8.23,8.26,605074.5249743998,5.5634,5.5701,5.5165,5.5366,605074.525
2009-06-16 15:30:00,8.25,8.29,8.17,8.17,1484696.7800659917,5.5299,5.5567,5.4763,5.4763,1484696.7801
2009-06-17 09:30:00,8.15,8.29,7.8,7.8,580612.1287973603,5.4629,5.5567,5.2283,5.2283,580612.1288
2009-06-17 10:00:00,7.8,7.88,7.66,7.7,737512.8000910229,5.2283,5.2819,5.1344,5.1612,737512.8001
2009-06-17 10:30:00,7.71,7.72,7.61,7.68,500056.889293435,5.1679,5.1746,5.1009,5.1478,500056.8893
2009-06-17 11:00:00,7.69,7.87,7.67,7.86,661053.5897144157,5.1545,5.2752,5.1411,5.2685,661053.5897
2009-06-17 11:30:00,7.87,7.92,7.83,7.88,723518.033906019,5.2752,5.3087,5.2484,5.2819,723518.0339
2009-06-17 12:00:00,7.89,8.02,7.88,7.95,516782.3415633178,5.2886,5.3757,5.2819,5.3288,516782.3416
2009-06-17 12:30:00,7.95,8.01,7.87,7.87,372169.75765161,5.3288,5.369,5.2752,5.2752,372169.7577
2009-06-17 13:00:00,7.87,8.0,7.85,8.0,403686.4262145864,5.2752,5.3623,5.2618,5.3623,403686.4262
2009-06-17 13:30:00,7.99,8.09,7.99,8.09,597223.8024803732,5.3556,5.4226,5.3556,5.4226,597223.8025
2009-06-17 14:00:00,8.09,8.13,8.04,8.08,460461.941062692,5.4226,5.4494,5.3891,5.4159,460461.9411
2009-06-17 14:30:00,8.07,8.08,7.93,7.94,486062.123108431,5.4092,5.4159,5.3154,5.3221,486062.1231
2009-06-17 15:00:00,7.94,8.0,7.91,7.95,779383.3200591649,5.3221,5.3623,5.302,5.3288,779383.3201
2009-06-17 15:30:00,7.95,8.02,7.93,7.97,1150415.2918420753,5.3288,5.3757,5.3154,5.3422,1150415.2918
2009-06-18 09:30:00,8.01,8.04,7.78,7.91,571964.9561952441,5.369,5.3891,5.2148,5.302,571964.9562
2009-06-18 10:00:00,7.91,7.94,7.84,7.89,473774.0357264763,5.302,5.3221,5.2551,5.2886,473774.0357
2009-06-18 10:30:00,7.89,7.91,7.77,7.79,276595.74468085106,5.2886,5.302,5.2081,5.2215,276595.7447
2009-06-18 11:00:00,7.79,7.87,7.78,7.84,258504.94936852885,5.2215,5.2752,5.2148,5.2551,258504.9494
2009-06-18 11:30:00,7.84,7.92,7.83,7.91,311753.32802366593,5.2551,5.3087,5.2484,5.302,311753.328
2009-06-18 12:00:00,7.91,7.94,7.89,7.9,163386.05074524975,5.302,5.3221,5.2886,5.2953,163386.0507
2009-06-18 12:30:00,7.9,7.91,7.88,7.89,177380.81693025373,5.2953,5.302,5.2819,5.2886,177380.8169
2009-06-18 13:00:00,7.89,7.94,7.88,7.94,292069.6324951644,5.2886,5.3221,5.2819,5.3221,292069.6325
2009-06-18 13:30:00,7.94,7.95,7.89,7.9,169188.75867561725,5.3221,5.3288,5.2886,5.2953,169188.7587
2009-06-18 14:00:00,7.9,7.93,7.89,7.92,323358.743884401,5.2953,5.3154,5.2886,5.3087,323358.7439
2009-06-18 14:30:00,7.92,7.95,7.9,7.92,219137.5583115258,5.3087,5.3288,5.2953,5.3087,219137.5583
2009-06-18 15:00:00,7.92,7.95,7.89,7.91,332688.5880077369,5.3087,5.3288,5.2886,5.302,332688.588
2009-06-18 15:30:00,7.91,7.93,7.87,7.89,681306.1781772671,5.302,5.3154,5.2752,5.2886,681306.1782
2009-06-19 09:30:00,7.98,8.19,7.95,8.05,1180225.2816020024,5.3489,5.4897,5.3288,5.3958,1180225.2816
2009-06-19 10:00:00,8.05,8.07,8.0,8.03,234725.22471270908,5.3958,5.4092,5.3623,5.3824,234725.2247
2009-06-19 10:30:00,8.03,8.06,8.02,8.04,202867.2203891228,5.3824,5.4025,5.3757,5.3891,202867.2204
2009-06-19 11:00:00,8.05,8.08,8.03,8.06,245534.1904653544,5.3958,5.4159,5.3824,5.4025,245534.1905
2009-06-19 11:30:00,8.06,8.08,8.05,8.05,69746.27375128001,5.4025,5.4159,5.3958,5.3958,69746.2738
2009-06-19 12:00:00,8.05,8.05,7.95,7.98,200136.53430424395,5.3958,5.3958,5.3288,5.3489,200136.5343
2009-06-19 12:30:00,7.98,7.98,7.95,7.97,82375.69689384458,5.3489,5.3489,5.3288,5.3422,82375.6969
2009-06-19 13:00:00,7.97,8.02,7.97,8.01,97963.36329502788,5.3422,5.3757,5.3422,5.369,97963.3633
2009-06-19 13:30:00,8.02,8.07,8.01,8.04,233018.54590965985,5.3757,5.4092,5.369,5.3891,233018.5459
2009-06-19 14:00:00,8.04,8.06,8.01,8.03,331209.4663784276,5.3891,5.4025,5.369,5.3824,331209.4664
2009-06-19 14:30:00,8.03,8.08,8.02,8.05,436682.21640687226,5.3824,5.4159,5.3757,5.3958,436682.2164
2009-06-19 15:00:00,8.05,8.05,8.01,8.03,624189.3275685516,5.3958,5.3958,5.369,5.3824,624189.3276
2009-06-19 15:30:00,8.04,8.06,7.97,7.99,1117760.8374103997,5.3891,5.4025,5.3422,5.3556,1117760.8374
2009-06-22 09:30:00,7.9,7.9,7.73,7.75,297644.783251792,5.2953,5.2953,5.1813,5.1947,297644.7833
2009-06-22 10:00:00,7.76,7.81,7.73,7.8,323244.96529753105,5.2014,5.235,5.1813,5.2283,323244.9653
2009-06-22 10:30:00,7.8,7.84,7.8,7.81,345204.23256343155,5.2283,5.2551,5.2283,5.235,345204.2326
2009-06-22 11:00:00,7.81,7.81,7.74,7.78,201388.0987598134,5.235,5.235,5.188,5.2148,201388.0988
2009-06-22 11:30:00,7.78,7.79,7.72,7.72,278074.86631016043,5.2148,5.2215,5.1746,5.1746,278074.8663
2009-06-22 12:00:00,7.72,7.73,7.71,7.72,176129.25247468427,5.1746,5.1813,5.1679,5.1746,176129.2525
2009-06-22 12:30:00,7.72,7.73,7.71,7.71,98418.47764250769,5.1746,5.1813,5.1679,5.1679,98418.4776
2009-06-22 13:00:00,7.71,7.72,7.64,7.66,148822.391625896,5.1679,5.1746,5.121,5.1344,148822.3916
2009-06-22 13:30:00,7.66,7.68,7.66,7.67,122539.53805893732,5.1344,5.1478,5.1344,5.1411,122539.5381
2009-06-22 14:00:00,7.67,7.68,7.66,7.66,169302.5372624872,5.1411,5.1478,5.1344,5.1344,169302.5373
2009-06-22 14:30:00,7.67,7.7,7.66,7.66,192058.25463647745,5.1411,5.1612,5.1344,5.1344,192058.2546
2009-06-22 15:00:00,7.66,7.7,7.66,7.69,417567.4138127205,5.1344,5.1612,5.1344,5.1545,417567.4138
2009-06-22 15:30:00,7.7,7.72,7.61,7.62,762430.3106155422,5.1612,5.1746,5.1009,5.1076,762430.3106
2009-06-23 09:30:00,7.56,7.73,7.51,7.62,306747.0702013881,5.0674,5.1813,5.0339,5.1076,306747.0702
2009-06-23 10:00:00,7.62,7.7,7.47,7.5,416088.2921834111,5.1076,5.1612,5.0071,5.0272,416088.2922
2009-06-23 10:30:00,7.5,7.57,7.45,7.56,348617.5901695301,5.0272,5.0741,4.9937,5.0674,348617.5902
2009-06-23 11:00:00,7.57,7.57,7.5,7.54,211741.9501649789,5.0741,5.0741,5.0272,5.054,211741.9502
2009-06-23 11:30:00,7.54,7.8,7.54,7.72,800659.9158038457,5.054,5.2283,5.054,5.1746,800659.9158
2009-06-23 12:00:00,7.72,7.73,7.67,7.7,187393.33257480944,5.1746,5.1813,5.1411,5.1612,187393.3326
2009-06-23 12:30:00,7.71,7.78,7.68,7.73,233246.1030833997,5.1679,5.2148,5.1478,5.1813,233246.1031
2009-06-23 13:00:00,7.73,7.87,7.73,7.85,343042.4394129025,5.1813,5.2752,5.1813,5.2618,343042.4394
2009-06-23 13:30:00,7.84,7.87,7.83,7.85,285129.1386960974,5.2551,5.2752,5.2484,5.2618,285129.1387
2009-06-23 14:00:00,7.85,7.88,7.82,7.85,354989.19103424734,5.2618,5.2819,5.2417,5.2618,354989.191
2009-06-23 14:30:00,7.85,7.87,7.78,7.84,492319.9453862783,5.2618,5.2752,5.2148,5.2551,492319.9454
2009-06-23 15:00:00,7.85,7.85,7.74,7.8,323586.3010581409,5.2618,5.2618,5.188,5.2283,323586.3011
2009-06-23 15:30:00,7.8,7.8,7.74,7.74,737399.0215041529,5.2283,5.2283,5.188,5.188,737399.0215
2009-06-24 09:30:00,7.7,7.95,7.7,7.95,305381.7271589487,5.1612,5.3288,5.1612,5.3288,305381.7272
2009-06-24 10:00:00,7.94,8.08,7.87,8.02,703834.3383775174,5.3221,5.4159,5.2752,5.3757,703834.3384
2009-06-24 10:30:00,8.02,8.1,8.0,8.04,468653.9993173285,5.3757,5.4293,5.3623,5.3891,468653.9993
2009-06-24 11:00:00,8.04,8.05,7.95,7.98,243941.2902491751,5.3891,5.3958,5.3288,5.3489,243941.2902
2009-06-24 11:30:00,7.98,8.01,7.97,7.98,142450.79076117874,5.3489,5.369,5.3422,5.3489,142450.7908
2009-06-24 12:00:00,7.98,8.02,7.95,7.95,134144.95391967232,5.3489,5.3757,5.3288,5.3288,134144.9539
2009-06-24 12:30:00,7.95,7.95,7.89,7.94,187620.8897485493,5.3288,5.3288,5.2886,5.3221,187620.8897
2009-06-24 13:00:00,7.94,7.97,7.94,7.95,147001.9342359768,5.3221,5.3422,5.3221,5.3288,147001.9342
2009-06-24 13:30:00,7.95,7.95,7.89,7.89,142792.1265217886,5.3288,5.3288,5.2886,5.2886,142792.1265
2009-06-24 14:00:00,7.89,7.96,7.76,7.77,351575.8334281488,5.2886,5.3355,5.2014,5.2081,351575.8334
2009-06-24 14:30:00,7.78,7.79,7.69,7.69,390374.33155080216,5.2148,5.2215,5.1545,5.1545,390374.3316
2009-06-24 15:00:00,7.7,7.73,7.61,7.66,473774.0357264763,5.1612,5.1813,5.1009,5.1344,473774.0357
2009-06-24 15:30:00,7.66,7.74,7.61,7.72,1549664.3531687337,5.1344,5.188,5.1009,5.1746,1549664.3532
2009-06-25 09:30:00,7.66,8.0,7.59,7.97,360564.34179087495,5.1344,5.3623,5.0875,5.3422,360564.3418
2009-06-25 10:00:00,7.98,8.12,7.98,8.08,468767.7779041985,5.3489,5.4427,5.3489,5.4159,468767.7779
2009-06-25 10:30:00,8.08,8.1,8.0,8.02,345318.01115030155,5.4159,5.4293,5.3623,5.3757,345318.0112
2009-06-25 11:00:00,8.02,8.08,8.02,8.07,252816.0200250313,5.3757,5.4159,5.3757,5.4092,252816.02
2009-06-25 11:30:00,8.07,8.16,8.07,8.16,248037.31937649337,5.4092,5.4696,5.4092,5.4696,248037.3194
2009-06-25 12:00:00,8.17,8.17,8.08,8.11,322107.1794288315,5.4763,5.4763,5.4159,5.436,322107.1794
2009-06-25 12:30:00,8.11,8.14,8.08,8.1,158152.235749232,5.436,5.4562,5.4159,5.4293,158152.2357
2009-06-25 13:00:00,8.09,8.3,8.09,8.29,570485.8345659347,5.4226,5.5634,5.4226,5.5567,570485.8346
2009-06-25 13:30:00,8.29,8.31,8.2,8.26,641711.2299465241,5.5567,5.5701,5.4964,5.5366,641711.2299
2009-06-25 14:00:00,8.26,8.27,8.22,8.25,405961.9979519855,5.5366,5.5433,5.5098,5.5299,405961.998
2009-06-25 14:30:00,8.26,8.28,8.22,8.25,220502.9013539652,5.5366,5.55,5.5098,5.5299,220502.9014
2009-06-25 15:00:00,8.26,8.32,8.24,8.31,354647.8552736375,5.5366,5.5768,5.5232,5.5701,354647.8553
2009-06-25 15:30:00,8.31,8.31,8.22,8.29,669245.6479690522,5.5701,5.5701,5.5098,5.5567,669245.648
2009-06-26 09:30:00,8.16,8.44,7.99,8.3,737626.5786778928,5.4696,5.6572,5.3556,5.5634,737626.5787
2009-06-26 10:00:00,8.29,8.31,8.23,8.31,301399.4766185004,5.5567,5.5701,5.5165,5.5701,301399.4766
2009-06-26 10:30:00,8.31,8.32,8.21,8.23,245192.8547047446,5.5701,5.5768,5.5031,5.5165,245192.8547
2009-06-26 11:00:00,8.23,8.24,8.18,8.19,144043.69097735806,5.5165,5.5232,5.483,5.4897,144043.691
2009-06-26 11:30:00,8.19,8.2,8.13,8.15,59619.979519854365,5.4897,5.4964,5.4494,5.4629,59619.9795
2009-06-26 12:00:00,8.15,8.17,8.13,8.15,73159.63135737854,5.4629,5.4763,5.4494,5.4629,73159.6314
2009-06-26 12:30:00,8.15,8.17,8.14,8.17,32426.897257936056,5.4629,5.4763,5.4562,5.4763,32426.8973
2009-06-26 13:00:00,8.16,8.17,8.15,8.16,57799.52212993515,5.4696,5.4763,5.4629,5.4696,57799.5221
2009-06-26 13:30:00,8.16,8.16,8.11,8.14,96825.57742632835,5.4696,5.4696,5.436,5.4562,96825.5774
2009-06-26 14:00:00,8.15,8.15,8.1,8.11,112868.35817499147,5.4629,5.4629,5.4293,5.436,112868.3582
2009-06-26 14:30:00,8.11,8.23,8.1,8.23,204005.0062578223,5.436,5.5165,5.4293,5.5165,204005.0063
2009-06-26 15:00:00,8.22,8.31,8.22,8.31,607350.0967117989,5.5098,5.5701,5.5098,5.5701,607350.0967
2009-06-26 15:30:00,8.31,8.33,8.25,8.27,1098190.920468768,5.5701,5.5835,5.5299,5.5433,1098190.9205
2009-06-29 09:30:00,8.31,8.43,8.08,8.15,377176.0154738879,5.5701,5.6505,5.4159,5.4629,377176.0155
2009-06-29 10:00:00,8.15,8.38,8.09,8.38,304357.7198771191,5.4629,5.617,5.4226,5.617,304357.7199
2009-06-29 10:30:00,8.38,8.46,8.33,8.44,481624.7582205029,5.617,5.6706,5.5835,5.6572,481624.7582
2009-06-29 11:00:00,8.44,8.46,8.4,8.45,215951.75787916715,5.6572,5.6706,5.6304,5.6639,215951.7579
2009-06-29 11:30:00,8.45,8.46,8.41,8.41,128683.58174991468,5.6639,5.6706,5.6371,5.6371,128683.5817
2009-06-29 12:00:00,8.42,8.43,8.41,8.42,98190.92046876778,5.6438,5.6505,5.6371,5.6438,98190.9205
2009-06-29 12:30:00,8.42,8.46,8.42,8.43,263397.42860393674,5.6438,5.6706,5.6438,5.6505,263397.4286
2009-06-29 13:00:00,8.43,8.44,8.42,8.42,69746.27375128001,5.6505,5.6572,5.6438,5.6438,69746.2738
2009-06-29 13:30:00,8.42,8.43,8.4,8.41,104562.52133348504,5.6438,5.6505,5.6304,5.6371,104562.5213
2009-06-29 14:00:00,8.41,8.43,8.39,8.41,223006.0302651041,5.6371,5.6505,5.6237,5.6371,223006.0303
2009-06-29 14:30:00,8.42,8.43,8.41,8.42,193309.81909204688,5.6438,5.6505,5.6371,5.6438,193309.8191
2009-06-29 15:00:00,8.41,8.45,8.41,8.44,303675.04835589946,5.6371,5.6639,5.6371,5.6572,303675.0484
2009-06-29 15:30:00,8.44,8.45,8.35,8.39,861531.4597792695,5.6572,5.6639,5.5969,5.6237,861531.4598
2009-06-30 09:30:00,8.33,8.51,8.33,8.51,280350.43804755947,5.5835,5.7042,5.5835,5.7042,280350.438
2009-06-30 10:00:00,8.49,8.5,8.29,8.33,343952.6681078621,5.6908,5.6975,5.5567,5.5835,343952.6681
2009-06-30 10:30:00,8.33,8.38,8.22,8.36,315052.9070428945,5.5835,5.617,5.5098,5.6036,315052.907
2009-06-30 11:00:00,8.36,8.39,8.31,8.36,196723.17669814543,5.6036,5.6237,5.5701,5.6036,196723.1767
2009-06-30 11:30:00,8.36,8.41,8.32,8.4,193196.04050517693,5.6036,5.6371,5.5768,5.6304,193196.0405
2009-06-30 12:00:00,8.41,8.49,8.4,8.48,168278.52998065765,5.6371,5.6908,5.6304,5.684,168278.53
2009-06-30 12:30:00,8.49,8.51,8.46,8.48,92843.32688588007,5.6908,5.7042,5.6706,5.684,92843.3269
2009-06-30 13:00:00,8.48,8.48,8.41,8.41,144498.8053248379,5.684,5.684,5.6371,5.6371,144498.8053
2009-06-30 13:30:00,8.41,8.45,8.4,8.43,119239.95903970872,5.6371,5.6639,5.6304,5.6505,119239.959
2009-06-30 14:00:00,8.42,8.44,8.34,8.35,333712.5952895665,5.6438,5.6572,5.5902,5.5969,333712.5953
2009-06-30 14:30:00,8.36,8.38,8.34,8.36,302992.37683467974,5.6036,5.617,5.5902,5.6036,302992.3768
2009-06-30 15:00:00,8.37,8.43,8.32,8.42,614745.7048583457,5.6103,5.6505,5.5768,5.6438,614745.7049
2009-06-30 15:30:00,8.41,8.46,8.4,8.42,622710.2059392423,5.6371,5.6706,5.6304,5.6438,622710.2059
2009-07-01 09:30:00,8.49,8.56,8.41,8.47,219478.8940721356,5.6908,5.7377,5.6371,5.6773,219478.8941
2009-07-01 10:00:00,8.48,8.56,8.4,8.55,324496.5297531005,5.684,5.7377,5.6304,5.731,324496.5298
2009-07-01 10:30:00,8.55,8.56,8.48,8.48,121060.41642962796,5.731,5.7377,5.684,5.684,121060.4164
2009-07-01 11:00:00,8.49,8.5,8.42,8.42,215837.9792922972,5.6908,5.6975,5.6438,5.6438,215837.9793
2009-07-01 11:30:00,8.41,8.46,8.4,8.44,134713.8468540221,5.6371,5.6706,5.6304,5.6572,134713.8469
2009-07-01 12:00:00,8.45,8.46,8.39,8.4,109796.3363295028,5.6639,5.6706,5.6237,5.6304,109796.3363
2009-07-01 12:30:00,8.4,8.41,8.37,8.37,118898.62327909889,5.6304,5.6371,5.6103,5.6103,118898.6233
2009-07-01 13:00:00,8.37,8.38,8.32,8.35,335077.9383320059,5.6103,5.617,5.5768,5.5969,335077.9383
2009-07-01 13:30:00,8.34,8.35,8.33,8.35,92501.99112527024,5.5902,5.5969,5.5835,5.5969,92501.9911
2009-07-01 14:00:00,8.35,8.35,8.31,8.33,150529.07042894527,5.5969,5.5969,5.5701,5.5835,150529.0704
2009-07-01 14:30:00,8.33,8.33,8.27,8.28,195130.2764819661,5.5835,5.5835,5.5433,5.55,195130.2765
2009-07-01 15:00:00,8.28,8.3,8.26,8.26,206963.24951644105,5.55,5.5634,5.5366,5.5366,206963.2495
2009-07-01 15:30:00,8.26,8.27,8.23,8.24,529184.2075321425,5.5366,5.5433,5.5165,5.5232,529184.2075
2009-07-02 09:30:00,8.09,8.16,7.95,8.08,412447.3774035727,5.4226,5.4696,5.3288,5.4159,412447.3774
2009-07-02 10:00:00,8.09,8.09,8.01,8.02,490044.3736488793,5.4226,5.4226,5.369,5.3757,490044.3736
2009-07-02 10:30:00,8.02,8.08,7.97,8.07,644669.4732051428,5.3757,5.4159,5.3422,5.4092,644669.4732
2009-07-02 11:00:00,8.07,8.09,8.01,8.02,334167.7096370463,5.4092,5.4226,5.369,5.3757,334167.7096
2009-07-02 11:30:00,8.02,8.04,8.01,8.02,239048.8110137672,5.3757,5.3891,5.369,5.3757,239048.811
2009-07-02 12:00:00,8.02,8.04,8.01,8.02,194675.1621344863,5.3757,5.3891,5.369,5.3757,194675.1621
2009-07-02 12:30:00,8.01,8.03,8.01,8.02,197747.18397997497,5.369,5.3824,5.369,5.3757,197747.184
2009-07-02 13:00:00,8.03,8.09,8.02,8.06,168733.64432813745,5.3824,5.4226,5.3757,5.4025,168733.6443
2009-07-02 13:30:00,8.07,8.08,8.04,8.06,180111.50301513256,5.4092,5.4159,5.3891,5.4025,180111.503
2009-07-02 14:00:00,8.05,8.09,8.05,8.08,172943.45204232563,5.3958,5.4226,5.3958,5.4159,172943.452
2009-07-02 14:30:00,8.08,8.12,8.06,8.12,245079.07611787465,5.4159,5.4427,5.4025,5.4427,245079.0761
2009-07-02 15:00:00,8.12,8.14,8.09,8.09,451132.096939356,5.4427,5.4562,5.4226,5.4226,451132.0969
2009-07-02 15:30:00,8.09,8.1,8.04,8.08,915690.0671293664,5.4226,5.4293,5.3891,5.4159,915690.0671
2009-07-06 09:30:00,7.94,8.14,7.92,7.93,302651.04107406986,5.3221,5.4562,5.3087,5.3154,302651.0411
2009-07-06 10:00:00,7.93,7.97,7.75,7.78,393105.01763568097,5.3154,5.3422,5.1947,5.2148,393105.0176
2009-07-06 10:30:00,7.78,7.79,7.73,7.73,226078.0521105928,5.2148,5.2215,5.1813,5.1813,226078.0521
2009-07-06 11:00:00,7.74,7.8,7.73,7.79,252588.4628512914,5.188,5.2283,5.1813,5.2215,252588.4629
2009-07-06 11:30:00,7.78,7.8,7.75,7.76,197633.40539310503,5.2148,5.2283,5.1947,5.2014,197633.4054
2009-07-06 12:00:00,7.75,7.75,7.7,7.71,195699.16941631585,5.1947,5.1947,5.1612,5.1679,195699.1694
2009-07-06 12:30:00,7.71,7.71,7.66,7.66,215951.75787916715,5.1679,5.1679,5.1344,5.1344,215951.7579
2009-07-06 13:00:00,7.67,7.72,7.62,7.72,576060.9853225623,5.1411,5.1746,5.1076,5.1746,576060.9853
2009-07-06 13:30:00,7.71,7.72,7.62,7.64,492206.1667994084,5.1679,5.1746,5.1076,5.121,492206.1668
2009-07-06 14:00:00,7.64,7.65,7.62,7.64,242803.5043804756,5.121,5.1277,5.1076,5.121,242803.5044
2009-07-06 14:30:00,7.64,7.67,7.61,7.61,397428.6039367392,5.121,5.1411,5.1009,5.1009,397428.6039
2009-07-06 15:00:00,7.62,7.66,7.59,7.6,749345.7731254979,5.1076,5.1344,5.0875,5.0942,749345.7731
2009-07-06 15:30:00,7.6,7.67,7.59,7.66,1338946.4102855844,5.0942,5.1411,5.0875,5.1344,1338946.4103
2009-07-07 09:30:00,7.64,7.71,7.47,7.49,455114.3474798043,5.121,5.1679,5.0071,5.0205,455114.3475
2009-07-07 10:00:00,7.48,7.54,7.42,7.53,465126.86312436,5.0138,5.054,4.9735,5.0473,465126.8631
2009-07-07 10:30:00,7.53,7.54,7.49,7.51,291728.2967345546,5.0473,5.054,5.0205,5.0339,291728.2967
2009-07-07 11:00:00,7.51,7.56,7.49,7.49,195926.72659005577,5.0339,5.0674,5.0205,5.0205,195926.7266
2009-07-07 11:30:00,7.5,7.51,7.47,7.51,159858.91455228126,5.0272,5.0339,5.0071,5.0339,159858.9146
2009-07-07 12:00:00,7.51,7.51,7.43,7.43,278529.98065764026,5.0339,5.0339,4.9802,4.9802,278529.9807
2009-07-07 12:30:00,7.43,7.45,7.38,7.39,419274.0926157697,4.9802,4.9937,4.9467,4.9534,419274.0926
2009-07-07 13:00:00,7.39,7.44,7.35,7.4,471384.6854022073,4.9534,4.9869,4.9266,4.9601,471384.6854
2009-07-07 13:30:00,7.41,7.45,7.4,7.44,248947.54807145297,4.9668,4.9937,4.9601,4.9869,248947.5481
2009-07-07 14:00:00,7.44,7.44,7.39,7.39,191603.1402889976,4.9869,4.9869,4.9534,4.9534,191603.1403
2009-07-07 14:30:00,7.39,7.44,7.36,7.37,219023.77972465585,4.9534,4.9869,4.9333,4.94,219023.7797
2009-07-07 15:00:00,7.37,7.37,7.28,7.32,639890.7725566048,4.94,4.94,4.8797,4.9065,639890.7726
2009-07-07 15:30:00,7.32,7.32,7.26,7.28,1021162.8171578108,4.9065,4.9065,4.8663,4.8797,1021162.8172
2009-07-08 09:30:00,7.41,7.41,7.22,7.24,326089.4299692798,5.012,5.012,4.8835,4.8971,326089.43
2009-07-08 10:00:00,7.24,7.37,7.23,7.29,293548.7541244738,4.8971,4.985,4.8903,4.9309,293548.7541
2009-07-08 10:30:00,7.29,7.29,7.19,7.22,438502.67379679147,4.9309,4.9309,4.8632,4.8835,438502.6738
2009-07-08 11:00:00,7.22,7.28,7.21,7.25,680509.7280691774,4.8835,4.9241,4.8768,4.9038,680509.7281
2009-07-08 11:30:00,7.25,7.29,7.24,7.28,322448.5151894414,4.9038,4.9309,4.8971,4.9241,322448.5152
2009-07-08 12:00:00,7.27,7.27,7.19,7.19,412788.7131641825,4.9174,4.9174,4.8632,4.8632,412788.7132
2009-07-08 12:30:00,7.19,7.24,7.19,7.22,281943.3382637388,4.8632,4.8971,4.8632,4.8835,281943.3383
2009-07-08 13:00:00,7.22,7.34,7.22,7.34,330526.79485720786,4.8835,4.9647,4.8835,4.9647,330526.7949
2009-07-08 13:30:00,7.33,7.34,7.24,7.25,330071.6805097281,4.9579,4.9647,4.8971,4.9038,330071.6805
2009-07-08 14:00:00,7.26,7.28,7.19,7.22,396063.2608942997,4.9106,4.9241,4.8632,4.8835,396063.2609
2009-07-08 14:30:00,7.21,7.27,7.16,7.23,334395.2668107862,4.8768,4.9174,4.843,4.8903,334395.2668
2009-07-08 15:00:00,7.24,7.27,7.17,7.18,941972.920696325,4.8971,4.9174,4.8497,4.8565,941972.9207
2009-07-08 15:30:00,7.19,7.3,7.18,7.25,1084082.3756968938,4.8632,4.9376,4.8565,4.9038,1084082.3757
2009-07-09 09:30:00,7.33,7.4,7.29,7.38,338832.63169871434,4.9579,5.0053,4.9309,4.9918,338832.6317
2009-07-09 10:00:00,7.38,7.46,7.34,7.42,395494.36795994994,4.9918,5.0459,4.9647,5.0188,395494.368
2009-07-09 10:30:00,7.41,7.5,7.37,7.42,405051.76925702585,5.012,5.0729,4.985,5.0188,405051.7693
2009-07-09 11:00:00,7.44,7.48,7.41,7.44,263056.0928433269,5.0323,5.0594,5.012,5.0323,263056.0928
2009-07-09 11:30:00,7.44,7.53,7.42,7.5,349755.3760382296,5.0323,5.0932,5.0188,5.0729,349755.376
2009-07-09 12:00:00,7.5,7.53,7.46,7.51,183183.52486062123,5.0729,5.0932,5.0459,5.0797,183183.5249
2009-07-09 12:30:00,7.51,7.56,7.47,7.5,308453.74900443736,5.0797,5.1135,5.0526,5.0729,308453.749
2009-07-09 13:00:00,7.5,7.59,7.45,7.56,438502.67379679147,5.0729,5.1338,5.0391,5.1135,438502.6738
2009-07-09 13:30:00,7.57,7.59,7.55,7.56,239959.03970872684,5.1203,5.1338,5.1067,5.1135,239959.0397
2009-07-09 14:00:00,7.57,7.62,7.51,7.6,260552.963932188,5.1203,5.1541,5.0797,5.1406,260552.9639
2009-07-09 14:30:00,7.6,7.67,7.56,7.57,299465.2406417112,5.1406,5.1879,5.1135,5.1203,299465.2406
2009-07-09 15:00:00,7.56,7.6,7.55,7.58,395494.36795994994,5.1135,5.1406,5.1067,5.127,395494.368
2009-07-09 15:30:00,7.58,7.59,7.53,7.55,641369.8941859142,5.127,5.1338,5.0932,5.1067,641369.8942
2009-07-10 09:30:00,7.47,7.58,7.4,7.42,222778.47309136423,5.0526,5.127,5.0053,5.0188,222778.4731
2009-07-10 10:00:00,7.42,7.46,7.35,7.37,302992.37683467974,5.0188,5.0459,4.9715,4.985,302992.3768
2009-07-10 10:30:00,7.37,7.37,7.31,7.34,189782.6828990784,4.985,4.985,4.9444,4.9647,189782.6829
2009-07-10 11:00:00,7.34,7.34,7.27,7.29,178518.60279895324,4.9647,4.9647,4.9174,4.9309,178518.6028
2009-07-10 11:30:00,7.29,7.34,7.27,7.33,191716.9188758676,4.9309,4.9647,4.9174,4.9579,191716.9189
2009-07-10 12:00:00,7.32,7.37,7.32,7.37,132552.053703493,4.9512,4.985,4.9512,4.985,132552.0537
2009-07-10 12:30:00,7.37,7.4,7.34,7.36,130959.1534873137,4.985,5.0053,4.9647,4.9782,130959.1535
2009-07-10 13:00:00,7.36,7.37,7.33,7.33,87495.73330299238,4.9782,4.985,4.9579,4.9579,87495.7333
2009-07-10 13:30:00,7.34,7.39,7.33,7.37,140516.5547843896,4.9647,4.9985,4.9579,4.985,140516.5548
2009-07-10 14:00:00,7.37,7.37,7.27,7.29,243713.7330754352,4.985,4.985,4.9174,4.9309,243713.7331
2009-07-10 14:30:00,7.29,7.36,7.29,7.31,433382.6373876437,4.9309,4.9782,4.9309,4.9444,433382.6374
2009-07-10 15:00:00,7.31,7.33,7.29,7.31,374786.6651496189,4.9444,4.9579,4.9309,4.9444,374786.6651
2009-07-10 15:30:00,7.31,7.37,7.31,7.35,442826.2600978496,4.9444,4.985,4.9444,4.9715,442826.2601
2009-07-13 09:30:00,7.38,7.42,7.23,7.25,291955.85390829446,4.9918,5.0188,4.8903,4.9038,291955.8539
2009-07-13 10:00:00,7.26,7.34,7.18,7.34,296962.1117305723,4.9106,4.9647,4.8565,4.9647,296962.1117
2009-07-13 10:30:00,7.34,7.44,7.31,7.43,302651.04107406986,4.9647,5.0323,4.9444,5.0256,302651.0411
2009-07-13 11:00:00,7.44,7.46,7.38,7.44,258618.7279553988,5.0323,5.0459,4.9918,5.0323,258618.728
2009-07-13 11:30:00,7.44,7.58,7.44,7.51,339515.303219934,5.0323,5.127,5.0323,5.0797,339515.3032
2009-07-13 12:00:00,7.5,7.52,7.46,7.47,140061.4404369098,5.0729,5.0865,5.0459,5.0526,140061.4404
2009-07-13 12:30:00,7.46,7.48,7.44,7.46,217544.65809534647,5.0459,5.0594,5.0323,5.0459,217544.6581
2009-07-13 13:00:00,7.45,7.5,7.44,7.5,219592.6726590056,5.0391,5.0729,5.0323,5.0729,219592.6727
2009-07-13 13:30:00,7.49,7.5,7.46,7.48,237797.2465581977,5.0662,5.0729,5.0459,5.0594,237797.2466
2009-07-13 14:00:00,7.48,7.5,7.46,7.5,237683.4679713278,5.0594,5.0729,5.0459,5.0729,237683.468
2009-07-13 14:30:00,7.5,7.51,7.47,7.48,305495.50574581866,5.0729,5.0797,5.0526,5.0594,305495.5057
2009-07-13 15:00:00,7.48,7.51,7.47,7.51,297417.22607805213,5.0594,5.0797,5.0526,5.0797,297417.2261
2009-07-13 15:30:00,7.5,7.56,7.5,7.55,862100.3527136194,5.0729,5.1135,5.0729,5.1067,862100.3527
2009-07-14 09:30:00,7.22,7.51,7.18,7.36,827966.776652634,4.8835,5.0797,4.8565,4.9782,827966.7767
2009-07-14 10:00:00,7.36,7.4,7.34,7.35,546023.4383888952,4.9782,5.0053,4.9647,4.9715,546023.4384
2009-07-14 10:30:00,7.35,7.37,7.31,7.34,529070.4289452726,4.9715,4.985,4.9444,4.9647,529070.4289
2009-07-14 11:00:00,7.34,7.46,7.33,7.44,356809.6484241666,4.9647,5.0459,4.9579,5.0323,356809.6484
2009-07-14 11:30:00,7.44,7.49,7.42,7.48,408920.2412106042,5.0323,5.0662,5.0188,5.0594,408920.2412
2009-07-14 12:00:00,7.48,7.49,7.4,7.41,220844.23711457505,5.0594,5.0662,5.0053,5.012,220844.2371
2009-07-14 12:30:00,7.4,7.43,7.37,7.41,249630.21959267263,5.0053,5.0256,4.985,5.012,249630.2196
2009-07-14 13:00:00,7.42,7.46,7.39,7.46,267265.9005575151,5.0188,5.0459,4.9985,5.0459,267265.9006
2009-07-14 13:30:00,7.45,7.51,7.45,7.51,314711.5712822847,5.0391,5.0797,5.0391,5.0797,314711.5713
2009-07-14 14:00:00,7.51,7.57,7.49,7.54,759585.8459437934,5.0797,5.1203,5.0662,5.1,759585.8459
2009-07-14 14:30:00,7.53,7.61,7.53,7.58,968369.5528501536,5.0932,5.1473,5.0932,5.127,968369.5529
2009-07-14 15:00:00,7.58,7.63,7.55,7.62,767664.12561156,5.127,5.1609,5.1067,5.1541,767664.1256
2009-07-14 15:30:00,7.62,7.65,7.6,7.64,1416998.5208783709,5.1541,5.1744,5.1406,5.1676,1416998.5209
2009-07-15 09:30:00,7.73,8.02,7.63,8.01,701217.4308795085,5.2285,5.4246,5.1609,5.4179,701217.4309
2009-07-15 10:00:00,8.01,8.07,8.01,8.05,1030833.9970417568,5.4179,5.4585,5.4179,5.4449,1030833.997
2009-07-15 10:30:00,8.05,8.1,8.01,8.02,1071111.6167937194,5.4449,5.4788,5.4179,5.4246,1071111.6168
2009-07-15 11:00:00,8.02,8.04,8.01,8.03,288542.49630219594,5.4246,5.4382,5.4179,5.4314,288542.4963
2009-07-15 11:30:00,8.03,8.05,8.0,8.02,299579.0192285812,5.4314,5.4449,5.4111,5.4246,299579.0192
2009-07-15 12:00:00,8.02,8.06,8.02,8.05,258960.06371600865,5.4246,5.4517,5.4246,5.4449,258960.0637
2009-07-15 12:30:00,8.05,8.06,8.05,8.05,129821.36761861418,5.4449,5.4517,5.4449,5.4449,129821.3676
2009-07-15 13:00:00,8.05,8.08,8.04,8.04,151666.8562976448,5.4449,5.4652,5.4382,5.4382,151666.8563
2009-07-15 13:30:00,8.05,8.07,8.04,8.07,109568.7791557629,5.4449,5.4585,5.4382,5.4585,109568.7792
2009-07-15 14:00:00,8.06,8.09,8.04,8.07,166571.8511776084,5.4517,5.472,5.4382,5.4585,166571.8512
2009-07-15 14:30:00,8.06,8.09,8.06,8.08,200477.8700648538,5.4517,5.472,5.4517,5.4652,200477.8701
2009-07-15 15:00:00,8.08,8.08,8.05,8.06,293548.7541244738,5.4652,5.4652,5.4449,5.4517,293548.7541
2009-07-15 15:30:00,8.05,8.11,8.05,8.09,940607.5776538856,5.4449,5.4855,5.4449,5.472,940607.5777
2009-07-16 09:30:00,8.06,8.17,7.98,8.16,219592.6726590056,5.4517,5.5261,5.3976,5.5193,219592.6727
2009-07-16 10:00:00,8.16,8.23,8.12,8.22,644897.0303788828,5.5193,5.5667,5.4923,5.5599,644897.0304
2009-07-16 10:30:00,8.22,8.41,8.21,8.4,788030.4926612811,5.5599,5.6884,5.5532,5.6817,788030.4927
2009-07-16 11:00:00,8.4,8.42,8.31,8.31,670610.9910114916,5.6817,5.6952,5.6208,5.6208,670610.991
2009-07-16 11:30:00,8.31,8.34,8.29,8.34,199453.86278302423,5.6208,5.6411,5.6073,5.6411,199453.8628
2009-07-16 12:00:00,8.33,8.33,8.3,8.31,169643.87302309705,5.6343,5.6343,5.614,5.6208,169643.873
2009-07-16 12:30:00,8.31,8.32,8.26,8.28,212765.9574468085,5.6208,5.6276,5.587,5.6005,212765.9574
2009-07-16 13:00:00,8.27,8.28,8.25,8.26,171122.99465240643,5.5937,5.6005,5.5802,5.587,171122.9947
2009-07-16 13:30:00,8.26,8.32,8.26,8.31,283422.45989304816,5.587,5.6276,5.587,5.6208,283422.4599
2009-07-16 14:00:00,8.3,8.33,8.3,8.32,238707.47525315732,5.614,5.6343,5.614,5.6276,238707.4753
2009-07-16 14:30:00,8.32,8.35,8.31,8.34,220161.5655933553,5.6276,5.6479,5.6208,5.6411,220161.5656
2009-07-16 15:00:00,8.35,8.35,8.32,8.33,383320.0591648652,5.6479,5.6479,5.6276,5.6343,383320.0592
2009-07-16 15:30:00,8.33,8.47,8.33,8.38,1757424.0527932644,5.6343,5.729,5.6343,5.6681,1757424.0528
2009-07-17 09:30:00,8.34,8.6,8.29,8.6,863693.2529297987,5.6411,5.817,5.6073,5.817,863693.2529
2009-07-17 10:00:00,8.6,8.74,8.57,8.73,842416.6571851178,5.817,5.9116,5.7967,5.9049,842416.6572
2009-07-17 10:30:00,8.72,8.73,8.56,8.59,888838.3206280578,5.8981,5.9049,5.7899,5.8102,888838.3206
2009-07-17 11:00:00,8.59,8.6,8.47,8.53,291045.62521333486,5.8102,5.817,5.729,5.7696,291045.6252
2009-07-17 11:30:00,8.52,8.56,8.47,8.55,219706.4512458756,5.7628,5.7899,5.729,5.7831,219706.4512
2009-07-17 12:00:00,8.56,8.56,8.49,8.5,231425.6456934805,5.7899,5.7899,5.7425,5.7493,231425.6457
2009-07-17 12:30:00,8.5,8.53,8.48,8.5,195357.833655706,5.7493,5.7696,5.7358,5.7493,195357.8337
2009-07-17 13:00:00,8.5,8.54,8.49,8.5,205711.6850608716,5.7493,5.7764,5.7425,5.7493,205711.6851
2009-07-17 13:30:00,8.51,8.53,8.48,8.49,255091.59176243035,5.7561,5.7696,5.7358,5.7425,255091.5918
2009-07-17 14:00:00,8.5,8.5,8.47,8.49,448856.525201957,5.7493,5.7493,5.729,5.7425,448856.5252
2009-07-17 14:30:00,8.48,8.56,8.48,8.55,293548.7541244738,5.7358,5.7899,5.7358,5.7831,293548.7541
2009-07-17 15:00:00,8.54,8.54,8.48,8.48,255319.1489361702,5.7764,5.7764,5.7358,5.7358,255319.1489
2009-07-17 15:30:00,8.49,8.51,8.47,8.5,546364.7741495051,5.7425,5.7561,5.729,5.7493,546364.7741
2009-07-20 09:30:00,8.54,8.8,8.54,8.79,284332.68858800776,5.7764,5.9522,5.7764,5.9455,284332.6886
2009-07-20 10:00:00,8.79,8.89,8.72,8.75,534304.2439412903,5.9455,6.0131,5.8981,5.9184,534304.2439
2009-07-20 10:30:00,8.75,8.78,8.69,8.73,284674.0243486176,5.9184,5.9387,5.8778,5.9049,284674.0243
2009-07-20 11:00:00,8.72,8.74,8.67,8.7,150301.51325520538,5.8981,5.9116,5.8643,5.8846,150301.5133
2009-07-20 11:30:00,8.7,8.74,8.67,8.7,115485.26567300037,5.8846,5.9116,5.8643,5.8846,115485.2657
2009-07-20 12:00:00,8.7,8.71,8.68,8.7,84423.7114575037,5.8846,5.8914,5.8711,5.8846,84423.7115
2009-07-20 12:30:00,8.7,8.73,8.69,8.7,73728.5242917283,5.8846,5.9049,5.8778,5.8846,73728.5243
2009-07-20 13:00:00,8.7,8.71,8.67,8.68,65764.02321083173,5.8846,5.8914,5.8643,5.8711,65764.0232
2009-07-20 13:30:00,8.68,8.73,8.65,8.73,212993.51462054843,5.8711,5.9049,5.8508,5.9049,212993.5146
2009-07-20 14:00:00,8.72,8.75,8.68,8.7,268403.6864262146,5.8981,5.9184,5.8711,5.8846,268403.6864
2009-07-20 14:30:00,8.69,8.72,8.69,8.71,153828.64944817385,5.8778,5.8981,5.8778,5.8914,153828.6494
2009-07-20 15:00:00,8.71,8.75,8.69,8.75,233814.99601774948,5.8914,5.9184,5.8778,5.9184,233814.996
2009-07-20 15:30:00,8.75,8.76,8.73,8.75,525088.1784048242,5.9184,5.9252,5.9049,5.9184,525088.1784
2009-07-21 09:30:00,8.89,9.03,8.83,9.03,493571.50984184776,6.0131,6.1078,5.9725,6.1078,493571.5098
2009-07-21 10:00:00,9.02,9.06,8.83,8.88,439868.0168392309,6.101,6.1281,5.9725,6.0063,439868.0168
2009-07-21 10:30:00,8.88,8.93,8.81,8.89,223233.58743884403,6.0063,6.0402,5.959,6.0131,223233.5874
2009-07-21 11:00:00,8.89,8.9,8.83,8.86,93753.55558083967,6.0131,6.0199,5.9725,5.9928,93753.5556
2009-07-21 11:30:00,8.85,8.87,8.73,8.74,184890.2036636705,5.986,5.9996,5.9049,5.9116,184890.2037
2009-07-21 12:00:00,8.74,8.75,8.7,8.74,96370.46307884857,5.9116,5.9184,5.8846,5.9116,96370.4631
2009-07-21 12:30:00,8.74,8.75,8.7,8.73,141768.11923995905,5.9116,5.9184,5.8846,5.9049,141768.1192
2009-07-21 13:00:00,8.73,8.73,8.67,8.72,137672.0901126408,5.9049,5.9049,5.8643,5.8981,137672.0901
2009-07-21 13:30:00,8.72,8.73,8.64,8.64,321310.72932074184,5.8981,5.9049,5.844,5.844,321310.7293
2009-07-21 14:00:00,8.65,8.69,8.65,8.66,240641.7112299465,5.8508,5.8778,5.8508,5.8575,240641.7112
2009-07-21 14:30:00,8.66,8.75,8.65,8.72,188076.00409602912,5.8575,5.9184,5.8508,5.8981,188076.0041
2009-07-21 15:00:00,8.73,8.75,8.72,8.74,172260.78052110595,5.9049,5.9184,5.8981,5.9116,172260.7805
2009-07-21 15:30:00,8.74,8.75,8.69,8.73,672772.7841620208,5.9116,5.9184,5.8778,5.9049,672772.7842
2009-07-22 09:30:00,8.63,8.96,8.56,8.92,238935.0324268973,5.8372,6.0605,5.7899,6.0334,238935.0324
2009-07-22 10:00:00,8.92,9.06,8.87,8.89,946751.621344863,6.0334,6.1281,5.9996,6.0131,946751.6213
2009-07-22 10:30:00,8.89,8.91,8.82,8.89,267834.79349186487,6.0131,6.0266,5.9658,6.0131,267834.7935
2009-07-22 11:00:00,8.89,8.92,8.83,8.83,148594.83445215612,6.0131,6.0334,5.9725,5.9725,148594.8345
2009-07-22 11:30:00,8.84,8.84,8.75,8.77,227898.509500512,5.9793,5.9793,5.9184,5.9319,227898.5095
2009-07-22 12:00:00,8.77,8.79,8.56,8.78,471953.5783365571,5.9319,5.9455,5.7899,5.9387,471953.5783
2009-07-22 12:30:00,8.78,8.88,8.78,8.85,174650.1308453749,5.9387,6.0063,5.9387,5.986,174650.1308
2009-07-22 13:00:00,8.85,8.87,8.79,8.81,148367.2772784162,5.986,5.9996,5.9455,5.959,148367.2773
2009-07-22 13:30:00,8.8,8.82,8.75,8.79,217999.77244282627,5.9522,5.9658,5.9184,5.9455,217999.7724
2009-07-22 14:00:00,8.79,8.79,8.73,8.77,190920.4687677779,5.9455,5.9455,5.9049,5.9319,190920.4688
2009-07-22 14:30:00,8.78,8.79,8.76,8.78,148253.4986915463,5.9387,5.9455,5.9252,5.9387,148253.4987
2009-07-22 15:00:00,8.78,8.8,8.73,8.74,335760.60985322564,5.9387,5.9522,5.9049,5.9116,335760.6099
2009-07-22 15:30:00,8.73,8.75,8.67,8.68,1282284.6740243486,5.9049,5.9184,5.8643,5.8711,1282284.674
2009-07-23 09:30:00,8.7,8.96,8.62,8.92,362726.1349414041,5.8846,6.0605,5.8305,6.0334,362726.1349
2009-07-23 10:00:00,8.93,9.08,8.87,9.0,815906.2464444191,6.0402,6.1416,5.9996,6.0875,815906.2464
2009-07-23 10:30:00,9.0,9.11,9.0,9.11,562407.5548981682,6.0875,6.1619,6.0875,6.1619,562407.5549
2009-07-23 11:00:00,9.11,9.21,9.11,9.13,586414.8367277279,6.1619,6.2295,6.1619,6.1754,586414.8367
2009-07-23 11:30:00,9.13,9.15,9.11,9.14,461827.28410513146,6.1754,6.189,6.1619,6.1822,461827.2841
2009-07-23 12:00:00,9.14,9.14,9.11,9.14,396063.2608942997,6.1822,6.1822,6.1619,6.1822,396063.2609
2009-07-23 12:30:00,9.13,9.17,9.1,9.15,503356.4683126636,6.1754,6.2025,6.1551,6.189,503356.4683
2009-07-23 13:00:00,9.16,9.16,9.08,9.11,527363.7501422232,6.1957,6.1957,6.1416,6.1619,527363.7501
2009-07-23 13:30:00,9.11,9.24,9.11,9.23,446580.953464558,6.1619,6.2498,6.1619,6.2431,446580.9535
2009-07-23 14:00:00,9.23,9.38,9.2,9.38,948458.3001479122,6.2431,6.3445,6.2228,6.3445,948458.3001
2009-07-23 14:30:00,9.38,9.45,9.36,9.44,808283.0811241325,6.3445,6.3919,6.331,6.3851,808283.0811
2009-07-23 15:00:00,9.44,9.47,9.44,9.46,938445.7845033566,6.3851,6.4054,6.3851,6.3986,938445.7845
2009-07-23 15:30:00,9.45,9.49,9.42,9.44,1002616.9074980088,6.3919,6.4189,6.3716,6.3851,1002616.9075
2009-07-24 09:30:00,9.35,9.62,9.26,9.36,1056661.7362612358,6.3242,6.5069,6.2634,6.331,1056661.7363
2009-07-24 10:00:00,9.35,9.49,9.2,9.36,922858.1181021732,6.3242,6.4189,6.2228,6.331,922858.1181
2009-07-24 10:30:00,9.36,9.43,9.3,9.39,452611.2185686654,6.331,6.3784,6.2904,6.3513,452611.2186
2009-07-24 11:00:00,9.39,9.46,9.35,9.46,399362.8399135283,6.3513,6.3986,6.3242,6.3986,399362.8399
2009-07-24 11:30:00,9.46,9.7,9.46,9.69,512458.7552622597,6.3986,6.561,6.3986,6.5542,512458.7553
2009-07-24 12:00:00,9.69,9.69,9.62,9.62,227329.6165661623,6.5542,6.5542,6.5069,6.5069,227329.6166
2009-07-24 12:30:00,9.62,9.73,9.57,9.72,376379.5653657982,6.5069,6.5813,6.473,6.5745,376379.5654
2009-07-24 13:00:00,9.72,9.76,9.7,9.75,329730.3447491182,6.5745,6.6016,6.561,6.5948,329730.3447
2009-07-24 13:30:00,9.76,9.82,9.73,9.75,396973.4895892593,6.6016,6.6421,6.5813,6.5948,396973.4896
2009-07-24 14:00:00,9.75,9.76,9.7,9.73,398452.6112185687,6.5948,6.6016,6.561,6.5813,398452.6112
2009-07-24 14:30:00,9.74,9.76,9.69,9.73,256229.37763112984,6.588,6.6016,6.5542,6.5813,256229.3776
2009-07-24 15:00:00,9.74,9.79,9.73,9.76,372169.75765161,6.588,6.6219,6.5813,6.6016,372169.7577
2009-07-24 15:30:00,9.76,9.76,9.69,9.72,1070315.16668563,6.6016,6.6016,6.5542,6.5745,1070315.1667
2009-07-27 09:30:00,9.71,9.8,9.31,9.79,727500.2844464672,6.5677,6.6286,6.2972,6.6219,727500.2844
2009-07-27 10:00:00,9.79,10.03,9.79,9.96,1219023.779724656,6.6219,6.7842,6.6219,6.7368,1219023.7797
2009-07-27 10:30:00,9.96,9.96,9.83,9.91,446808.5106382979,6.7368,6.7368,6.6489,6.703,446808.5106
2009-07-27 11:00:00,9.91,9.94,9.81,9.91,297986.1190124019,6.703,6.7233,6.6354,6.703,297986.119
2009-07-27 11:30:00,9.91,10.01,9.91,9.98,321310.72932074184,6.703,6.7707,6.703,6.7504,321310.7293
2009-07-27 12:00:00,9.98,10.01,9.92,9.93,506428.4901581522,6.7504,6.7707,6.7098,6.7165,506428.4902
2009-07-27 12:30:00,9.92,10.04,9.9,10.01,294800.31858004327,6.7098,6.791,6.6963,6.7707,294800.3186
2009-07-27 13:00:00,10.02,10.09,10.0,10.0,584139.2649903288,6.7774,6.8248,6.7639,6.7639,584139.265
2009-07-27 13:30:00,10.0,10.05,9.98,10.0,275230.4016384117,6.7639,6.7977,6.7504,6.7639,275230.4016
2009-07-27 14:00:00,10.01,10.06,9.98,10.05,348390.0329957902,6.7707,6.8045,6.7504,6.7977,348390.033
2009-07-27 14:30:00,10.05,10.12,10.03,10.08,587893.9583570373,6.7977,6.8451,6.7842,6.818,587893.9584
2009-07-27 15:00:00,10.09,10.13,10.01,10.1,690977.3580612129,6.8248,6.8518,6.7707,6.8315,690977.3581
2009-07-27 15:30:00,10.09,10.21,10.07,10.19,1987256.7982705648,6.8248,6.9059,6.8112,6.8924,1987256.7983
2009-07-28 09:30:00,10.66,11.53,10.56,11.42,3837637.95653658,7.2103,7.7988,7.1427,7.7244,3837637.9565
2009-07-28 10:00:00,11.41,11.64,11.31,11.61,2015246.3306405733,7.7176,7.8732,7.65,7.8529,2015246.3306
2009-07-28 10:30:00,11.62,11.8,11.43,11.79,1554898.1681647515,7.8596,7.9814,7.7311,7.9746,1554898.1682
2009-07-28 11:00:00,11.79,11.8,11.42,11.49,1830925.019911253,7.9746,7.9814,7.7244,7.7717,1830925.0199
2009-07-28 11:30:00,11.48,11.54,11.36,11.44,1034247.3546478552,7.765,7.8055,7.6838,7.7379,1034247.3546
2009-07-28 12:00:00,11.44,11.48,11.38,11.42,770963.7046307885,7.7379,7.765,7.6973,7.7244,770963.7046
2009-07-28 12:30:00,11.43,11.57,11.42,11.57,473660.2571396064,7.7311,7.8258,7.7244,7.8258,473660.2571
2009-07-28 13:00:00,11.56,11.59,11.48,11.52,710433.4964159746,7.8191,7.8394,7.765,7.792,710433.4964
2009-07-28 13:30:00,11.53,11.65,11.47,11.59,689725.7936056434,7.7988,7.8799,7.7582,7.8394,689725.7936
2009-07-28 14:00:00,11.58,11.62,11.54,11.58,719649.5619524405,7.8326,7.8596,7.8055,7.8326,719649.562
2009-07-28 14:30:00,11.58,11.64,11.48,11.52,873819.5471612243,7.8326,7.8732,7.765,7.792,873819.5472
2009-07-28 15:00:00,11.52,11.55,11.43,11.49,690408.4651268631,7.792,7.8123,7.7311,7.7717,690408.4651
2009-07-28 15:30:00,11.49,11.61,11.46,11.58,1555580.8396859712,7.7717,7.8529,7.7514,7.8326,1555580.8397
2009-07-29 09:30:00,11.43,11.51,11.31,11.5,836158.8349072705,7.7311,7.7852,7.65,7.7785,836158.8349
2009-07-29 10:00:00,11.5,11.67,11.49,11.55,874388.440095574,7.7785,7.8935,7.7717,7.8123,874388.4401
2009-07-29 10:30:00,11.55,11.66,11.5,11.58,584708.1579246786,7.8123,7.8867,7.7785,7.8326,584708.1579
2009-07-29 11:00:00,11.58,11.62,11.39,11.4,1054272.3859369666,7.8326,7.8596,7.7041,7.7108,1054272.3859
2009-07-29 11:30:00,11.4,11.43,11.32,11.37,989987.4843554444,7.7108,7.7311,7.6567,7.6906,989987.4844
2009-07-29 12:00:00,11.37,11.38,11.32,11.37,321538.2864944817,7.6906,7.6973,7.6567,7.6906,321538.2865
2009-07-29 12:30:00,11.37,11.38,11.31,11.33,383206.2805779952,7.6906,7.6973,7.65,7.6635,383206.2806
2009-07-29 13:00:00,11.33,11.34,11.21,11.21,529753.1004664922,7.6635,7.6703,7.5823,7.5823,529753.1005
2009-07-29 13:30:00,11.21,11.29,11.19,11.28,384002.7306860849,7.5823,7.6364,7.5688,7.6297,384002.7307
2009-07-29 14:00:00,11.29,11.29,11.21,11.29,344066.44669473206,7.6364,7.6364,7.5823,7.6364,344066.4467
2009-07-29 14:30:00,11.29,11.29,11.18,11.18,515075.66276026855,7.6364,7.6364,7.562,7.562,515075.6628
2009-07-29 15:00:00,11.19,11.26,11.17,11.21,632381.3858231881,7.5688,7.6161,7.5553,7.5823,632381.3858
2009-07-29 15:30:00,11.21,11.31,11.2,11.26,2102855.842530436,7.5823,7.65,7.5756,7.6161,2102855.8425
2009-07-30 09:30:00,11.51,11.83,11.38,11.74,745818.6369325293,7.7852,8.0017,7.6973,7.9408,745818.6369
2009-07-30 10:00:00,11.74,11.82,11.65,11.81,361815.9062464445,7.9408,7.9949,7.8799,7.9882,361815.9062
2009-07-30 10:30:00,11.8,11.91,11.8,11.83,341449.5391967232,7.9814,8.0558,7.9814,8.0017,341449.5392
2009-07-30 11:00:00,11.83,11.84,11.69,11.79,424963.02195926727,8.0017,8.0085,7.907,7.9746,424963.022
2009-07-30 11:30:00,11.79,11.83,11.71,11.78,297417.22607805213,7.9746,8.0017,7.9205,7.9679,297417.2261
2009-07-30 12:00:00,11.78,11.79,11.68,11.73,256570.71339173967,7.9679,7.9746,7.9002,7.9341,256570.7134
2009-07-30 12:30:00,11.72,11.81,11.72,11.79,177835.93127773353,7.9273,7.9882,7.9273,7.9746,177835.9313
2009-07-30 13:00:00,11.79,11.93,11.78,11.87,261576.9712140176,7.9746,8.0693,7.9679,8.0287,261576.9712
2009-07-30 13:30:00,11.87,11.91,11.82,11.83,420298.0998975993,8.0287,8.0558,7.9949,8.0017,420298.0999
2009-07-30 14:00:00,11.82,11.87,11.79,11.87,244965.29753100467,7.9949,8.0287,7.9746,8.0287,244965.2975
2009-07-30 14:30:00,11.87,11.95,11.83,11.91,381385.823188076,8.0287,8.0829,8.0017,8.0558,381385.8232
2009-07-30 15:00:00,11.92,12.02,11.91,11.94,356013.19831607695,8.0626,8.1302,8.0558,8.0761,356013.1983
2009-07-30 15:30:00,11.94,11.94,11.77,11.82,975082.4894754807,8.0761,8.0761,7.9611,7.9949,975082.4895
2009-07-31 09:30:00,11.72,12.19,11.7,12.08,529639.3218796223,7.9273,8.2452,7.9138,8.1708,529639.3219
2009-07-31 10:00:00,12.08,12.37,12.02,12.33,632608.942996928,8.1708,8.3669,8.1302,8.3399,632608.943
2009-07-31 10:30:00,12.33,12.66,12.32,12.59,719080.6690180908,8.3399,8.5631,8.3331,8.5157,719080.669
2009-07-31 11:00:00,12.59,12.64,12.36,12.37,640345.8869040847,8.5157,8.5496,8.3602,8.3669,640345.8869
2009-07-31 11:30:00,12.36,12.38,12.28,12.28,428490.1581522358,8.3602,8.3737,8.3061,8.3061,428490.1582
2009-07-31 12:00:00,12.29,12.32,12.25,12.3,347366.02571396064,8.3128,8.3331,8.2858,8.3196,347366.0257
2009-07-31 12:30:00,12.3,12.3,12.15,12.17,394925.4750256002,8.3196,8.3196,8.2181,8.2317,394925.475
2009-07-31 13:00:00,12.16,12.22,12.13,12.22,345090.4539765616,8.2249,8.2655,8.2046,8.2655,345090.454
2009-07-31 13:30:00,12.22,12.3,12.21,12.3,302423.48390033,8.2655,8.3196,8.2587,8.3196,302423.4839
2009-07-31 14:00:00,12.3,12.33,12.26,12.32,380020.4801456366,8.3196,8.3399,8.2925,8.3331,380020.4801
2009-07-31 14:30:00,12.32,12.33,12.28,12.3,311070.6565024463,8.3331,8.3399,8.3061,8.3196,311070.6565
2009-07-31 15:00:00,12.3,12.34,12.28,12.3,822277.8473091364,8.3196,8.3466,8.3061,8.3196,822277.8473
2009-07-31 15:30:00,12.3,12.33,12.2,12.22,1016725.4522698828,8.3196,8.3399,8.252,8.2655,1016725.4523
2009-08-03 09:30:00,12.57,12.57,12.12,12.25,788599.385595631,8.5022,8.5022,8.1978,8.2858,788599.3856
2009-08-03 10:00:00,12.25,12.46,12.17,12.3,1271361.9296848334,8.2858,8.4278,8.2317,8.3196,1271361.9297
2009-08-03 10:30:00,12.3,12.35,12.18,12.19,702127.6595744682,8.3196,8.3534,8.2384,8.2452,702127.6596
2009-08-03 11:00:00,12.2,12.22,12.08,12.15,690294.6865399932,8.252,8.2655,8.1708,8.2181,690294.6865
2009-08-03 11:30:00,12.15,12.27,12.13,12.23,500853.33940152463,8.2181,8.2993,8.2046,8.2722,500853.3394
2009-08-03 12:00:00,12.23,12.25,12.22,12.23,384685.4022073046,8.2722,8.2858,8.2655,8.2722,384685.4022
2009-08-03 12:30:00,12.24,12.24,12.16,12.16,542723.8593696667,8.279,8.279,8.2249,8.2249,542723.8594
2009-08-03 13:00:00,12.17,12.24,12.1,12.1,543520.3094777563,8.2317,8.279,8.1843,8.1843,543520.3095
2009-08-03 13:30:00,12.11,12.19,12.1,12.16,526339.7428603937,8.1911,8.2452,8.1843,8.2249,526339.7429
2009-08-03 14:00:00,12.16,12.3,12.16,12.26,341790.874957333,8.2249,8.3196,8.2249,8.2925,341790.875
2009-08-03 14:30:00,12.25,12.27,12.18,12.18,367504.835589942,8.2858,8.2993,8.2384,8.2384,367504.8356
2009-08-03 15:00:00,12.19,12.22,12.13,12.13,473774.0357264763,8.2452,8.2655,8.2046,8.2046,473774.0357
2009-08-03 15:30:00,12.14,12.17,12.1,12.14,1072476.959836159,8.2114,8.2317,8.1843,8.2114,1072476.9598
2009-08-04 09:30:00,12.04,12.24,12.0,12.2,590510.8658550461,8.1437,8.279,8.1167,8.252,590510.8659
2009-08-04 10:00:00,12.22,12.46,12.21,12.4,720104.6762999204,8.2655,8.4278,8.2587,8.3872,720104.6763
2009-08-04 10:30:00,12.41,12.54,12.38,12.43,368870.17863238143,8.394,8.4819,8.3737,8.4075,368870.1786
2009-08-04 11:00:00,12.44,12.6,12.43,12.58,349414.0402776198,8.4143,8.5225,8.4075,8.509,349414.0403
2009-08-04 11:30:00,12.59,12.82,12.58,12.81,552963.9321879622,8.5157,8.6713,8.509,8.6646,552963.9322
2009-08-04 12:00:00,12.81,13.05,12.79,13.0,653885.5387416088,8.6646,8.8269,8.651,8.7931,653885.5387
2009-08-04 12:30:00,13.0,13.11,12.95,13.04,494936.8528842872,8.7931,8.8675,8.7592,8.8201,494936.8529
2009-08-04 13:00:00,13.04,13.05,12.88,12.91,412902.4917510525,8.8201,8.8269,8.7119,8.7322,412902.4918
2009-08-04 13:30:00,12.9,12.91,12.66,12.68,522926.3852542952,8.7254,8.7322,8.5631,8.5766,522926.3853
2009-08-04 14:00:00,12.68,12.74,12.64,12.73,438275.1166230516,8.5766,8.6172,8.5496,8.6104,438275.1166
2009-08-04 14:30:00,12.73,12.73,12.57,12.59,722380.2480373194,8.6104,8.6104,8.5022,8.5157,722380.248
2009-08-04 15:00:00,12.59,12.72,12.58,12.68,568437.8200022756,8.5157,8.6037,8.509,8.5766,568437.82
2009-08-04 15:30:00,12.68,12.77,12.64,12.76,1019911.2527022416,8.5766,8.6375,8.5496,8.6307,1019911.2527
2009-08-05 09:30:00,12.85,13.2,12.84,12.9,817499.1466605985,8.6916,8.9283,8.6848,8.7254,817499.1467
2009-08-05 10:00:00,12.89,12.9,12.63,12.63,682557.7426328366,8.7187,8.7254,8.5428,8.5428,682557.7426
2009-08-05 10:30:00,12.63,12.65,12.49,12.52,480942.0866992832,8.5428,8.5563,8.4481,8.4684,480942.0867
2009-08-05 11:00:00,12.52,12.65,12.51,12.59,351689.6120150188,8.4684,8.5563,8.4616,8.5157,351689.612
2009-08-05 11:30:00,12.59,12.59,12.41,12.43,463306.4057344408,8.5157,8.5157,8.394,8.4075,463306.4057
2009-08-05 12:00:00,12.44,12.47,12.41,12.44,553874.1608829219,8.4143,8.4346,8.394,8.4143,553874.1609
2009-08-05 12:30:00,12.44,12.45,12.39,12.41,286380.70315166685,8.4143,8.4211,8.3805,8.394,286380.7032
2009-08-05 13:00:00,12.42,12.46,12.34,12.45,527477.5287290933,8.4008,8.4278,8.3466,8.4211,527477.5287
2009-08-05 13:30:00,12.45,12.45,12.38,12.39,322220.95801570144,8.4211,8.4211,8.3737,8.3805,322220.958
2009-08-05 14:00:00,12.38,12.45,12.38,12.45,331892.1378996473,8.3737,8.4211,8.3737,8.4211,331892.1379
2009-08-05 14:30:00,12.44,12.49,12.39,12.47,464899.3059506201,8.4143,8.4481,8.3805,8.4346,464899.306
2009-08-05 15:00:00,12.47,12.53,12.41,12.53,694959.6086016612,8.4346,8.4752,8.394,8.4752,694959.6086
2009-08-05 15:30:00,12.53,12.54,12.45,12.52,706109.9101149164,8.4752,8.4819,8.4211,8.4684,706109.9101
2009-08-06 09:30:00,12.6,12.91,12.59,12.61,460120.6053020821,8.5225,8.7322,8.5157,8.5293,460120.6053
2009-08-06 10:00:00,12.6,12.65,12.39,12.63,475822.0502901354,8.5225,8.5563,8.3805,8.5428,475822.0503
2009-08-06 10:30:00,12.64,12.77,12.63,12.71,274206.3943565821,8.5496,8.6375,8.5428,8.5969,274206.3944
2009-08-06 11:00:00,12.71,12.96,12.7,12.92,322789.8509500512,8.5969,8.766,8.5901,8.739,322789.851
2009-08-06 11:30:00,12.93,12.96,12.82,12.88,283877.574240528,8.7457,8.766,8.6713,8.7119,283877.5742
2009-08-06 12:00:00,12.88,12.88,12.77,12.82,287973.60336784617,8.7119,8.7119,8.6375,8.6713,287973.6034
2009-08-06 12:30:00,12.81,13.03,12.81,12.95,443850.2673796792,8.6646,8.8134,8.6646,8.7592,443850.2674
2009-08-06 13:00:00,12.95,13.02,12.92,12.92,374786.6651496189,8.7592,8.8066,8.739,8.739,374786.6651
2009-08-06 13:30:00,12.92,12.95,12.78,12.86,492888.8383206281,8.739,8.7592,8.6443,8.6984,492888.8383
2009-08-06 14:00:00,12.86,12.86,12.71,12.79,541130.9591534873,8.6984,8.6984,8.5969,8.651,541130.9592
2009-08-06 14:30:00,12.78,12.8,12.74,12.76,429172.82967345545,8.6443,8.6578,8.6172,8.6307,429172.8297
2009-08-06 15:00:00,12.76,12.92,12.74,12.85,477187.3933325748,8.6307,8.739,8.6172,8.6916,477187.3933
2009-08-06 15:30:00,12.85,12.88,12.79,12.86,921151.439299124,8.6916,8.7119,8.651,8.6984,921151.4393
2009-08-07 09:30:00,13.07,13.38,13.02,13.1,515872.1128683582,8.8404,9.0501,8.8066,8.8607,515872.1129
2009-08-07 10:00:00,13.1,13.2,13.0,13.2,428603.9367391057,8.8607,8.9283,8.7931,8.9283,428603.9367
2009-08-07 10:30:00,13.2,13.51,13.19,13.46,547843.8957788144,8.9283,9.138,8.9216,9.1042,547843.8958
2009-08-07 11:00:00,13.46,13.61,13.43,13.54,424280.3504380476,9.1042,9.2057,9.0839,9.1583,424280.3504
2009-08-07 11:30:00,13.54,13.62,13.5,13.59,462509.9556263511,9.1583,9.2124,9.1313,9.1921,462509.9556
2009-08-07 12:00:00,13.59,13.6,13.39,13.39,338263.73876436456,9.1921,9.1989,9.0569,9.0569,338263.7388
2009-08-07 12:30:00,13.39,13.54,13.39,13.5,544544.3167595859,9.0569,9.1583,9.0569,9.1313,544544.3168
2009-08-07 13:00:00,13.51,13.51,13.44,13.47,423711.4575036978,9.138,9.138,9.0907,9.111,423711.4575
2009-08-07 13:30:00,13.46,13.53,13.42,13.47,266583.2290362954,9.1042,9.1516,9.0771,9.111,266583.229
2009-08-07 14:00:00,13.46,13.48,13.41,13.41,153373.53510069405,9.1042,9.1177,9.0704,9.0704,153373.5351
2009-08-07 14:30:00,13.41,13.44,13.37,13.4,300603.0265104108,9.0704,9.0907,9.0433,9.0636,300603.0265
2009-08-07 15:00:00,13.4,13.4,13.27,13.39,394242.8035043805,9.0636,9.0636,8.9757,9.0569,394242.8035
2009-08-07 15:30:00,13.39,13.42,13.29,13.31,1271817.0440323132,9.0569,9.0771,8.9892,9.0027,1271817.044
2009-08-10 09:30:00,13.26,13.3,12.95,13.09,599499.3742177723,8.9689,8.996,8.7592,8.8539,599499.3742
2009-08-10 10:00:00,13.09,13.25,13.03,13.25,342814.88223916263,8.8539,8.9622,8.8134,8.9622,342814.8822
2009-08-10 10:30:00,13.25,13.32,13.2,13.24,259073.84230287865,8.9622,9.0095,8.9283,8.9554,259073.8423
2009-08-10 11:00:00,13.25,13.29,13.1,13.13,301627.0337922403,8.9622,8.9892,8.8607,8.881,301627.0338
2009-08-10 11:30:00,13.14,13.16,13.05,13.06,234497.6675389692,8.8878,8.9013,8.8269,8.8336,234497.6675
2009-08-10 12:00:00,13.07,13.15,13.04,13.08,364319.03515758336,8.8404,8.8945,8.8201,8.8472,364319.0352
2009-08-10 12:30:00,13.08,13.08,12.94,13.06,398338.8326316988,8.8472,8.8472,8.7525,8.8336,398338.8326
2009-08-10 13:00:00,13.06,13.07,12.96,13.0,400728.1829559677,8.8336,8.8404,8.766,8.7931,400728.183
2009-08-10 13:30:00,13.0,13.03,12.93,12.94,439526.681078621,8.7931,8.8134,8.7457,8.7525,439526.6811
2009-08-10 14:00:00,12.93,12.94,12.76,12.82,452383.6613949255,8.7457,8.7525,8.6307,8.6713,452383.6614
2009-08-10 14:30:00,12.83,12.86,12.71,12.75,479462.9650699738,8.6781,8.6984,8.5969,8.624,479462.9651
2009-08-10 15:00:00,12.75,12.83,12.74,12.81,605870.9750824895,8.624,8.6781,8.6172,8.6646,605870.9751
2009-08-10 15:30:00,12.81,12.82,12.68,12.77,1731596.3135737856,8.6646,8.6713,8.5766,8.6375,1731596.3136
2009-08-11 09:30:00,12.61,12.73,12.52,12.71,606667.4251905791,8.5293,8.6104,8.4684,8.5969,606667.4252
2009-08-11 10:00:00,12.7,12.81,12.59,12.65,581749.9146660599,8.5901,8.6646,8.5157,8.5563,581749.9147
2009-08-11 10:30:00,12.65,12.65,12.53,12.65,315735.5785641142,8.5563,8.5563,8.4752,8.5563,315735.5786
2009-08-11 11:00:00,12.64,12.68,12.47,12.64,276823.301854591,8.5496,8.5766,8.4346,8.5496,276823.3019
2009-08-11 11:30:00,12.63,12.66,12.56,12.62,152349.5278188645,8.5428,8.5631,8.4955,8.536,152349.5278
2009-08-11 12:00:00,12.62,12.62,12.5,12.53,274775.28729093185,8.536,8.536,8.4549,8.4752,274775.2873
2009-08-11 12:30:00,12.53,12.59,12.49,12.54,174991.46660598475,8.4752,8.5157,8.4481,8.4819,174991.4666
2009-08-11 13:00:00,12.54,12.64,12.54,12.57,215837.9792922972,8.4819,8.5496,8.4819,8.5022,215837.9793
2009-08-11 13:30:00,12.58,12.74,12.56,12.72,201388.0987598134,8.509,8.6172,8.4955,8.6037,201388.0988
2009-08-11 14:00:00,12.73,12.74,12.59,12.66,783706.9063602231,8.6104,8.6172,8.5157,8.5631,783706.9064
2009-08-11 14:30:00,12.65,12.69,12.62,12.66,273182.38707475254,8.5563,8.5834,8.536,8.5631,273182.3871
2009-08-11 15:00:00,12.66,12.68,12.6,12.65,285584.2530435772,8.5631,8.5766,8.5225,8.5563,285584.253
2009-08-11 15:30:00,12.65,12.66,12.52,12.53,1274889.0658778015,8.5563,8.5631,8.4684,8.4752,1274889.0659
2009-08-12 09:30:00,12.8,12.86,12.7,12.8,766071.2253953806,8.6578,8.6984,8.5901,8.6578,766071.2254
2009-08-12 10:00:00,12.8,12.95,12.8,12.88,526339.7428603937,8.6578,8.7592,8.6578,8.7119,526339.7429
2009-08-12 10:30:00,12.88,12.98,12.86,12.95,416770.9637046308,8.7119,8.7795,8.6984,8.7592,416770.9637
2009-08-12 11:00:00,12.96,12.96,12.88,12.92,177835.93127773353,8.766,8.766,8.7119,8.739,177835.9313
2009-08-12 11:30:00,12.91,12.94,12.88,12.92,178859.9385595631,8.7322,8.7525,8.7119,8.739,178859.9386
2009-08-12 12:00:00,12.92,12.92,12.8,12.89,200932.9844123336,8.739,8.739,8.6578,8.7187,200932.9844
2009-08-12 12:30:00,12.89,12.94,12.86,12.92,272272.15837979293,8.7187,8.7525,8.6984,8.739,272272.1584
2009-08-12 13:00:00,12.93,12.93,12.85,12.87,237228.353623848,8.7457,8.7457,8.6916,8.7051,237228.3536
2009-08-12 13:30:00,12.86,12.9,12.84,12.9,159858.91455228126,8.6984,8.7254,8.6848,8.7254,159858.9146
2009-08-12 14:00:00,12.91,12.95,12.74,12.74,550347.0246899534,8.7322,8.7592,8.6172,8.6172,550347.0247
2009-08-12 14:30:00,12.74,12.93,12.7,12.9,580384.5716236205,8.6172,8.7457,8.5901,8.7254,580384.5716
2009-08-12 15:00:00,12.89,12.97,12.83,12.95,481738.5368073729,8.7187,8.7728,8.6781,8.7592,481738.5368
2009-08-12 15:30:00,12.96,13.03,12.86,12.89,887017.8632381386,8.766,8.8134,8.6984,8.7187,887017.8632
2009-08-13 09:30:00,12.99,12.99,12.58,12.69,311639.549436796,8.7863,8.7863,8.509,8.5834,311639.5494
2009-08-13 10:00:00,12.69,12.9,12.67,12.88,325406.7584480601,8.5834,8.7254,8.5699,8.7119,325406.7584
2009-08-13 10:30:00,12.88,13.1,12.88,13.07,174763.90943224487,8.7119,8.8607,8.7119,8.8404,174763.9094
2009-08-13 11:00:00,13.07,13.08,12.91,12.95,166002.95824325862,8.8404,8.8472,8.7322,8.7592,166002.9582
2009-08-13 11:30:00,12.95,13.02,12.92,13.01,122767.0952326772,8.7592,8.8066,8.739,8.7998,122767.0952
2009-08-13 12:00:00,12.99,13.03,12.95,12.98,141199.22630560928,8.7863,8.8134,8.7592,8.7795,141199.2263
2009-08-13 12:30:00,12.98,12.98,12.87,12.93,237683.4679713278,8.7795,8.7795,8.7051,8.7457,237683.468
2009-08-13 13:00:00,12.92,13.02,12.87,12.89,250426.66970076232,8.739,8.8066,8.7051,8.7187,250426.6697
2009-08-13 13:30:00,12.89,12.93,12.85,12.91,192513.3689839572,8.7187,8.7457,8.6916,8.7322,192513.369
2009-08-13 14:00:00,12.91,12.91,12.81,12.91,222437.1373307544,8.7322,8.7322,8.6646,8.7322,222437.1373
2009-08-13 14:30:00,12.91,12.97,12.88,12.89,285584.2530435772,8.7322,8.7728,8.7119,8.7187,285584.253
2009-08-13 15:00:00,12.9,13.06,12.9,13.06,286949.5960860166,8.7254,8.8336,8.7254,8.8336,286949.5961
2009-08-13 15:30:00,13.07,13.08,12.97,13.03,727272.7272727273,8.8404,8.8472,8.7728,8.8134,727272.7273
2009-08-14 09:30:00,12.86,12.99,12.23,12.34,779497.0986460348,8.6984,8.7863,8.2722,8.3466,779497.0986
2009-08-14 10:00:00,12.33,12.44,12.17,12.4,743770.6223688702,8.3399,8.4143,8.2317,8.3872,743770.6224
2009-08-14 10:30:00,12.39,12.43,12.32,12.38,564341.7908749573,8.3805,8.4075,8.3331,8.3737,564341.7909
2009-08-14 11:00:00,12.38,12.46,12.36,12.39,309705.31346000684,8.3737,8.4278,8.3602,8.3805,309705.3135
2009-08-14 11:30:00,12.4,12.45,12.35,12.38,328023.66594606894,8.3872,8.4211,8.3534,8.3737,328023.6659
2009-08-14 12:00:00,12.37,12.4,12.31,12.33,231766.9814540904,8.3669,8.3872,8.3264,8.3399,231766.9815
2009-08-14 12:30:00,12.33,12.33,12.28,12.31,261918.3069746274,8.3399,8.3399,8.3061,8.3264,261918.307
2009-08-14 13:00:00,12.31,12.38,12.3,12.36,245647.9690522244,8.3264,8.3737,8.3196,8.3602,245647.9691
2009-08-14 13:30:00,12.36,12.36,12.32,12.35,121174.1950164979,8.3602,8.3602,8.3331,8.3534,121174.195
2009-08-14 14:00:00,12.35,12.35,12.23,12.28,458641.4836727728,8.3534,8.3534,8.2722,8.3061,458641.4837
2009-08-14 14:30:00,12.28,12.31,12.26,12.29,219023.77972465585,8.3061,8.3264,8.2925,8.3128,219023.7797
2009-08-14 15:00:00,12.3,12.36,12.29,12.3,392649.9032882012,8.3196,8.3602,8.3128,8.3196,392649.9033
2009-08-14 15:30:00,12.3,12.4,12.3,12.38,1066788.0304926613,8.3196,8.3872,8.3196,8.3737,1066788.0305
2009-08-17 09:30:00,12.08,12.08,11.62,11.72,959722.3802480374,8.1708,8.1708,7.8596,7.9273,959722.3802
2009-08-17 10:00:00,11.71,11.75,11.65,11.7,598020.2525884629,7.9205,7.9476,7.8799,7.9138,598020.2526
2009-08-17 10:30:00,11.7,11.76,11.65,11.71,606894.982364319,7.9138,7.9543,7.8799,7.9205,606894.9824
2009-08-17 11:00:00,11.71,11.71,11.62,11.65,573216.5206508136,7.9205,7.9205,7.8596,7.8799,573216.5207
2009-08-17 11:30:00,11.65,11.7,11.62,11.69,300716.8050972807,7.8799,7.9138,7.8596,7.907,300716.8051
2009-08-17 12:00:00,11.68,11.82,11.68,11.81,327796.10877232905,7.9002,7.9949,7.9002,7.9882,327796.1088
2009-08-17 12:30:00,11.82,11.83,11.72,11.73,313915.121174195,7.9949,8.0017,7.9273,7.9341,313915.1212
2009-08-17 13:00:00,11.73,11.74,11.7,11.7,360905.6775514848,7.9341,7.9408,7.9138,7.9138,360905.6776
2009-08-17 13:30:00,11.71,11.71,11.59,11.63,716349.982933212,7.9205,7.9205,7.8394,7.8664,716349.9829
2009-08-17 14:00:00,11.64,11.66,11.59,11.63,285811.81021731714,7.8732,7.8867,7.8394,7.8664,285811.8102
2009-08-17 14:30:00,11.64,11.65,11.56,11.63,460348.1624758221,7.8732,7.8799,7.8191,7.8664,460348.1625
2009-08-17 15:00:00,11.63,11.71,11.58,11.58,689725.7936056434,7.8664,7.9205,7.8326,7.8326,689725.7936
2009-08-17 15:30:00,11.58,11.65,11.56,11.64,1162930.93639777,7.8326,7.8799,7.8191,7.8732,1162930.9364
2009-08-18 09:30:00,11.68,11.81,11.61,11.7,436227.1020593924,7.9002,7.9882,7.8529,7.9138,436227.1021
2009-08-18 10:00:00,11.71,11.86,11.7,11.76,262828.53566958697,7.9205,8.022,7.9138,7.9543,262828.5357
2009-08-18 10:30:00,11.75,11.84,11.74,11.77,198202.2983274548,7.9476,8.0085,7.9408,7.9611,198202.2983
2009-08-18 11:00:00,11.76,11.81,11.74,11.79,139492.54750256002,7.9543,7.9882,7.9408,7.9746,139492.5475
2009-08-18 11:30:00,11.79,11.89,11.79,11.87,149277.5059733758,7.9746,8.0423,7.9746,8.0287,149277.506
2009-08-18 12:00:00,11.87,11.94,11.87,11.91,95801.5701444988,8.0287,8.0761,8.0287,8.0558,95801.5701
2009-08-18 12:30:00,11.92,11.97,11.91,11.92,77255.66048469678,8.0626,8.0964,8.0558,8.0626,77255.6605
2009-08-18 13:00:00,11.91,11.97,11.9,11.92,76800.54613721698,8.0558,8.0964,8.049,8.0626,76800.5461
2009-08-18 13:30:00,11.92,11.93,11.86,11.86,137899.6472863807,8.0626,8.0693,8.022,8.022,137899.6473
2009-08-18 14:00:00,11.87,11.87,11.83,11.84,196268.06235066563,8.0287,8.0287,8.0017,8.0085,196268.0624
2009-08-18 14:30:00,11.84,11.86,11.79,11.85,319717.8291045625,8.0085,8.022,7.9746,8.0152,319717.8291
2009-08-18 15:00:00,11.85,11.92,11.85,11.9,313915.121174195,8.0152,8.0626,8.0152,8.049,313915.1212
2009-08-18 15:30:00,11.9,11.98,11.89,11.91,726134.9414040277,8.049,8.1031,8.0423,8.0558,726134.9414
2009-08-19 09:30:00,11.76,11.79,11.54,11.63,451473.4326999659,7.9543,7.9746,7.8055,7.8664,451473.4327
2009-08-19 10:00:00,11.63,11.8,11.63,11.7,278529.98065764026,7.8664,7.9814,7.8664,7.9138,278529.9807
2009-08-19 10:30:00,11.7,11.87,11.7,11.83,390260.5529639322,7.9138,8.0287,7.9138,8.0017,390260.553
2009-08-19 11:00:00,11.84,11.92,11.81,11.91,272158.379792923,8.0085,8.0626,7.9882,8.0558,272158.3798
2009-08-19 11:30:00,11.91,12.08,11.91,12.08,257708.4992604392,8.0558,8.1708,8.0558,8.1708,257708.4993
2009-08-19 12:00:00,12.07,12.1,11.99,11.99,233587.4388440096,8.164,8.1843,8.1099,8.1099,233587.4388
2009-08-19 12:30:00,11.99,12.12,11.95,12.09,184548.86790306063,8.1099,8.1978,8.0829,8.1776,184548.8679
2009-08-19 13:00:00,12.09,12.23,12.09,12.21,292524.74684264424,8.1776,8.2722,8.1776,8.2587,292524.7468
2009-08-19 13:30:00,12.21,12.22,12.13,12.14,185800.4323586301,8.2587,8.2655,8.2046,8.2114,185800.4324
2009-08-19 14:00:00,12.15,12.16,12.06,12.1,212197.0645124588,8.2181,8.2249,8.1573,8.1843,212197.0645
2009-08-19 14:30:00,12.1,12.11,12.05,12.08,116623.05154169984,8.1843,8.1911,8.1505,8.1708,116623.0515
2009-08-19 15:00:00,12.08,12.08,11.99,12.02,197974.7411537149,8.1708,8.1708,8.1099,8.1302,197974.7412
2009-08-19 15:30:00,12.02,12.1,12.0,12.1,448628.9680282171,8.1302,8.1843,8.1167,8.1843,448628.968
2009-08-20 09:30:00,12.07,12.23,12.01,12.2,336898.39572192513,8.164,8.2722,8.1234,8.252,336898.3957
2009-08-20 10:00:00,12.2,12.23,12.01,12.03,333143.7023552168,8.252,8.2722,8.1234,8.137,333143.7024
2009-08-20 10:30:00,12.04,12.17,12.01,12.08,179542.6100807828,8.1437,8.2317,8.1234,8.1708,179542.6101
2009-08-20 11:00:00,12.08,12.08,12.03,12.05,116509.27295482992,8.1708,8.1708,8.137,8.1505,116509.273
2009-08-20 11:30:00,12.04,12.07,11.86,11.89,402207.304585277,8.1437,8.164,8.022,8.0423,402207.3046
2009-08-20 12:00:00,11.88,11.93,11.86,11.89,220730.4585277051,8.0355,8.0693,8.022,8.0423,220730.4585
2009-08-20 12:30:00,11.88,12.0,11.88,11.99,146319.2627147571,8.0355,8.1167,8.0355,8.1099,146319.2627
2009-08-20 13:00:00,11.99,12.0,11.92,11.98,200022.755717374,8.1099,8.1167,8.0626,8.1031,200022.7557
2009-08-20 13:30:00,11.99,11.99,11.92,11.92,225622.937763113,8.1099,8.1099,8.0626,8.0626,225622.9378
2009-08-20 14:00:00,11.92,11.94,11.91,11.91,164865.1723745591,8.0626,8.0761,8.0558,8.0558,164865.1724
2009-08-20 14:30:00,11.91,11.94,11.91,11.93,207418.3638639208,8.0558,8.0761,8.0558,8.0693,207418.3639
2009-08-20 15:00:00,11.94,12.01,11.92,11.92,395039.2536124702,8.0761,8.1234,8.0626,8.0626,395039.2536
2009-08-20 15:30:00,11.93,11.96,11.81,11.86,1382182.2732961655,8.0693,8.0896,7.9882,8.022,1382182.2733
2009-08-21 09:30:00,12.02,12.28,11.95,12.25,1462168.619865741,8.1302,8.3061,8.0829,8.2858,1462168.6199
2009-08-21 10:00:00,12.25,12.55,12.23,12.42,1381385.823188076,8.2858,8.4887,8.2722,8.4008,1381385.8232
2009-08-21 10:30:00,12.43,12.48,12.39,12.47,452383.6613949255,8.4075,8.4413,8.3805,8.4346,452383.6614
2009-08-21 11:00:00,12.47,12.52,12.43,12.5,376152.0081920583,8.4346,8.4684,8.4075,8.4549,376152.0082
2009-08-21 11:30:00,12.49,12.53,12.45,12.47,261349.4140402776,8.4481,8.4752,8.4211,8.4346,261349.414
2009-08-21 12:00:00,12.47,12.48,12.43,12.43,497212.4246216862,8.4346,8.4413,8.4075,8.4075,497212.4246
2009-08-21 12:30:00,12.44,12.54,12.38,12.54,329389.0089885084,8.4143,8.4819,8.3737,8.4819,329389.009
2009-08-21 13:00:00,12.54,12.59,12.53,12.58,509386.733416771,8.4819,8.5157,8.4752,8.509,509386.7334
2009-08-21 13:30:00,12.58,12.59,12.51,12.52,195357.833655706,8.509,8.5157,8.4616,8.4684,195357.8337
2009-08-21 14:00:00,12.52,12.59,12.49,12.59,241210.6041642963,8.4684,8.5157,8.4481,8.5157,241210.6042
2009-08-21 14:30:00,12.58,12.63,12.58,12.61,235294.11764705885,8.509,8.5428,8.509,8.5293,235294.1176
2009-08-21 15:00:00,12.61,12.69,12.61,12.66,510183.1835248607,8.5293,8.5834,8.5293,8.5631,510183.1835
2009-08-21 15:30:00,12.66,12.66,12.62,12.63,730686.0848788258,8.5631,8.5631,8.536,8.5428,730686.0849
2009-08-24 09:30:00,12.66,12.86,12.52,12.62,560928.4332688588,8.5631,8.6984,8.4684,8.536,560928.4333
2009-08-24 10:00:00,12.63,12.72,12.63,12.72,410513.1414267835,8.5428,8.6037,8.5428,8.6037,410513.1414
2009-08-24 10:30:00,12.71,12.83,12.66,12.82,461485.9483445216,8.5969,8.6781,8.5631,8.6713,461485.9483
2009-08-24 11:00:00,12.83,12.84,12.67,12.68,152235.74923199456,8.6781,8.6848,8.5699,8.5766,152235.7492
2009-08-24 11:30:00,12.68,12.78,12.68,12.75,175446.58095346455,8.5766,8.6443,8.5766,8.624,175446.581
2009-08-24 12:00:00,12.75,12.8,12.74,12.74,157583.34281488226,8.624,8.6578,8.6172,8.6172,157583.3428
2009-08-24 12:30:00,12.74,12.84,12.74,12.82,239162.5896006372,8.6172,8.6848,8.6172,8.6713,239162.5896
2009-08-24 13:00:00,12.81,12.82,12.56,12.56,468767.7779041985,8.6646,8.6713,8.4955,8.4955,468767.7779
2009-08-24 13:30:00,12.56,12.66,12.54,12.64,193764.93343952668,8.4955,8.5631,8.4819,8.5496,193764.9334
2009-08-24 14:00:00,12.64,12.66,12.59,12.59,131300.48924792354,8.5496,8.5631,8.5157,8.5157,131300.4892
2009-08-24 14:30:00,12.59,12.63,12.58,12.6,152349.5278188645,8.5157,8.5428,8.509,8.5225,152349.5278
2009-08-24 15:00:00,12.6,12.63,12.52,12.6,497212.4246216862,8.5225,8.5428,8.4684,8.5225,497212.4246
2009-08-24 15:30:00,12.61,12.66,12.58,12.63,819888.4969848675,8.5293,8.5631,8.509,8.5428,819888.497
2009-08-25 09:30:00,12.75,12.88,12.58,12.88,571282.2846740243,8.624,8.7119,8.509,8.7119,571282.2847
2009-08-25 10:00:00,12.88,13.17,12.88,12.92,829104.5625213336,8.7119,8.9081,8.7119,8.739,829104.5625
2009-08-25 10:30:00,12.93,12.98,12.85,12.88,193764.93343952668,8.7457,8.7795,8.6916,8.7119,193764.9334
2009-08-25 11:00:00,12.88,12.95,12.87,12.95,171919.4447604961,8.7119,8.7592,8.7051,8.7592,171919.4448
2009-08-25 11:30:00,12.95,13.02,12.94,12.99,192285.81181021733,8.7592,8.8066,8.7525,8.7863,192285.8118
2009-08-25 12:00:00,12.99,13.06,12.97,13.06,144498.8053248379,8.7863,8.8336,8.7728,8.8336,144498.8053
2009-08-25 12:30:00,13.06,13.1,13.05,13.06,185800.4323586301,8.8336,8.8607,8.8269,8.8336,185800.4324
2009-08-25 13:00:00,13.05,13.06,12.98,12.99,439526.681078621,8.8269,8.8336,8.7795,8.7863,439526.6811
2009-08-25 13:30:00,12.98,13.02,12.89,12.91,264080.10012515646,8.7795,8.8066,8.7187,8.7322,264080.1001
2009-08-25 14:00:00,12.91,12.92,12.88,12.89,169871.43019683697,8.7322,8.739,8.7119,8.7187,169871.4302
2009-08-25 14:30:00,12.89,12.9,12.83,12.88,208669.92831949028,8.7187,8.7254,8.6781,8.7119,208669.9283
2009-08-25 15:00:00,12.89,12.95,12.88,12.88,251792.0127432017,8.7187,8.7592,8.7119,8.7119,251792.0127
2009-08-25 15:30:00,12.88,12.91,12.81,12.84,945613.8354761634,8.7119,8.7322,8.6646,8.6848,945613.8355
2009-08-26 09:30:00,12.8,12.86,12.65,12.7,568665.3771760155,8.6578,8.6984,8.5563,8.5901,568665.3772
2009-08-26 10:00:00,12.73,13.21,12.69,12.95,909773.5806121288,8.6104,8.9351,8.5834,8.7592,909773.5806
2009-08-26 10:30:00,12.95,12.97,12.84,12.95,378541.3585163272,8.7592,8.7728,8.6848,8.7592,378541.3585
2009-08-26 11:00:00,12.95,12.97,12.76,12.79,176015.47388781433,8.7592,8.7728,8.6307,8.651,176015.4739
2009-08-26 11:30:00,12.8,12.81,12.74,12.78,184776.4250768005,8.6578,8.6646,8.6172,8.6443,184776.4251
2009-08-26 12:00:00,12.78,12.79,12.71,12.73,572988.9634770736,8.6443,8.651,8.5969,8.6104,572988.9635
2009-08-26 12:30:00,12.73,12.75,12.67,12.74,139720.10467629993,8.6104,8.624,8.5699,8.6172,139720.1047
2009-08-26 13:00:00,12.74,12.79,12.72,12.78,263511.2071908067,8.6172,8.651,8.6037,8.6443,263511.2072
2009-08-26 13:30:00,12.79,12.82,12.74,12.81,273751.2800091023,8.651,8.6713,8.6172,8.6646,273751.28
2009-08-26 14:00:00,12.82,12.83,12.72,12.72,240755.4898168165,8.6713,8.6781,8.6037,8.6037,240755.4898
2009-08-26 14:30:00,12.72,12.75,12.66,12.66,306178.1772670384,8.6037,8.624,8.5631,8.5631,306178.1773
2009-08-26 15:00:00,12.66,12.7,12.62,12.63,311525.77084992605,8.5631,8.5901,8.536,8.5428,311525.7708
2009-08-26 15:30:00,12.64,12.7,12.59,12.68,744680.8510638298,8.5496,8.5901,8.5157,8.5766,744680.8511
2009-08-27 09:30:00,12.66,12.73,12.39,12.44,681078.6210035272,8.5631,8.6104,8.3805,8.4143,681078.621
2009-08-27 10:00:00,12.42,12.47,12.34,12.46,297986.1190124019,8.4008,8.4346,8.3466,8.4278,297986.119
2009-08-27 10:30:00,12.46,12.52,12.45,12.52,227670.9523267721,8.4278,8.4684,8.4211,8.4684,227670.9523
2009-08-27 11:00:00,12.51,12.69,12.49,12.69,267038.3433837752,8.4616,8.5834,8.4481,8.5834,267038.3434
2009-08-27 11:30:00,12.69,12.86,12.66,12.83,438388.8952099215,8.5834,8.6984,8.5631,8.6781,438388.8952
2009-08-27 12:00:00,12.83,12.83,12.7,12.77,224598.93048128343,8.6781,8.6781,8.5901,8.6375,224598.9305
2009-08-27 12:30:00,12.77,12.79,12.72,12.76,221299.35146205485,8.6375,8.651,8.6037,8.6307,221299.3515
2009-08-27 13:00:00,12.76,12.8,12.71,12.76,149618.84173398567,8.6307,8.6578,8.5969,8.6307,149618.8417
2009-08-27 13:30:00,12.75,12.89,12.74,12.84,178746.15997269316,8.624,8.7187,8.6172,8.6848,178746.16
2009-08-27 14:00:00,12.85,12.91,12.84,12.9,146433.04130162703,8.6916,8.7322,8.6848,8.7254,146433.0413
2009-08-27 14:30:00,12.91,13.01,12.9,12.92,258163.613607919,8.7322,8.7998,8.7254,8.739,258163.6136
2009-08-27 15:00:00,12.91,12.93,12.83,12.87,328365.0017066788,8.7322,8.7457,8.6781,8.7051,328365.0017
2009-08-27 15:30:00,12.87,12.92,12.85,12.89,782910.4562521334,8.7051,8.739,8.6916,8.7187,782910.4563
2009-08-28 09:30:00,13.01,13.16,12.74,12.74,636477.4149505063,8.7998,8.9013,8.6172,8.6172,636477.415
2009-08-28 10:00:00,12.74,12.94,12.68,12.69,455683.2404141541,8.6172,8.7525,8.5766,8.5834,455683.2404
2009-08-28 10:30:00,12.69,12.81,12.69,12.79,163044.7149846399,8.5834,8.6646,8.5834,8.651,163044.715
2009-08-28 11:00:00,12.78,12.88,12.74,12.84,180907.95312322225,8.6443,8.7119,8.6172,8.6848,180907.9531
2009-08-28 11:30:00,12.84,12.88,12.76,12.8,163272.2721583798,8.6848,8.7119,8.6307,8.6578,163272.2722
2009-08-28 12:00:00,12.79,12.84,12.63,12.65,207532.1424507908,8.651,8.6848,8.5428,8.5563,207532.1425
2009-08-28 12:30:00,12.65,12.73,12.6,12.63,647172.6021162817,8.5563,8.6104,8.5225,8.5428,647172.6021
2009-08-28 13:00:00,12.63,12.68,12.62,12.66,522585.0494936853,8.5428,8.5766,8.536,8.5631,522585.0495
2009-08-28 13:30:00,12.66,12.69,12.62,12.66,569916.941631585,8.5631,8.5834,8.536,8.5631,569916.9416
2009-08-28 14:00:00,12.66,12.71,12.62,12.66,349186.48310387984,8.5631,8.5969,8.536,8.5631,349186.4831
2009-08-28 14:30:00,12.66,12.76,12.61,12.75,194106.2692001365,8.5631,8.6307,8.5293,8.624,194106.2692
2009-08-28 15:00:00,12.74,12.8,12.72,12.74,141768.11923995905,8.6172,8.6578,8.6037,8.6172,141768.1192
2009-08-28 15:30:00,12.75,12.81,12.69,12.75,597337.5810672431,8.624,8.6646,8.5834,8.624,597337.5811
2009-08-31 09:30:00,12.56,12.67,12.13,12.31,643190.3515758335,8.4955,8.5699,8.2046,8.3264,643190.3516
2009-08-31 10:00:00,12.3,12.55,12.28,12.54,580725.9073842303,8.3196,8.4887,8.3061,8.4819,580725.9074
2009-08-31 10:30:00,12.53,12.69,12.49,12.66,508817.8404824212,8.4752,8.5834,8.4481,8.5631,508817.8405
2009-08-31 11:00:00,12.66,12.72,12.63,12.7,452611.2185686654,8.5631,8.6037,8.5428,8.5901,452611.2186
2009-08-31 11:30:00,12.7,12.8,12.67,12.71,337694.8458300148,8.5901,8.6578,8.5699,8.5969,337694.8458
2009-08-31 12:00:00,12.72,12.74,12.57,12.59,229946.5240641712,8.6037,8.6172,8.5022,8.5157,229946.5241
2009-08-31 12:30:00,12.59,12.65,12.56,12.62,356240.75548981683,8.5157,8.5563,8.4955,8.536,356240.7555
2009-08-31 13:00:00,12.62,12.62,12.51,12.52,147798.38434406646,8.536,8.536,8.4616,8.4684,147798.3843
2009-08-31 13:30:00,12.52,12.61,12.5,12.59,350893.1619069291,8.4684,8.5293,8.4549,8.5157,350893.1619
2009-08-31 14:00:00,12.6,12.62,12.54,12.57,221526.9086357948,8.5225,8.536,8.4819,8.5022,221526.9086
2009-08-31 14:30:00,12.58,12.63,12.54,12.62,304585.27705085906,8.509,8.5428,8.4819,8.536,304585.2771
2009-08-31 15:00:00,12.62,12.71,12.6,12.68,745135.9654113096,8.536,8.5969,8.5225,8.5766,745135.9654
2009-08-31 15:30:00,12.68,12.73,12.66,12.72,804983.5021049039,8.5766,8.6104,8.5631,8.6037,804983.5021
2009-09-01 09:30:00,12.67,13.03,12.59,12.89,618272.8410513141,8.5699,8.8134,8.5157,8.7187,618272.8411
2009-09-01 10:00:00,12.9,12.94,12.5,12.57,1232335.87438844,8.7254,8.7525,8.4549,8.5022,1232335.8744
2009-09-01 10:30:00,12.57,12.58,12.27,12.3,621572.4200705427,8.5022,8.509,8.2993,8.3196,621572.4201
2009-09-01 11:00:00,12.29,12.32,12.11,12.13,410968.2557742633,8.3128,8.3331,8.1911,8.2046,410968.2558
2009-09-01 11:30:00,12.13,12.19,11.99,12.02,444874.2746615088,8.2046,8.2452,8.1099,8.1302,444874.2747
2009-09-01 12:00:00,12.02,12.09,11.91,11.94,350665.6047331892,8.1302,8.1776,8.0558,8.0761,350665.6047
2009-09-01 12:30:00,11.94,12.04,11.91,11.97,215496.64353168727,8.0761,8.1437,8.0558,8.0964,215496.6435
2009-09-01 13:00:00,11.98,12.05,11.81,11.9,502560.018204574,8.1031,8.1505,7.9882,8.049,502560.0182
2009-09-01 13:30:00,11.9,12.0,11.87,11.99,435999.54488565255,8.049,8.1167,8.0287,8.1099,435999.5449
2009-09-01 14:00:00,11.99,12.01,11.94,11.96,248833.76948458303,8.1099,8.1234,8.0761,8.0896,248833.7695
2009-09-01 14:30:00,11.97,12.01,11.94,11.98,339060.1888724542,8.0964,8.1234,8.0761,8.1031,339060.1889
2009-09-01 15:00:00,11.98,12.02,11.88,11.9,404710.433496416,8.1031,8.1302,8.0355,8.049,404710.4335
2009-09-01 15:30:00,11.9,11.95,11.86,11.9,911366.4808283082,8.049,8.0829,8.022,8.049,911366.4808
2009-09-02 09:30:00,11.79,11.83,11.5,11.64,1087723.2904767324,7.9746,8.0017,7.7785,7.8732,1087723.2905
2009-09-02 10:00:00,11.63,11.64,11.41,11.41,1242917.2829673456,7.8664,7.8732,7.7176,7.7176,1242917.283
2009-09-02 10:30:00,11.41,11.65,11.36,11.65,796563.8866765276,7.7176,7.8799,7.6838,7.8799,796563.8867
2009-09-02 11:00:00,11.64,11.64,11.46,11.48,471157.1282284674,7.8732,7.8732,7.7514,7.765,471157.1282
2009-09-02 11:30:00,11.48,11.55,11.34,11.36,593127.773353055,7.765,7.8123,7.6703,7.6838,593127.7734
2009-09-02 12:00:00,11.36,11.41,11.3,11.36,359312.7773353055,7.6838,7.7176,7.6432,7.6838,359312.7773
2009-09-02 12:30:00,11.37,11.38,11.32,11.34,396859.7110023894,7.6906,7.6973,7.6567,7.6703,396859.711
2009-09-02 13:00:00,11.33,11.35,11.29,11.3,405620.6621913756,7.6635,7.677,7.6364,7.6432,405620.6622
2009-09-02 13:30:00,11.31,11.31,11.25,11.26,289225.16782341566,7.65,7.65,7.6094,7.6161,289225.1678
2009-09-02 14:00:00,11.25,11.29,11.25,11.26,387643.64546592336,7.6094,7.6364,7.6094,7.6161,387643.6455
2009-09-02 14:30:00,11.25,11.29,11.22,11.22,439071.5667311413,7.6094,7.6364,7.5891,7.5891,439071.5667
2009-09-02 15:00:00,11.22,11.28,11.21,11.22,615883.4907270452,7.5891,7.6297,7.5823,7.5891,615883.4907
2009-09-02 15:30:00,11.22,11.24,11.18,11.22,1813972.01046763,7.5891,7.6026,7.562,7.5891,1813972.0105
2009-09-03 09:30:00,11.29,11.42,11.07,11.16,727955.3987939471,7.6364,7.7244,7.4876,7.5485,727955.3988
2009-09-03 10:00:00,11.16,11.21,10.96,10.99,822505.4044828763,7.5485,7.5823,7.4132,7.4335,822505.4045
2009-09-03 10:30:00,10.98,11.04,10.94,10.99,817840.4824212084,7.4268,7.4673,7.3997,7.4335,817840.4824
2009-09-03 11:00:00,10.99,11.0,10.88,10.94,873136.8756400046,7.4335,7.4403,7.3591,7.3997,873136.8756
2009-09-03 11:30:00,10.94,11.0,10.89,10.94,464330.4130162704,7.3997,7.4403,7.3659,7.3997,464330.413
2009-09-03 12:00:00,10.93,11.0,10.92,10.92,340994.42484924337,7.3929,7.4403,7.3862,7.3862,340994.4248
2009-09-03 12:30:00,10.93,10.95,10.92,10.94,294572.7614063033,7.3929,7.4065,7.3862,7.3997,294572.7614
2009-09-03 13:00:00,10.94,10.95,10.92,10.94,244965.29753100467,7.3997,7.4065,7.3862,7.3997,244965.2975
2009-09-03 13:30:00,10.94,10.99,10.92,10.98,351462.0548412789,7.3997,7.4335,7.3862,7.4268,351462.0548
2009-09-03 14:00:00,10.98,11.07,10.98,11.07,264080.10012515646,7.4268,7.4876,7.4268,7.4876,264080.1001
2009-09-03 14:30:00,11.07,11.1,11.06,11.1,241665.7185117761,7.4876,7.5079,7.4809,7.5079,241665.7185
2009-09-03 15:00:00,11.1,11.14,11.07,11.14,297417.22607805213,7.5079,7.535,7.4876,7.535,297417.2261
2009-09-03 15:30:00,11.14,11.29,11.13,11.27,1065877.8017977015,7.535,7.6364,7.5282,7.6229,1065877.8018
2009-09-04 09:30:00,11.27,11.4,11.15,11.16,252929.7986119013,7.6229,7.7108,7.5417,7.5485,252929.7986
2009-09-04 10:00:00,11.17,11.34,11.15,11.32,204232.5634315622,7.5553,7.6703,7.5417,7.6567,204232.5634
2009-09-04 10:30:00,11.32,11.38,11.29,11.36,207418.3638639208,7.6567,7.6973,7.6364,7.6838,207418.3639
2009-09-04 11:00:00,11.36,11.36,11.27,11.3,133689.83957219252,7.6838,7.6838,7.6229,7.6432,133689.8396
2009-09-04 11:30:00,11.3,11.42,11.29,11.42,199908.97713050403,7.6432,7.7244,7.6364,7.7244,199908.9771
2009-09-04 12:00:00,11.42,11.48,11.39,11.47,254864.0345886904,7.7244,7.765,7.7041,7.7582,254864.0346
2009-09-04 12:30:00,11.48,11.51,11.46,11.51,112299.46524064172,7.765,7.7852,7.7514,7.7852,112299.4652
2009-09-04 13:00:00,11.51,11.57,11.49,11.51,121970.64512458757,7.7852,7.8258,7.7717,7.7852,121970.6451
2009-09-04 13:30:00,11.51,11.55,11.47,11.47,103083.39970417568,7.7852,7.8123,7.7582,7.7582,103083.3997
2009-09-04 14:00:00,11.47,11.5,11.43,11.43,103993.62839913528,7.7582,7.7785,7.7311,7.7311,103993.6284
2009-09-04 14:30:00,11.43,11.49,11.41,11.48,190806.690180908,7.7311,7.7717,7.7176,7.765,190806.6902
2009-09-04 15:00:00,11.49,11.5,11.42,11.45,256343.15621799976,7.7717,7.7785,7.7244,7.7447,256343.1562
2009-09-04 15:30:00,11.45,11.53,11.42,11.5,664922.0616679941,7.7447,7.7988,7.7244,7.7785,664922.0617
2009-09-08 09:30:00,11.95,12.15,11.73,12.09,918989.6461485948,8.0829,8.2181,7.9341,8.1776,918989.6461
2009-09-08 10:00:00,12.08,12.14,12.02,12.08,481055.8652861532,8.1708,8.2114,8.1302,8.1708,481055.8653
2009-09-08 10:30:00,12.09,12.23,12.09,12.23,390829.44589828193,8.1776,8.2722,8.1776,8.2722,390829.4459
2009-09-08 11:00:00,12.23,12.23,12.15,12.19,253612.4701331209,8.2722,8.2722,8.2181,8.2452,253612.4701
2009-09-08 11:30:00,12.2,12.2,11.98,12.07,331550.80213903746,8.252,8.252,8.1031,8.164,331550.8021
2009-09-08 12:00:00,12.07,12.11,12.02,12.07,190124.01865968824,8.164,8.1911,8.1302,8.164,190124.0187
2009-09-08 12:30:00,12.07,12.08,12.05,12.06,69063.6022300603,8.164,8.1708,8.1505,8.1573,69063.6022
2009-09-08 13:00:00,12.06,12.16,12.03,12.16,273068.6084878826,8.1573,8.2249,8.137,8.2249,273068.6085
2009-09-08 13:30:00,12.16,12.16,12.08,12.13,130048.92479235408,8.2249,8.2249,8.1708,8.2046,130048.9248
2009-09-08 14:00:00,12.13,12.14,12.06,12.12,214017.521902378,8.2046,8.2114,8.1573,8.1978,214017.5219
2009-09-08 14:30:00,12.12,12.21,12.08,12.15,925475.025600182,8.1978,8.2587,8.1708,8.2181,925475.0256
2009-09-08 15:00:00,12.14,12.16,12.06,12.16,563886.6765274776,8.2114,8.2249,8.1573,8.2249,563886.6765
2009-09-08 15:30:00,12.16,12.2,12.12,12.13,1360905.677551485,8.2249,8.252,8.1978,8.2046,1360905.6776
2009-09-09 09:30:00,12.08,12.34,12.02,12.28,504039.13983388327,8.1708,8.3466,8.1302,8.3061,504039.1398
2009-09-09 10:00:00,12.29,12.46,12.28,12.33,471043.3496415975,8.3128,8.4278,8.3061,8.3399,471043.3496
2009-09-09 10:30:00,12.34,12.43,12.31,12.34,280122.8808738196,8.3466,8.4075,8.3264,8.3466,280122.8809
2009-09-09 11:00:00,12.35,12.45,12.34,12.45,190579.13300716807,8.3534,8.4211,8.3466,8.4211,190579.133
2009-09-09 11:30:00,12.45,12.51,12.41,12.41,237000.7964501081,8.4211,8.4616,8.394,8.394,237000.7965
2009-09-09 12:00:00,12.42,12.45,12.39,12.45,166571.8511776084,8.4008,8.4211,8.3805,8.4211,166571.8512
2009-09-09 12:30:00,12.45,12.5,12.45,12.47,331095.68779155763,8.4211,8.4549,8.4211,8.4346,331095.6878
2009-09-09 13:00:00,12.45,12.52,12.4,12.46,432586.187279554,8.4211,8.4684,8.3872,8.4278,432586.1873
2009-09-09 13:30:00,12.45,12.53,12.45,12.47,183752.417794971,8.4211,8.4752,8.4211,8.4346,183752.4178
2009-09-09 14:00:00,12.47,12.51,12.31,12.37,558083.96859711,8.4346,8.4616,8.3264,8.3669,558083.9686
2009-09-09 14:30:00,12.37,12.42,12.28,12.33,415519.39924906136,8.3669,8.4008,8.3061,8.3399,415519.3992
2009-09-09 15:00:00,12.33,12.44,12.32,12.41,342245.98930481286,8.3399,8.4143,8.3331,8.394,342245.9893
2009-09-09 15:30:00,12.41,12.44,12.37,12.38,834907.270451701,8.394,8.4143,8.3669,8.3737,834907.2705
2009-09-10 09:30:00,12.36,12.54,12.23,12.52,280350.43804755947,8.3602,8.4819,8.2722,8.4684,280350.438
2009-09-10 10:00:00,12.52,12.61,12.5,12.53,294231.4256456935,8.4684,8.5293,8.4549,8.4752,294231.4256
2009-09-10 10:30:00,12.52,12.74,12.52,12.69,249743.99817954263,8.4684,8.6172,8.4684,8.5834,249743.9982
2009-09-10 11:00:00,12.7,12.76,12.61,12.63,231425.6456934805,8.5901,8.6307,8.5293,8.5428,231425.6457
2009-09-10 11:30:00,12.62,12.67,12.52,12.55,207304.58527705088,8.536,8.5699,8.4684,8.4887,207304.5853
2009-09-10 12:00:00,12.54,12.56,12.47,12.48,160882.92183411084,8.4819,8.4955,8.4346,8.4413,160882.9218
2009-09-10 12:30:00,12.48,12.54,12.46,12.52,198998.74843554443,8.4413,8.4819,8.4278,8.4684,198998.7484
2009-09-10 13:00:00,12.51,12.59,12.45,12.57,533052.6794857208,8.4616,8.5157,8.4211,8.5022,533052.6795
2009-09-10 13:30:00,12.57,12.64,12.55,12.62,273865.05859597225,8.5022,8.5496,8.4887,8.536,273865.0586
2009-09-10 14:00:00,12.62,12.66,12.56,12.6,408692.68403686426,8.536,8.5631,8.4955,8.5225,408692.684
2009-09-10 14:30:00,12.6,12.61,12.57,12.59,223802.48037319377,8.5225,8.5293,8.5022,8.5157,223802.4804
2009-09-10 15:00:00,12.59,12.59,12.48,12.52,261008.07827966777,8.5157,8.5157,8.4413,8.4684,261008.0783
2009-09-10 15:30:00,12.52,12.54,12.47,12.48,749345.7731254979,8.4684,8.4819,8.4346,8.4413,749345.7731
2009-09-11 09:30:00,12.81,12.81,12.44,12.6,475366.9359426556,8.6646,8.6646,8.4143,8.5225,475366.9359
2009-09-11 10:00:00,12.59,12.61,12.45,12.53,475025.6001820458,8.5157,8.5293,8.4211,8.4752,475025.6002
2009-09-11 10:30:00,12.53,12.74,12.53,12.74,451700.9898737058,8.4752,8.6172,8.4752,8.6172,451700.9899
2009-09-11 11:00:00,12.74,12.9,12.74,12.82,455341.90465354425,8.6172,8.7254,8.6172,8.6713,455341.9047
2009-09-11 11:30:00,12.81,12.85,12.73,12.83,289680.2821708954,8.6646,8.6916,8.6104,8.6781,289680.2822
2009-09-11 12:00:00,12.83,12.86,12.74,12.74,169074.9800887473,8.6781,8.6984,8.6172,8.6172,169074.9801
2009-09-11 12:30:00,12.74,12.74,12.59,12.65,415291.8420753214,8.6172,8.6172,8.5157,8.5563,415291.8421
2009-09-11 13:00:00,12.65,12.65,12.51,12.52,315394.2428035044,8.5563,8.5563,8.4616,8.4684,315394.2428
2009-09-11 13:30:00,12.52,12.57,12.37,12.37,429172.82967345545,8.4684,8.5022,8.3669,8.3669,429172.8297
2009-09-11 14:00:00,12.38,12.45,12.37,12.42,324610.3083399704,8.3737,8.4211,8.3669,8.4008,324610.3083
2009-09-11 14:30:00,12.42,12.47,12.39,12.41,212993.51462054843,8.4008,8.4346,8.3805,8.394,212993.5146
2009-09-11 15:00:00,12.41,12.49,12.4,12.48,252360.9056775515,8.394,8.4481,8.3872,8.4413,252360.9057
2009-09-11 15:30:00,12.48,12.49,12.44,12.45,726021.1628171578,8.4413,8.4481,8.4143,8.4211,726021.1628
2009-09-14 09:30:00,12.35,12.45,12.26,12.44,248719.99089771305,8.3534,8.4211,8.2925,8.4143,248719.9909
2009-09-14 10:00:00,12.44,12.47,12.37,12.41,334736.6025713961,8.4143,8.4346,8.3669,8.394,334736.6026
2009-09-14 10:30:00,12.41,12.59,12.4,12.53,326772.1014904995,8.394,8.5157,8.3872,8.4752,326772.1015
2009-09-14 11:00:00,12.53,12.66,12.52,12.58,352486.0621231084,8.4752,8.5631,8.4684,8.509,352486.0621
2009-09-14 11:30:00,12.58,12.59,12.42,12.44,117191.9444760496,8.509,8.5157,8.4008,8.4143,117191.9445
2009-09-14 12:00:00,12.45,12.52,12.45,12.5,144157.46956422803,8.4211,8.4684,8.4211,8.4549,144157.4696
2009-09-14 12:30:00,12.5,12.54,12.46,12.54,93298.44123335987,8.4549,8.4819,8.4278,8.4819,93298.4412
2009-09-14 13:00:00,12.53,12.54,12.44,12.45,92729.54829901012,8.4752,8.4819,8.4143,8.4211,92729.5483
2009-09-14 13:30:00,12.45,12.52,12.45,12.48,225167.8234156332,8.4211,8.4684,8.4211,8.4413,225167.8234
2009-09-14 14:00:00,12.51,12.57,12.48,12.57,93412.21982022985,8.4616,8.5022,8.4413,8.5022,93412.2198
2009-09-14 14:30:00,12.57,12.59,12.52,12.53,455114.3474798043,8.5022,8.5157,8.4684,8.4752,455114.3475
2009-09-14 15:00:00,12.53,12.56,12.5,12.51,347366.02571396064,8.4752,8.4955,8.4549,8.4616,347366.0257
2009-09-14 15:30:00,12.51,12.54,12.48,12.52,683809.3070884059,8.4616,8.4819,8.4413,8.4684,683809.3071
2009-09-15 09:30:00,12.52,12.74,12.49,12.59,316304.471498464,8.4684,8.6172,8.4481,8.5157,316304.4715
2009-09-15 10:00:00,12.6,12.66,12.45,12.64,354078.96233928774,8.5225,8.5631,8.4211,8.5496,354078.9623
2009-09-15 10:30:00,12.65,12.7,12.6,12.68,146205.48412788715,8.5563,8.5901,8.5225,8.5766,146205.4841
2009-09-15 11:00:00,12.67,12.69,12.58,12.59,135396.51837524178,8.5699,8.5834,8.509,8.5157,135396.5184
2009-09-15 11:30:00,12.59,12.72,12.58,12.68,185345.31801115032,8.5157,8.6037,8.509,8.5766,185345.318
2009-09-15 12:00:00,12.69,12.72,12.66,12.68,135624.0755489817,8.5834,8.6037,8.5631,8.5766,135624.0755
2009-09-15 12:30:00,12.68,12.75,12.61,12.74,208328.5925588804,8.5766,8.624,8.5293,8.6172,208328.5926
2009-09-15 13:00:00,12.74,12.81,12.72,12.75,222550.9159176243,8.6172,8.6646,8.6037,8.624,222550.9159
2009-09-15 13:30:00,12.75,12.75,12.69,12.74,141540.56206621914,8.624,8.624,8.5834,8.6172,141540.5621
2009-09-15 14:00:00,12.75,12.75,12.66,12.7,114575.03697804072,8.624,8.624,8.5631,8.5901,114575.037
2009-09-15 14:30:00,12.71,12.72,12.62,12.69,145181.47684605757,8.5969,8.6037,8.536,8.5834,145181.4768
2009-09-15 15:00:00,12.69,12.75,12.66,12.72,347024.6899533508,8.5834,8.624,8.5631,8.6037,347024.69
2009-09-15 15:30:00,12.71,12.73,12.66,12.66,1059164.8651723743,8.5969,8.6104,8.5631,8.5631,1059164.8652
2009-09-16 09:30:00,12.83,12.86,12.59,12.75,402889.9761064968,8.6781,8.6984,8.5157,8.624,402889.9761
2009-09-16 10:00:00,12.76,12.85,12.68,12.76,281260.66674251907,8.6307,8.6916,8.5766,8.6307,281260.6667
2009-09-16 10:30:00,12.76,13.1,12.76,12.95,506883.6045056321,8.6307,8.8607,8.6307,8.7592,506883.6045
2009-09-16 11:00:00,12.95,13.11,12.91,13.1,740357.2647627717,8.7592,8.8675,8.7322,8.8607,740357.2648
2009-09-16 11:30:00,13.09,13.37,13.09,13.37,2087609.5118898624,8.8539,9.0433,8.8539,9.0433,2087609.5119
2009-09-16 12:00:00,13.37,13.44,13.24,13.29,1067698.2591876208,9.0433,9.0907,8.9554,8.9892,1067698.2592
2009-09-16 12:30:00,13.28,13.3,13.13,13.16,414609.17055410176,8.9825,8.996,8.881,8.9013,414609.1706
2009-09-16 13:00:00,13.16,13.23,13.16,13.16,390488.1101376721,8.9013,8.9486,8.9013,8.9013,390488.1101
2009-09-16 13:30:00,13.17,13.19,13.15,13.17,299920.35498919105,8.9081,8.9216,8.8945,8.9081,299920.355
2009-09-16 14:00:00,13.17,13.2,13.15,13.17,520992.149277506,8.9081,8.9283,8.8945,8.9081,520992.1493
2009-09-16 14:30:00,13.18,13.18,13.1,13.1,232790.9887359199,8.9148,8.9148,8.8607,8.8607,232790.9887
2009-09-16 15:00:00,13.11,13.18,13.04,13.18,855842.530435772,8.8675,8.9148,8.8201,8.9148,855842.5304
2009-09-16 15:30:00,13.18,13.2,13.16,13.17,610877.2329047674,8.9148,8.9283,8.9013,8.9081,610877.2329
2009-09-17 09:30:00,13.15,13.16,12.94,13.15,387188.5311184435,8.8945,8.9013,8.7525,8.8945,387188.5311
2009-09-17 10:00:00,13.16,13.24,13.01,13.02,853908.2944589829,8.9013,8.9554,8.7998,8.8066,853908.2945
2009-09-17 10:30:00,13.03,13.17,13.02,13.12,294800.31858004327,8.8134,8.9081,8.8066,8.8742,294800.3186
2009-09-17 11:00:00,13.12,13.16,13.03,13.13,230970.5313460007,8.8742,8.9013,8.8134,8.881,230970.5313
2009-09-17 11:30:00,13.14,13.15,12.95,13.02,197519.6268062351,8.8878,8.8945,8.7592,8.8066,197519.6268
2009-09-17 12:00:00,13.02,13.03,12.77,12.9,209238.82125384003,8.8066,8.8134,8.6375,8.7254,209238.8213
2009-09-17 12:30:00,12.92,12.92,12.73,12.74,272272.15837979293,8.739,8.739,8.6104,8.6172,272272.1584
2009-09-17 13:00:00,12.73,12.81,12.69,12.74,257367.16349982933,8.6104,8.6646,8.5834,8.6172,257367.1635
2009-09-17 13:30:00,12.74,12.94,12.7,12.92,205597.9064740016,8.6172,8.7525,8.5901,8.739,205597.9065
2009-09-17 14:00:00,12.91,12.93,12.86,12.9,352713.6192968484,8.7322,8.7457,8.6984,8.7254,352713.6193
2009-09-17 14:30:00,12.91,12.98,12.86,12.95,427921.265217886,8.7322,8.7795,8.6984,8.7592,427921.2652
2009-09-17 15:00:00,12.95,12.95,12.88,12.91,418477.64250768005,8.7592,8.7592,8.7119,8.7322,418477.6425
2009-09-17 15:30:00,12.91,12.92,12.79,12.82,1056775.5148481056,8.7322,8.739,8.651,8.6713,1056775.5148
2009-09-18 09:30:00,12.91,13.02,12.43,12.48,1062805.779952213,8.7322,8.8066,8.4075,8.4413,1062805.78
2009-09-18 10:00:00,12.46,12.5,12.16,12.39,864148.3672772784,8.4278,8.4549,8.2249,8.3805,864148.3673
2009-09-18 10:30:00,12.39,12.51,12.37,12.48,464785.52736375015,8.3805,8.4616,8.3669,8.4413,464785.5274
2009-09-18 11:00:00,12.48,12.49,12.37,12.37,361588.34907270456,8.4413,8.4481,8.3669,8.3669,361588.3491
2009-09-18 11:30:00,12.37,12.46,12.36,12.39,341677.0963704631,8.3669,8.4278,8.3602,8.3805,341677.0964
2009-09-18 12:00:00,12.39,12.52,12.36,12.52,236090.56775514848,8.3805,8.4684,8.3602,8.4684,236090.5678
2009-09-18 12:30:00,12.51,12.57,12.47,12.53,297644.783251792,8.4616,8.5022,8.4346,8.4752,297644.7833
2009-09-18 13:00:00,12.54,12.59,12.52,12.58,264990.32882011606,8.4819,8.5157,8.4684,8.509,264990.3288
2009-09-18 13:30:00,12.58,12.62,12.57,12.61,220047.7870064854,8.509,8.536,8.5022,8.5293,220047.787
2009-09-18 14:00:00,12.61,12.63,12.55,12.57,267265.9005575151,8.5293,8.5428,8.4887,8.5022,267265.9006
2009-09-18 14:30:00,12.56,12.57,12.5,12.54,209807.7141881898,8.4955,8.5022,8.4549,8.4819,209807.7142
2009-09-18 15:00:00,12.54,12.61,12.54,12.56,291614.51814768463,8.4819,8.5293,8.4819,8.4955,291614.5181
2009-09-18 15:30:00,12.56,12.57,12.4,12.41,927295.4829901012,8.4955,8.5022,8.3872,8.394,927295.483
2009-09-21 09:30:00,12.25,12.37,12.11,12.17,625440.8920241211,8.2858,8.3669,8.1911,8.2317,625440.892
2009-09-21 10:00:00,12.16,12.21,12.03,12.03,569916.941631585,8.2249,8.2587,8.137,8.137,569916.9416
2009-09-21 10:30:00,12.03,12.09,11.95,12.01,435658.20912504266,8.137,8.1776,8.0829,8.1234,435658.2091
2009-09-21 11:00:00,12.01,12.23,12.01,12.19,383775.173512345,8.1234,8.2722,8.1234,8.2452,383775.1735
2009-09-21 11:30:00,12.19,12.22,12.08,12.14,208783.70690636025,8.2452,8.2655,8.1708,8.2114,208783.7069
2009-09-21 12:00:00,12.13,12.18,12.08,12.08,271930.8226191831,8.2046,8.2384,8.1708,8.1708,271930.8226
2009-09-21 12:30:00,12.08,12.13,11.98,11.98,268631.2435999545,8.1708,8.2046,8.1031,8.1031,268631.2436
2009-09-21 13:00:00,11.98,12.01,11.94,12.0,195130.2764819661,8.1031,8.1234,8.0761,8.1167,195130.2765
2009-09-21 13:30:00,12.0,12.07,11.99,12.0,290249.1751052452,8.1167,8.164,8.1099,8.1167,290249.1751
2009-09-21 14:00:00,12.0,12.04,11.92,11.93,238479.91807941743,8.1167,8.1437,8.0626,8.0693,238479.9181
2009-09-21 14:30:00,11.93,12.01,11.92,11.99,188076.00409602912,8.0693,8.1234,8.0626,8.1099,188076.0041
2009-09-21 15:00:00,11.99,12.05,11.95,12.01,463647.74149505066,8.1099,8.1505,8.0829,8.1234,463647.7415
2009-09-21 15:30:00,12.01,12.03,11.94,12.01,910228.6949596086,8.1234,8.137,8.0761,8.1234,910228.695
2009-09-22 09:30:00,12.25,12.33,12.1,12.26,233246.1030833997,8.2858,8.3399,8.1843,8.2925,233246.1031
2009-09-22 10:00:00,12.26,12.3,12.16,12.18,196040.5051769257,8.2925,8.3196,8.2249,8.2384,196040.5052
2009-09-22 10:30:00,12.18,12.23,12.12,12.22,139151.21174195016,8.2384,8.2722,8.1978,8.2655,139151.2117
2009-09-22 11:00:00,12.23,12.32,12.22,12.3,216861.9865741268,8.2722,8.3331,8.2655,8.3196,216861.9866
2009-09-22 11:30:00,12.29,12.3,12.2,12.23,430993.2870633747,8.3128,8.3196,8.252,8.2722,430993.2871
2009-09-22 12:00:00,12.23,12.3,12.22,12.24,286266.9245647969,8.2722,8.3196,8.2655,8.279,286266.9246
2009-09-22 12:30:00,12.24,12.24,12.2,12.2,96256.6844919786,8.279,8.279,8.252,8.252,96256.6845
2009-09-22 13:00:00,12.21,12.29,12.14,12.14,197405.8482193651,8.2587,8.3128,8.2114,8.2114,197405.8482
2009-09-22 13:30:00,12.15,12.2,12.11,12.12,239731.4825349869,8.2181,8.252,8.1911,8.1978,239731.4825
2009-09-22 14:00:00,12.13,12.16,12.08,12.08,261463.1926271476,8.2046,8.2249,8.1708,8.1708,261463.1926
2009-09-22 14:30:00,12.08,12.11,12.04,12.05,261349.4140402776,8.1708,8.1911,8.1437,8.1505,261349.414
2009-09-22 15:00:00,12.04,12.05,11.94,11.97,480373.19376493344,8.1437,8.1505,8.0761,8.0964,480373.1938
2009-09-22 15:30:00,11.98,12.08,11.98,12.0,784958.4708157924,8.1031,8.1708,8.1031,8.1167,784958.4708
2009-09-23 09:30:00,12.05,12.18,11.95,11.98,202412.10604164292,8.1505,8.2384,8.0829,8.1031,202412.106
2009-09-23 10:00:00,11.98,12.06,11.97,12.03,284560.24576174765,8.1031,8.1573,8.0964,8.137,284560.2458
2009-09-23 10:30:00,12.02,12.03,11.92,11.93,378996.4728638071,8.1302,8.137,8.0626,8.0693,378996.4729
2009-09-23 11:00:00,11.93,11.93,11.87,11.91,210262.8285356696,8.0693,8.0693,8.0287,8.0558,210262.8285
2009-09-23 11:30:00,11.91,11.97,11.91,11.95,240755.4898168165,8.0558,8.0964,8.0558,8.0829,240755.4898
2009-09-23 12:00:00,11.94,12.0,11.93,11.94,199453.86278302423,8.0761,8.1167,8.0693,8.0761,199453.8628
2009-09-23 12:30:00,11.94,11.95,11.9,11.95,88519.74058482194,8.0761,8.0829,8.049,8.0829,88519.7406
2009-09-23 13:00:00,11.95,12.03,11.94,11.96,347138.46854022075,8.0829,8.137,8.0761,8.0896,347138.4685
2009-09-23 13:30:00,11.96,12.0,11.94,11.99,198998.74843554443,8.0896,8.1167,8.0761,8.1099,198998.7484
2009-09-23 14:00:00,11.99,12.08,11.96,12.04,326430.7657298896,8.1099,8.1708,8.0896,8.1437,326430.7657
2009-09-23 14:30:00,12.06,12.15,11.94,11.97,329957.90192285815,8.1573,8.2181,8.0761,8.0964,329957.9019
2009-09-23 15:00:00,11.97,12.04,11.89,11.9,392422.34611446125,8.0964,8.1437,8.0423,8.049,392422.3461
2009-09-23 15:30:00,11.9,11.93,11.82,11.86,1242917.2829673456,8.049,8.0693,7.9949,8.022,1242917.283
2009-09-24 09:30:00,12.01,12.01,11.64,11.66,531459.7792695415,8.1234,8.1234,7.8732,7.8867,531459.7793
2009-09-24 10:00:00,11.65,11.66,11.43,11.59,718170.4403231312,7.8799,7.8867,7.7311,7.8394,718170.4403
2009-09-24 10:30:00,11.58,11.69,11.51,11.65,427579.9294572762,7.8326,7.907,7.7852,7.8799,427579.9295
2009-09-24 11:00:00,11.66,11.69,11.58,11.59,249288.88383206283,7.8867,7.907,7.8326,7.8394,249288.8838
2009-09-24 11:30:00,11.59,11.62,11.55,11.62,435658.20912504266,7.8394,7.8596,7.8123,7.8596,435658.2091
2009-09-24 12:00:00,11.62,11.67,11.61,11.65,267038.3433837752,7.8596,7.8935,7.8529,7.8799,267038.3434
2009-09-24 12:30:00,11.65,11.66,11.62,11.63,204232.5634315622,7.8799,7.8867,7.8596,7.8664,204232.5634
2009-09-24 13:00:00,11.63,11.67,11.58,11.58,277505.97337581066,7.8664,7.8935,7.8326,7.8326,277505.9734
2009-09-24 13:30:00,11.58,11.59,11.45,11.46,211286.8358174992,7.8326,7.8394,7.7447,7.7514,211286.8358
2009-09-24 14:00:00,11.46,11.49,11.42,11.46,310501.7635680965,7.7514,7.7717,7.7244,7.7514,310501.7636
2009-09-24 14:30:00,11.46,11.58,11.43,11.58,343611.3323472523,7.7514,7.8326,7.7311,7.8326,343611.3323
2009-09-24 15:00:00,11.58,11.61,11.51,11.52,444191.603140289,7.8326,7.8529,7.7852,7.792,444191.6031
2009-09-24 15:30:00,11.54,11.57,11.44,11.5,1001592.9002161792,7.8055,7.8258,7.7379,7.7785,1001592.9002
2009-09-25 09:30:00,11.45,11.64,11.4,11.52,317783.5931277734,7.7447,7.8732,7.7108,7.792,317783.5931
2009-09-25 10:00:00,11.52,11.52,11.38,11.41,267948.5720787348,7.792,7.792,7.6973,7.7176,267948.5721
2009-09-25 10:30:00,11.41,11.44,11.33,11.36,243827.5116623052,7.7176,7.7379,7.6635,7.6838,243827.5117
2009-09-25 11:00:00,11.36,11.45,11.36,11.41,370690.63602230063,7.6838,7.7447,7.6838,7.7176,370690.636
2009-09-25 11:30:00,11.41,11.46,11.36,11.36,199908.97713050403,7.7176,7.7514,7.6838,7.6838,199908.9771
2009-09-25 12:00:00,11.36,11.36,11.25,11.31,411082.0343611333,7.6838,7.6838,7.6094,7.65,411082.0344
2009-09-25 12:30:00,11.3,11.31,11.22,11.26,162362.04346342018,7.6432,7.65,7.5891,7.6161,162362.0435
2009-09-25 13:00:00,11.23,11.26,11.19,11.24,250426.66970076232,7.5959,7.6161,7.5688,7.6026,250426.6697
2009-09-25 13:30:00,11.24,11.35,11.22,11.35,205597.9064740016,7.6026,7.677,7.5891,7.677,205597.9065
2009-09-25 14:00:00,11.35,11.37,11.26,11.27,212310.84309932872,7.677,7.6906,7.6161,7.6229,212310.8431
2009-09-25 14:30:00,11.27,11.29,11.21,11.28,216861.9865741268,7.6229,7.6364,7.5823,7.6297,216861.9866
2009-09-25 15:00:00,11.28,11.29,11.23,11.27,292752.3040163841,7.6297,7.6364,7.5959,7.6229,292752.304
2009-09-25 15:30:00,11.27,11.29,11.21,11.26,601888.7245420412,7.6229,7.6364,7.5823,7.6161,601888.7245
2009-09-28 09:30:00,11.31,11.5,11.26,11.47,295710.5472750029,7.65,7.7785,7.6161,7.7582,295710.5473
2009-09-28 10:00:00,11.47,11.68,11.47,11.67,283650.01706678804,7.7582,7.9002,7.7582,7.8935,283650.0171
2009-09-28 10:30:00,11.66,11.76,11.64,11.65,272385.9369666629,7.8867,7.9543,7.8732,7.8799,272385.937
2009-09-28 11:00:00,11.64,11.69,11.64,11.65,183524.86062123108,7.8732,7.907,7.8732,7.8799,183524.8606
2009-09-28 11:30:00,11.64,11.66,11.6,11.63,126749.3457731255,7.8732,7.8867,7.8461,7.8664,126749.3458
2009-09-28 12:00:00,11.63,11.66,11.63,11.65,108658.55046080328,7.8664,7.8867,7.8664,7.8799,108658.5505
2009-09-28 12:30:00,11.66,11.68,11.64,11.64,77141.88189782684,7.8867,7.9002,7.8732,7.8732,77141.8819
2009-09-28 13:00:00,11.65,11.68,11.64,11.67,103766.07122539538,7.8799,7.9002,7.8732,7.8935,103766.0712
2009-09-28 13:30:00,11.68,11.72,11.67,11.69,73728.5242917283,7.9002,7.9273,7.8935,7.907,73728.5243
2009-09-28 14:00:00,11.68,11.72,11.65,11.7,175332.8023665946,7.9002,7.9273,7.8799,7.9138,175332.8024
2009-09-28 14:30:00,11.7,11.73,11.65,11.65,170667.88030492663,7.9138,7.9341,7.8799,7.8799,170667.8803
2009-09-28 15:00:00,11.65,11.7,11.64,11.68,229036.2953692116,7.8799,7.9138,7.8732,7.9002,229036.2954
2009-09-28 15:30:00,11.68,11.69,11.65,11.68,602230.060302651,7.9002,7.907,7.8799,7.9002,602230.0603
2009-09-29 09:30:00,11.71,11.92,11.69,11.87,317669.81454090343,7.9205,8.0626,7.907,8.0287,317669.8145
2009-09-29 10:00:00,11.85,11.89,11.69,11.85,306405.73444077827,8.0152,8.0423,7.907,8.0152,306405.7344
2009-09-29 10:30:00,11.85,11.98,11.85,11.87,323472.52247127093,8.0152,8.1031,8.0152,8.0287,323472.5225
2009-09-29 11:00:00,11.86,11.86,11.73,11.78,148822.391625896,8.022,8.022,7.9341,7.9679,148822.3916
2009-09-29 11:30:00,11.78,11.79,11.65,11.76,224598.93048128343,7.9679,7.9746,7.8799,7.9543,224598.9305
2009-09-29 12:00:00,11.75,11.84,11.74,11.77,124587.55262259644,7.9476,8.0085,7.9408,7.9611,124587.5526
2009-09-29 12:30:00,11.77,11.88,11.77,11.88,113209.69393560132,7.9611,8.0355,7.9611,8.0355,113209.6939
2009-09-29 13:00:00,11.88,11.92,11.87,11.9,129024.91751052452,8.0355,8.0626,8.0287,8.049,129024.9175
2009-09-29 13:30:00,11.91,11.96,11.87,11.95,174991.46660598475,8.0558,8.0896,8.0287,8.0829,174991.4666
2009-09-29 14:00:00,11.95,11.96,11.89,11.9,279098.87359199,8.0829,8.0896,8.0423,8.049,279098.8736
2009-09-29 14:30:00,11.9,11.9,11.83,11.85,129024.91751052452,8.049,8.049,8.0017,8.0152,129024.9175
2009-09-29 15:00:00,11.86,11.86,11.77,11.79,201046.76299920355,8.022,8.022,7.9611,7.9746,201046.763
2009-09-29 15:30:00,11.79,11.81,11.72,11.77,645124.5875526227,7.9746,7.9882,7.9273,7.9611,645124.5876
2009-09-30 09:30:00,11.79,11.87,11.31,11.39,393901.4677437706,7.9746,8.0287,7.65,7.7041,393901.4677
2009-09-30 10:00:00,11.39,11.48,11.33,11.43,479576.7436568438,7.7041,7.765,7.6635,7.7311,479576.7437
2009-09-30 10:30:00,11.43,11.47,11.35,11.43,324610.3083399704,7.7311,7.7582,7.677,7.7311,324610.3083
2009-09-30 11:00:00,11.43,11.51,11.43,11.5,259756.5138240983,7.7311,7.7852,7.7311,7.7785,259756.5138
2009-09-30 11:30:00,11.5,11.56,11.44,11.51,174422.573671635,7.7785,7.8191,7.7379,7.7852,174422.5737
2009-09-30 12:00:00,11.5,11.54,11.44,11.49,131300.48924792354,7.7785,7.8055,7.7379,7.7717,131300.4892
2009-09-30 12:30:00,11.5,11.69,11.49,11.69,158607.3500967118,7.7785,7.907,7.7717,7.907,158607.3501
2009-09-30 13:00:00,11.69,11.79,11.69,11.7,287404.71043349645,7.907,7.9746,7.907,7.9138,287404.7104
2009-09-30 13:30:00,11.7,11.7,11.58,11.6,283650.01706678804,7.9138,7.9138,7.8326,7.8461,283650.0171
2009-09-30 14:00:00,11.6,11.6,11.51,11.51,245761.7476390944,7.8461,7.8461,7.7852,7.7852,245761.7476
2009-09-30 14:30:00,11.51,11.56,11.4,11.42,287404.71043349645,7.7852,7.8191,7.7108,7.7244,287404.7104
2009-09-30 15:00:00,11.41,11.41,11.29,11.36,423597.6789168279,7.7176,7.7176,7.6364,7.6838,423597.6789
2009-09-30 15:30:00,11.35,11.41,11.29,11.36,1127545.7958812153,7.677,7.7176,7.6364,7.6838,1127545.7959
2009-10-01 09:30:00,11.36,11.36,11.0,11.04,494936.8528842872,7.6838,7.6838,7.4403,7.4673,494936.8529
2009-10-01 10:00:00,11.04,11.11,10.95,10.99,666173.6261235636,7.4673,7.5147,7.4065,7.4335,666173.6261
2009-10-01 10:30:00,10.99,11.16,10.98,11.13,469905.56377289793,7.4335,7.5485,7.4268,7.5282,469905.5638
2009-10-01 11:00:00,11.12,11.12,10.98,11.0,335305.4955057458,7.5215,7.5215,7.4268,7.4403,335305.4955
2009-10-01 11:30:00,11.0,11.05,10.97,11.05,349300.2616907498,7.4403,7.4741,7.42,7.4741,349300.2617
2009-10-01 12:00:00,11.05,11.08,10.99,11.07,231084.30993287064,7.4741,7.4944,7.4335,7.4876,231084.3099
2009-10-01 12:30:00,11.07,11.1,11.01,11.01,165434.06530890887,7.4876,7.5079,7.4471,7.4471,165434.0653
2009-10-01 13:00:00,11.01,11.07,11.0,11.03,273523.7228353624,7.4471,7.4876,7.4403,7.4606,273523.7228
2009-10-01 13:30:00,11.03,11.1,11.0,11.06,172602.11628171575,7.4606,7.5079,7.4403,7.4809,172602.1163
2009-10-01 14:00:00,11.07,11.14,11.04,11.12,223119.80885197408,7.4876,7.535,7.4673,7.5215,223119.8089
2009-10-01 14:30:00,11.11,11.14,11.07,11.09,295824.3258618728,7.5147,7.535,7.4876,7.5012,295824.3259
2009-10-01 15:00:00,11.09,11.1,11.0,11.0,408920.2412106042,7.5012,7.5079,7.4403,7.4403,408920.2412
2009-10-01 15:30:00,11.01,11.07,10.98,11.0,1126635.5671862557,7.4471,7.4876,7.4268,7.4403,1126635.5672
2009-10-02 09:30:00,10.85,10.85,10.51,10.59,542154.966435317,7.3388,7.3388,7.1089,7.163,542154.9664
2009-10-02 10:00:00,10.59,10.74,10.56,10.66,473432.69996586646,7.163,7.2644,7.1427,7.2103,473432.7
2009-10-02 10:30:00,10.66,10.85,10.56,10.57,496871.0888610764,7.2103,7.3388,7.1427,7.1494,496871.0889
2009-10-02 11:00:00,10.56,10.61,10.49,10.49,444077.8245534191,7.1427,7.1765,7.0953,7.0953,444077.8246
2009-10-02 11:30:00,10.49,10.58,10.43,10.5,408692.68403686426,7.0953,7.1562,7.0547,7.1021,408692.684
2009-10-02 12:00:00,10.51,10.64,10.51,10.63,206963.24951644105,7.1089,7.1968,7.1089,7.19,206963.2495
2009-10-02 12:30:00,10.64,10.69,10.58,10.65,186483.10387984983,7.1968,7.2306,7.1562,7.2036,186483.1039
2009-10-02 13:00:00,10.65,10.72,10.64,10.68,168164.7513937877,7.2036,7.2509,7.1968,7.2238,168164.7514
2009-10-02 13:30:00,10.69,10.69,10.6,10.61,235749.23199453863,7.2306,7.2306,7.1697,7.1765,235749.232
2009-10-02 14:00:00,10.61,10.68,10.56,10.66,265331.6645807259,7.1765,7.2238,7.1427,7.2103,265331.6646
2009-10-02 14:30:00,10.66,10.7,10.63,10.63,221413.1300489248,7.2103,7.2374,7.19,7.19,221413.13
2009-10-02 15:00:00,10.63,10.67,10.63,10.66,458072.5907384231,7.19,7.2171,7.19,7.2103,458072.5907
2009-10-02 15:30:00,10.65,10.71,10.62,10.64,1161110.4790078509,7.2036,7.2441,7.1833,7.1968,1161110.479
2009-10-05 09:30:00,10.71,11.2,10.67,11.16,609284.3326885881,7.2441,7.5756,7.2171,7.5485,609284.3327
2009-10-05 10:00:00,11.16,11.26,10.99,11.05,562748.890658778,7.5485,7.6161,7.4335,7.4741,562748.8907
2009-10-05 10:30:00,11.05,11.07,10.9,10.94,506087.1543975424,7.4741,7.4876,7.3726,7.3997,506087.1544
2009-10-05 11:00:00,10.95,11.02,10.9,10.94,197860.9625668449,7.4065,7.4538,7.3726,7.3997,197860.9626
2009-10-05 11:30:00,10.93,11.0,10.85,10.96,183411.0820343612,7.3929,7.4403,7.3388,7.4132,183411.082
2009-10-05 12:00:00,10.97,11.01,10.97,10.98,115712.82284674024,7.42,7.4471,7.42,7.4268,115712.8228
2009-10-05 12:30:00,10.98,11.04,10.97,10.99,118557.28751848904,7.4268,7.4673,7.42,7.4335,118557.2875
2009-10-05 13:00:00,10.99,10.99,10.95,10.99,122767.0952326772,7.4335,7.4335,7.4065,7.4335,122767.0952
2009-10-05 13:30:00,10.99,11.0,10.94,10.98,105700.30720218456,7.4335,7.4403,7.3997,7.4268,105700.3072
2009-10-05 14:00:00,10.98,10.99,10.92,10.94,187507.11116167932,7.4268,7.4335,7.3862,7.3997,187507.1112
2009-10-05 14:30:00,10.95,11.12,10.95,11.09,223119.80885197408,7.4065,7.5215,7.4065,7.5012,223119.8089
2009-10-05 15:00:00,11.09,11.13,11.06,11.09,293662.5327113437,7.5012,7.5282,7.4809,7.5012,293662.5327
2009-10-05 15:30:00,11.08,11.11,11.06,11.1,619979.5198543634,7.4944,7.5147,7.4809,7.5079,619979.5199
2009-10-06 09:30:00,11.21,11.35,11.11,11.29,249061.3266583229,7.5823,7.677,7.5147,7.6364,249061.3267
2009-10-06 10:00:00,11.3,11.39,11.29,11.36,289794.0607577654,7.6432,7.7041,7.6364,7.6838,289794.0608
2009-10-06 10:30:00,11.35,11.44,11.33,11.4,161565.59335533052,7.677,7.7379,7.6635,7.7108,161565.5934
2009-10-06 11:00:00,11.41,11.46,11.36,11.36,169188.75867561725,7.7176,7.7514,7.6838,7.6838,169188.7587
2009-10-06 11:30:00,11.36,11.37,11.3,11.31,164978.95096142907,7.6838,7.6906,7.6432,7.65,164978.951
2009-10-06 12:00:00,11.3,11.34,11.22,11.22,212424.62168619863,7.6432,7.6703,7.5891,7.5891,212424.6217
2009-10-06 12:30:00,11.24,11.32,11.2,11.21,128797.36033678462,7.6026,7.6567,7.5756,7.5823,128797.3603
2009-10-06 13:00:00,11.2,11.21,11.12,11.18,170667.88030492663,7.5756,7.5823,7.5215,7.562,170667.8803
2009-10-06 13:30:00,11.18,11.21,11.07,11.1,128000.91022869496,7.562,7.5823,7.4876,7.5079,128000.9102
2009-10-06 14:00:00,11.1,11.11,11.0,11.0,153259.7565138241,7.5079,7.5147,7.4403,7.4403,153259.7565
2009-10-06 14:30:00,11.0,11.11,11.0,11.11,181704.40323131188,7.4403,7.5147,7.4403,7.5147,181704.4032
2009-10-06 15:00:00,11.1,11.25,11.09,11.21,383775.173512345,7.5079,7.6094,7.5012,7.5823,383775.1735
2009-10-06 15:30:00,11.21,11.24,11.09,11.1,734213.2210717943,7.5823,7.6026,7.5012,7.5079,734213.2211
2009-10-07 09:30:00,11.09,11.14,10.94,11.04,296506.99738309253,7.546,7.58,7.4439,7.512,296506.9974
2009-10-07 10:00:00,11.04,11.09,10.98,10.99,377289.7940607578,7.512,7.546,7.4711,7.4779,377289.7941
2009-10-07 10:30:00,10.98,11.01,10.92,10.95,421777.22152690863,7.4711,7.4916,7.4303,7.4507,421777.2215
2009-10-07 11:00:00,10.95,11.0,10.94,10.99,289907.8393446354,7.4507,7.4848,7.4439,7.4779,289907.8393
2009-10-07 11:30:00,10.98,11.0,10.93,10.93,398680.1683923086,7.4711,7.4848,7.4371,7.4371,398680.1684
2009-10-07 12:00:00,10.94,10.94,10.92,10.93,121401.7521902378,7.4439,7.4439,7.4303,7.4371,121401.7522
2009-10-07 12:30:00,10.92,10.93,10.89,10.92,121174.1950164979,7.4303,7.4371,7.4099,7.4303,121174.195
2009-10-07 13:00:00,10.93,10.96,10.92,10.94,220502.9013539652,7.4371,7.4575,7.4303,7.4439,220502.9014
2009-10-07 13:30:00,10.94,10.97,10.92,10.93,232790.9887359199,7.4439,7.4643,7.4303,7.4371,232790.9887
2009-10-07 14:00:00,10.93,10.95,10.89,10.91,304243.9412902492,7.4371,7.4507,7.4099,7.4235,304243.9413
2009-10-07 14:30:00,10.91,10.93,10.89,10.91,215724.20070542724,7.4235,7.4371,7.4099,7.4235,215724.2007
2009-10-07 15:00:00,10.91,11.01,10.91,10.99,441916.03140289,7.4235,7.4916,7.4235,7.4779,441916.0314
2009-10-07 15:30:00,10.99,11.06,10.98,11.01,846740.2434861759,7.4779,7.5256,7.4711,7.4916,846740.2435
2009-10-08 09:30:00,11.2,11.39,11.09,11.36,442143.5885766299,7.6208,7.7501,7.546,7.7297,442143.5886
2009-10-08 10:00:00,11.36,11.36,11.2,11.33,151780.63488451473,7.7297,7.7297,7.6208,7.7093,151780.6349
2009-10-08 10:30:00,11.33,11.45,11.31,11.43,327454.7730117192,7.7093,7.7909,7.6957,7.7773,327454.773
2009-10-08 11:00:00,11.43,11.66,11.42,11.65,330185.45909659803,7.7773,7.9338,7.7705,7.927,330185.4591
2009-10-08 11:30:00,11.65,11.76,11.59,11.6,269427.6937080442,7.927,8.0019,7.8862,7.893,269427.6937
2009-10-08 12:00:00,11.6,11.6,11.52,11.56,131528.04642166346,7.893,7.893,7.8386,7.8658,131528.0464
2009-10-08 12:30:00,11.56,11.64,11.55,11.63,183297.3034474912,7.8658,7.9202,7.859,7.9134,183297.3034
2009-10-08 13:00:00,11.63,11.65,11.54,11.57,238138.5823188076,7.9134,7.927,7.8522,7.8726,238138.5823
2009-10-08 13:30:00,11.56,11.57,11.5,11.52,289680.2821708954,7.8658,7.8726,7.825,7.8386,289680.2822
2009-10-08 14:00:00,11.52,11.53,11.42,11.46,183638.63920810103,7.8386,7.8454,7.7705,7.7977,183638.6392
2009-10-08 14:30:00,11.46,11.5,11.45,11.49,130504.03913983388,7.7977,7.825,7.7909,7.8182,130504.0391
2009-10-08 15:00:00,11.48,11.5,11.46,11.47,254977.8131755604,7.8114,7.825,7.7977,7.8046,254977.8132
2009-10-08 15:30:00,11.47,11.47,11.39,11.41,798384.3440664468,7.8046,7.8046,7.7501,7.7637,798384.3441
2009-10-09 09:30:00,11.42,11.51,11.28,11.51,165775.40106951873,7.7705,7.8318,7.6753,7.8318,165775.4011
2009-10-09 10:00:00,11.51,11.51,11.36,11.43,153259.7565138241,7.8318,7.8318,7.7297,7.7773,153259.7565
2009-10-09 10:30:00,11.43,11.52,11.43,11.5,263852.5429514166,7.7773,7.8386,7.7773,7.825,263852.543
2009-10-09 11:00:00,11.5,11.5,11.42,11.47,267038.3433837752,7.825,7.825,7.7705,7.8046,267038.3434
2009-10-09 11:30:00,11.46,11.48,11.38,11.38,214927.7505973376,7.7977,7.8114,7.7433,7.7433,214927.7506
2009-10-09 12:00:00,11.38,11.41,11.29,11.32,178063.48845147344,7.7433,7.7637,7.6821,7.7025,178063.4885
2009-10-09 12:30:00,11.31,11.34,11.26,11.34,127545.79588121516,7.6957,7.7161,7.6617,7.7161,127545.7959
2009-10-09 13:00:00,11.34,11.36,11.29,11.35,140288.99761064968,7.7161,7.7297,7.6821,7.7229,140288.9976
2009-10-09 13:30:00,11.34,11.35,11.31,11.31,53134.60006826715,7.7161,7.7229,7.6957,7.6957,53134.6001
2009-10-09 14:00:00,11.31,11.32,11.28,11.32,108203.43611332348,7.6957,7.7025,7.6753,7.7025,108203.4361
2009-10-09 14:30:00,11.32,11.37,11.31,11.36,120263.96632153828,7.7025,7.7365,7.6957,7.7297,120263.9663
2009-10-09 15:00:00,11.36,11.39,11.33,11.33,114802.59415178064,7.7297,7.7501,7.7093,7.7093,114802.5942
2009-10-09 15:30:00,11.34,11.34,11.31,11.32,383433.8377517351,7.7161,7.7161,7.6957,7.7025,383433.8378
2009-10-12 09:30:00,11.48,11.72,11.48,11.66,338149.9601774946,7.8114,7.9747,7.8114,7.9338,338149.9602
2009-10-12 10:00:00,11.67,11.76,11.66,11.69,181476.846057572,7.9406,8.0019,7.9338,7.9542,181476.8461
2009-10-12 10:30:00,11.69,11.72,11.69,11.72,73273.4099442485,7.9542,7.9747,7.9542,7.9747,73273.4099
2009-10-12 11:00:00,11.72,11.73,11.71,11.72,112299.46524064172,7.9747,7.9815,7.9679,7.9747,112299.4652
2009-10-12 11:30:00,11.72,11.72,11.7,11.71,107293.20741836386,7.9747,7.9747,7.9611,7.9679,107293.2074
2009-10-12 12:00:00,11.71,11.72,11.65,11.66,122311.9808851974,7.9679,7.9747,7.927,7.9338,122311.9809
2009-10-12 12:30:00,11.67,11.69,11.65,11.68,194788.94072135625,7.9406,7.9542,7.927,7.9474,194788.9407
2009-10-12 13:00:00,11.69,11.71,11.68,11.68,117874.61599726931,7.9542,7.9679,7.9474,7.9474,117874.616
2009-10-12 13:30:00,11.68,11.7,11.65,11.69,93867.33416770965,7.9474,7.9611,7.927,7.9542,93867.3342
2009-10-12 14:00:00,11.7,11.71,11.58,11.58,215041.52918420755,7.9611,7.9679,7.8794,7.8794,215041.5292
2009-10-12 14:30:00,11.58,11.58,11.49,11.53,261690.74980088748,7.8794,7.8794,7.8182,7.8454,261690.7498
2009-10-12 15:00:00,11.55,11.62,11.54,11.61,183752.417794971,7.859,7.9066,7.8522,7.8998,183752.4178
2009-10-12 15:30:00,11.62,11.62,11.54,11.57,594038.0020480145,7.9066,7.9066,7.8522,7.8726,594038.002
2009-10-13 09:30:00,11.5,11.57,11.43,11.5,164296.27944020936,7.825,7.8726,7.7773,7.825,164296.2794
2009-10-13 10:00:00,11.5,11.54,11.42,11.52,193651.1548526568,7.825,7.8522,7.7705,7.8386,193651.1549
2009-10-13 10:30:00,11.52,11.68,11.51,11.66,287973.60336784617,7.8386,7.9474,7.8318,7.9338,287973.6034
2009-10-13 11:00:00,11.66,11.66,11.55,11.65,269882.808055524,7.9338,7.9338,7.859,7.927,269882.8081
2009-10-13 11:30:00,11.65,11.84,11.65,11.79,424280.3504380476,7.927,8.0563,7.927,8.0223,424280.3504
2009-10-13 12:00:00,11.79,11.8,11.7,11.71,183752.417794971,8.0223,8.0291,7.9611,7.9679,183752.4178
2009-10-13 12:30:00,11.72,11.72,11.68,11.7,61212.87973603368,7.9747,7.9747,7.9474,7.9611,61212.8797
2009-10-13 13:00:00,11.7,11.72,11.68,11.72,98873.59198998749,7.9611,7.9747,7.9474,7.9747,98873.592
2009-10-13 13:30:00,11.71,11.72,11.63,11.71,193878.71202639665,7.9679,7.9747,7.9134,7.9679,193878.712
2009-10-13 14:00:00,11.7,11.75,11.63,11.74,246444.41916031405,7.9611,7.9951,7.9134,7.9883,246444.4192
2009-10-13 14:30:00,11.73,11.79,11.7,11.71,351803.3906018888,7.9815,8.0223,7.9611,7.9679,351803.3906
2009-10-13 15:00:00,11.72,11.79,11.71,11.75,296848.3331437024,7.9747,8.0223,7.9679,7.9951,296848.3331
2009-10-13 15:30:00,11.75,11.77,11.73,11.74,640573.4440778246,7.9951,8.0087,7.9815,7.9883,640573.4441
2009-10-14 09:30:00,11.94,12.06,11.91,11.96,276254.4089202412,8.1244,8.206,8.1039,8.138,276254.4089
2009-10-14 10:00:00,11.96,11.98,11.85,11.9,274433.951530322,8.138,8.1516,8.0631,8.0971,274433.9515
2009-10-14 10:30:00,11.91,11.98,11.9,11.97,142792.1265217886,8.1039,8.1516,8.0971,8.1448,142792.1265
2009-10-14 11:00:00,11.97,12.02,11.94,12.02,162134.4862896803,8.1448,8.1788,8.1244,8.1788,162134.4863
2009-10-14 11:30:00,12.02,12.08,12.01,12.08,258618.7279553988,8.1788,8.2196,8.172,8.2196,258618.728
2009-10-14 12:00:00,12.08,12.1,12.06,12.07,225736.7163499829,8.2196,8.2332,8.206,8.2128,225736.7163
2009-10-14 12:30:00,12.07,12.08,12.02,12.04,313118.67106610537,8.2128,8.2196,8.1788,8.1924,313118.6711
2009-10-14 13:00:00,12.04,12.05,12.02,12.02,193537.3762657868,8.1924,8.1992,8.1788,8.1788,193537.3763
2009-10-14 13:30:00,12.02,12.03,12.01,12.02,124815.10979633631,8.1788,8.1856,8.172,8.1788,124815.1098
2009-10-14 14:00:00,12.02,12.03,11.97,12.01,266128.11468881555,8.1788,8.1856,8.1448,8.172,266128.1147
2009-10-14 14:30:00,12.01,12.08,12.01,12.08,428603.9367391057,8.172,8.2196,8.172,8.2196,428603.9367
2009-10-14 15:00:00,12.08,12.1,12.05,12.08,479349.1864831039,8.2196,8.2332,8.1992,8.2196,479349.1865
2009-10-14 15:30:00,12.09,12.1,12.06,12.07,881897.8268289908,8.2264,8.2332,8.206,8.2128,881897.8268
2009-10-15 09:30:00,12.02,12.13,11.97,12.09,247695.9836158835,8.1788,8.2536,8.1448,8.2264,247695.9836
2009-10-15 10:00:00,12.09,12.11,12.0,12.04,196154.28376379565,8.2264,8.24,8.1652,8.1924,196154.2838
2009-10-15 10:30:00,12.04,12.1,11.98,12.1,275685.51598589146,8.1924,8.2332,8.1516,8.2332,275685.516
2009-10-15 11:00:00,12.1,12.12,12.03,12.03,266697.0076231653,8.2332,8.2468,8.1856,8.1856,266697.0076
2009-10-15 11:30:00,12.03,12.11,12.03,12.09,142223.23358743885,8.1856,8.24,8.1856,8.2264,142223.2336
2009-10-15 12:00:00,12.1,12.14,12.09,12.09,177722.1526908636,8.2332,8.2604,8.2264,8.2264,177722.1527
2009-10-15 12:30:00,12.1,12.1,12.06,12.06,100580.27079303676,8.2332,8.2332,8.206,8.206,100580.2708
2009-10-15 13:00:00,12.06,12.08,12.04,12.06,76345.43178973718,8.206,8.2196,8.1924,8.206,76345.4318
2009-10-15 13:30:00,12.05,12.06,11.99,12.01,255319.1489361702,8.1992,8.206,8.1584,8.172,255319.1489
2009-10-15 14:00:00,12.01,12.02,11.98,12.01,180680.3959494823,8.172,8.1788,8.1516,8.172,180680.3959
2009-10-15 14:30:00,12.01,12.12,12.01,12.09,116623.05154169984,8.172,8.2468,8.172,8.2264,116623.0515
2009-10-15 15:00:00,12.09,12.13,12.06,12.07,181363.067470702,8.2264,8.2536,8.206,8.2128,181363.0675
2009-10-15 15:30:00,12.07,12.11,12.06,12.1,470702.0138809876,8.2128,8.24,8.206,8.2332,470702.0139
2009-10-16 09:30:00,12.47,12.61,12.06,12.18,1225509.159176243,8.485,8.5802,8.206,8.2877,1225509.1592
2009-10-16 10:00:00,12.16,12.17,11.98,12.08,413698.9418591421,8.2741,8.2809,8.1516,8.2196,413698.9419
2009-10-16 10:30:00,12.08,12.08,11.98,12.03,267948.5720787348,8.2196,8.2196,8.1516,8.1856,267948.5721
2009-10-16 11:00:00,12.03,12.1,12.0,12.03,245192.8547047446,8.1856,8.2332,8.1652,8.1856,245192.8547
2009-10-16 11:30:00,12.03,12.04,11.97,12.0,196723.17669814543,8.1856,8.1924,8.1448,8.1652,196723.1767
2009-10-16 12:00:00,12.0,12.01,11.97,11.99,207077.02810331096,8.1652,8.172,8.1448,8.1584,207077.0281
2009-10-16 12:30:00,11.99,12.08,11.98,12.03,283194.9027193082,8.1584,8.2196,8.1516,8.1856,283194.9027
2009-10-16 13:00:00,12.03,12.07,12.0,12.05,194902.7193082262,8.1856,8.2128,8.1652,8.1992,194902.7193
2009-10-16 13:30:00,12.04,12.09,12.02,12.02,241438.16133803612,8.1924,8.2264,8.1788,8.1788,241438.1613
2009-10-16 14:00:00,12.03,12.06,12.0,12.03,247695.9836158835,8.1856,8.206,8.1652,8.1856,247695.9836
2009-10-16 14:30:00,12.03,12.07,12.02,12.03,171578.10899988623,8.1856,8.2128,8.1788,8.1856,171578.109
2009-10-16 15:00:00,12.04,12.05,12.01,12.05,446808.5106382979,8.1924,8.1992,8.172,8.1992,446808.5106
2009-10-16 15:30:00,12.05,12.11,12.02,12.04,522585.0494936853,8.1992,8.24,8.1788,8.1924,522585.0495
2009-10-19 09:30:00,12.09,12.23,12.0,12.1,376379.5653657982,8.2264,8.3217,8.1652,8.2332,376379.5654
2009-10-19 10:00:00,12.09,12.26,12.08,12.24,187620.8897485493,8.2264,8.3421,8.2196,8.3285,187620.8897
2009-10-19 10:30:00,12.25,12.3,12.19,12.2,228694.95960860167,8.3353,8.3693,8.2945,8.3013,228694.9596
2009-10-19 11:00:00,12.2,12.26,12.16,12.26,192968.48333143705,8.3013,8.3421,8.2741,8.3421,192968.4833
2009-10-19 11:30:00,12.26,12.3,12.23,12.27,274889.0658778018,8.3421,8.3693,8.3217,8.3489,274889.0659
2009-10-19 12:00:00,12.27,12.27,12.19,12.19,90567.75514848104,8.3489,8.3489,8.2945,8.2945,90567.7551
2009-10-19 12:30:00,12.2,12.2,12.12,12.19,105700.30720218456,8.3013,8.3013,8.2468,8.2945,105700.3072
2009-10-19 13:00:00,12.18,12.18,12.08,12.09,258618.7279553988,8.2877,8.2877,8.2196,8.2264,258618.728
2009-10-19 13:30:00,12.09,12.13,12.08,12.09,131414.26783479349,8.2264,8.2536,8.2196,8.2264,131414.2678
2009-10-19 14:00:00,12.09,12.16,12.08,12.16,161110.47900785072,8.2264,8.2741,8.2196,8.2741,161110.479
2009-10-19 14:30:00,12.16,12.17,12.08,12.09,214813.97201046764,8.2741,8.2809,8.2196,8.2264,214813.972
2009-10-19 15:00:00,12.09,12.12,12.08,12.1,263397.42860393674,8.2264,8.2468,8.2196,8.2332,263397.4286
2009-10-19 15:30:00,12.09,12.13,12.08,12.1,613949.2547502561,8.2264,8.2536,8.2196,8.2332,613949.2548
2009-10-20 09:30:00,12.11,12.11,11.83,11.91,392536.12470133125,8.24,8.24,8.0495,8.1039,392536.1247
2009-10-20 10:00:00,11.9,12.03,11.9,12.0,343269.9965866424,8.0971,8.1856,8.0971,8.1652,343269.9966
2009-10-20 10:30:00,12.0,12.08,12.0,12.08,305495.50574581866,8.1652,8.2196,8.1652,8.2196,305495.5057
2009-10-20 11:00:00,12.08,12.1,12.01,12.02,216861.9865741268,8.2196,8.2332,8.172,8.1788,216861.9866
2009-10-20 11:30:00,12.03,12.04,11.88,11.89,278757.53783138015,8.1856,8.1924,8.0835,8.0903,278757.5378
2009-10-20 12:00:00,11.88,11.89,11.83,11.84,344635.33962908183,8.0835,8.0903,8.0495,8.0563,344635.3396
2009-10-20 12:30:00,11.84,11.87,11.78,11.84,179315.0529070429,8.0563,8.0767,8.0155,8.0563,179315.0529
2009-10-20 13:00:00,11.84,11.92,11.84,11.92,168847.4229150074,8.0563,8.1107,8.0563,8.1107,168847.4229
2009-10-20 13:30:00,11.91,11.96,11.91,11.93,211741.9501649789,8.1039,8.138,8.1039,8.1176,211741.9502
2009-10-20 14:00:00,11.93,12.01,11.89,11.97,186027.98953237,8.1176,8.172,8.0903,8.1448,186027.9895
2009-10-20 14:30:00,11.98,12.0,11.93,11.96,191034.24735464787,8.1516,8.1652,8.1176,8.138,191034.2474
2009-10-20 15:00:00,11.96,11.99,11.92,11.97,232222.09580157016,8.138,8.1584,8.1107,8.1448,232222.0958
2009-10-20 15:30:00,11.97,12.02,11.94,11.96,579929.4572761407,8.1448,8.1788,8.1244,8.138,579929.4573
2009-10-21 09:30:00,11.94,12.13,11.9,12.04,242917.2829673456,8.1244,8.2536,8.0971,8.1924,242917.283
2009-10-21 10:00:00,12.04,12.16,11.96,11.97,199453.86278302423,8.1924,8.2741,8.138,8.1448,199453.8628
2009-10-21 10:30:00,11.98,12.07,11.94,11.96,230060.30265104107,8.1516,8.2128,8.1244,8.138,230060.3027
2009-10-21 11:00:00,11.96,11.99,11.83,11.87,389691.6600295825,8.138,8.1584,8.0495,8.0767,389691.66
2009-10-21 11:30:00,11.87,11.91,11.79,11.8,315963.1357378542,8.0767,8.1039,8.0223,8.0291,315963.1357
2009-10-21 12:00:00,11.81,11.82,11.72,11.82,222323.3587438844,8.0359,8.0427,7.9747,8.0427,222323.3587
2009-10-21 12:30:00,11.83,11.86,11.79,11.83,215837.9792922972,8.0495,8.0699,8.0223,8.0495,215837.9793
2009-10-21 13:00:00,11.83,11.88,11.81,11.82,128342.24598930482,8.0495,8.0835,8.0359,8.0427,128342.246
2009-10-21 13:30:00,11.82,11.83,11.77,11.78,216634.42940038687,8.0427,8.0495,8.0087,8.0155,216634.4294
2009-10-21 14:00:00,11.79,11.84,11.66,11.69,357037.2055979065,8.0223,8.0563,7.9338,7.9542,357037.2056
2009-10-21 14:30:00,11.69,11.76,11.65,11.75,259984.07099783825,7.9542,8.0019,7.927,7.9951,259984.071
2009-10-21 15:00:00,11.76,11.76,11.58,11.6,403572.6476277165,8.0019,8.0019,7.8794,7.893,403572.6476
2009-10-21 15:30:00,11.6,11.6,11.41,11.43,1661394.9254750258,7.893,7.893,7.7637,7.7773,1661394.9255
2009-10-22 09:30:00,11.52,11.61,11.39,11.58,573671.6349982934,7.8386,7.8998,7.7501,7.8794,573671.635
2009-10-22 10:00:00,11.58,11.72,11.56,11.63,907042.89452725,7.8794,7.9747,7.8658,7.9134,907042.8945
2009-10-22 10:30:00,11.63,11.75,11.58,11.74,340880.6462623734,7.9134,7.9951,7.8794,7.9883,340880.6463
2009-10-22 11:00:00,11.73,11.85,11.71,11.84,318011.15030151326,7.9815,8.0631,7.9679,8.0563,318011.1503
2009-10-22 11:30:00,11.84,11.88,11.78,11.81,303106.1554215497,8.0563,8.0835,8.0155,8.0359,303106.1554
2009-10-22 12:00:00,11.81,11.9,11.79,11.83,206508.1351689612,8.0359,8.0971,8.0223,8.0495,206508.1352
2009-10-22 12:30:00,11.84,11.94,11.84,11.93,169530.0944362271,8.0563,8.1244,8.0563,8.1176,169530.0944
2009-10-22 13:00:00,11.93,11.95,11.88,11.91,174763.90943224487,8.1176,8.1312,8.0835,8.1039,174763.9094
2009-10-22 13:30:00,11.91,11.92,11.83,11.86,420639.43565820914,8.1039,8.1107,8.0495,8.0699,420639.4357
2009-10-22 14:00:00,11.86,11.96,11.85,11.93,495164.4100580271,8.0699,8.138,8.0631,8.1176,495164.4101
2009-10-22 14:30:00,11.94,12.07,11.94,12.07,421322.10717942886,8.1244,8.2128,8.1244,8.2128,421322.1072
2009-10-22 15:00:00,12.07,12.25,12.06,12.23,844578.4503356469,8.2128,8.3353,8.206,8.3217,844578.4503
2009-10-22 15:30:00,12.23,12.23,12.08,12.11,787689.1569006713,8.3217,8.3217,8.2196,8.24,787689.1569
2009-10-23 09:30:00,12.18,12.31,11.97,12.15,589828.1943338264,8.2877,8.3761,8.1448,8.2672,589828.1943
2009-10-23 10:00:00,12.15,12.36,12.04,12.05,840368.6426214586,8.2672,8.4101,8.1924,8.1992,840368.6426
2009-10-23 10:30:00,12.04,12.04,11.86,11.87,355216.7482079873,8.1924,8.1924,8.0699,8.0767,355216.7482
2009-10-23 11:00:00,11.87,11.94,11.8,11.87,347934.9186483104,8.0767,8.1244,8.0291,8.0767,347934.9186
2009-10-23 11:30:00,11.87,11.89,11.78,11.89,233928.77460461945,8.0767,8.0903,8.0155,8.0903,233928.7746
2009-10-23 12:00:00,11.89,11.94,11.87,11.94,309819.0920468768,8.0903,8.1244,8.0767,8.1244,309819.092
2009-10-23 12:30:00,11.94,11.96,11.91,11.94,162020.70770281035,8.1244,8.138,8.1039,8.1244,162020.7077
2009-10-23 13:00:00,11.94,11.94,11.75,11.78,259187.62088974856,8.1244,8.1244,7.9951,8.0155,259187.6209
2009-10-23 13:30:00,11.78,11.79,11.69,11.78,372966.20775969967,8.0155,8.0223,7.9542,8.0155,372966.2078
2009-10-23 14:00:00,11.78,11.89,11.76,11.88,325634.3156218,8.0155,8.0903,8.0019,8.0835,325634.3156
2009-10-23 14:30:00,11.87,11.92,11.83,11.87,264876.5502332461,8.0767,8.1107,8.0495,8.0767,264876.5502
2009-10-23 15:00:00,11.87,11.99,11.87,11.96,575719.6495619525,8.0767,8.1584,8.0767,8.138,575719.6496
2009-10-23 15:30:00,11.95,11.97,11.87,11.87,670952.3267721016,8.1312,8.1448,8.0767,8.0767,670952.3268
2009-10-26 09:30:00,11.88,12.52,11.77,12.36,713277.9610877233,8.0835,8.519,8.0087,8.4101,713277.9611
2009-10-26 10:00:00,12.36,12.52,12.32,12.33,517351.2344976676,8.4101,8.519,8.3829,8.3897,517351.2345
2009-10-26 10:30:00,12.33,12.37,12.26,12.33,285015.3601092275,8.3897,8.4169,8.3421,8.3897,285015.3601
2009-10-26 11:00:00,12.33,12.33,12.08,12.09,314939.12845602457,8.3897,8.3897,8.2196,8.2264,314939.1285
2009-10-26 11:30:00,12.09,12.09,11.83,11.89,745135.9654113096,8.2264,8.2264,8.0495,8.0903,745135.9654
2009-10-26 12:00:00,11.89,11.96,11.82,11.84,534759.3582887701,8.0903,8.138,8.0427,8.0563,534759.3583
2009-10-26 12:30:00,11.83,12.03,11.81,11.94,234952.78188644897,8.0495,8.1856,8.0359,8.1244,234952.7819
2009-10-26 13:00:00,11.95,12.07,11.89,12.06,717032.6544544317,8.1312,8.2128,8.0903,8.206,717032.6545
2009-10-26 13:30:00,12.06,12.13,12.03,12.09,295027.8757537832,8.206,8.2536,8.1856,8.2264,295027.8758
2009-10-26 14:00:00,12.08,12.1,11.99,12.06,298327.45477301173,8.2196,8.2332,8.1584,8.206,298327.4548
2009-10-26 14:30:00,12.05,12.06,11.95,11.95,574012.9707589032,8.1992,8.206,8.1312,8.1312,574012.9708
2009-10-26 15:00:00,11.95,12.01,11.85,11.87,449880.5324837866,8.1312,8.172,8.0631,8.0767,449880.5325
2009-10-26 15:30:00,11.87,11.99,11.86,11.97,1224257.5947206735,8.0767,8.1584,8.0699,8.1448,1224257.5947
2009-10-27 09:30:00,12.13,12.26,11.41,11.75,1635567.1862555468,8.2536,8.3421,7.7637,7.9951,1635567.1863
2009-10-27 10:00:00,11.75,11.77,11.39,11.46,1101945.613835476,7.9951,8.0087,7.7501,7.7977,1101945.6138
2009-10-27 10:30:00,11.45,11.54,11.36,11.41,633291.6145181477,7.7909,7.8522,7.7297,7.7637,633291.6145
2009-10-27 11:00:00,11.42,11.81,11.41,11.8,804983.5021049039,7.7705,8.0359,7.7637,8.0291,804983.5021
2009-10-27 11:30:00,11.81,11.87,11.74,11.79,529866.8790533622,8.0359,8.0767,7.9883,8.0223,529866.8791
2009-10-27 12:00:00,11.79,11.8,11.65,11.7,327568.5515985892,8.0223,8.0291,7.927,7.9611,327568.5516
2009-10-27 12:30:00,11.7,11.7,11.54,11.58,343156.21799977246,7.9611,7.9611,7.8522,7.8794,343156.218
2009-10-27 13:00:00,11.57,11.62,11.39,11.41,349982.9332119695,7.8726,7.9066,7.7501,7.7637,349982.9332
2009-10-27 13:30:00,11.4,11.47,11.35,11.46,300830.58368415065,7.7569,7.8046,7.7229,7.7977,300830.5837
2009-10-27 14:00:00,11.46,11.58,11.39,11.56,342245.98930481286,7.7977,7.8794,7.7501,7.8658,342245.9893
2009-10-27 14:30:00,11.55,11.66,11.53,11.63,382182.2732961657,7.859,7.9338,7.8454,7.9134,382182.2733
2009-10-27 15:00:00,11.63,11.65,11.57,11.58,573785.4135851633,7.9134,7.927,7.8726,7.8794,573785.4136
2009-10-27 15:30:00,11.59,11.61,11.44,11.47,1202639.663215383,7.8862,7.8998,7.7841,7.8046,1202639.6632
2009-10-28 09:30:00,11.54,11.54,11.36,11.48,608260.3254067585,7.8522,7.8522,7.7297,7.8114,608260.3254
2009-10-28 10:00:00,11.48,11.48,11.23,11.27,620093.2984412333,7.8114,7.8114,7.6412,7.6685,620093.2984
2009-10-28 10:30:00,11.27,11.29,10.99,11.04,692684.0368642622,7.6685,7.6821,7.4779,7.512,692684.0369
2009-10-28 11:00:00,11.04,11.05,10.95,10.97,523950.3925361248,7.512,7.5188,7.4507,7.4643,523950.3925
2009-10-28 11:30:00,10.96,11.08,10.96,11.07,632153.8286494482,7.4575,7.5392,7.4575,7.5324,632153.8286
2009-10-28 12:00:00,11.07,11.07,10.85,10.85,574012.9707589032,7.5324,7.5324,7.3827,7.3827,574012.9708
2009-10-28 12:30:00,10.85,10.88,10.78,10.81,683581.749914666,7.3827,7.4031,7.3351,7.3555,683581.7499
2009-10-28 13:00:00,10.8,11.0,10.79,10.89,440209.3525998407,7.3487,7.4848,7.3419,7.4099,440209.3526
2009-10-28 13:30:00,10.9,10.98,10.88,10.95,455910.797587894,7.4167,7.4711,7.4031,7.4507,455910.7976
2009-10-28 14:00:00,10.95,11.02,10.87,10.88,434861.759016953,7.4507,7.4984,7.3963,7.4031,434861.759
2009-10-28 14:30:00,10.88,10.88,10.69,10.69,617703.9481169644,7.4031,7.4031,7.2738,7.2738,617703.9481
2009-10-28 15:00:00,10.69,10.8,10.66,10.72,902264.193878712,7.2738,7.3487,7.2534,7.2942,902264.1939
2009-10-28 15:30:00,10.72,10.75,10.64,10.67,1472408.692684037,7.2942,7.3146,7.2398,7.2602,1472408.6927
2009-10-29 09:30:00,10.75,11.0,10.68,11.0,719649.5619524405,7.3146,7.4848,7.267,7.4848,719649.562
2009-10-29 10:00:00,11.0,11.13,10.94,11.13,555922.175446581,7.4848,7.5732,7.4439,7.5732,555922.1754
2009-10-29 10:30:00,11.13,11.14,11.02,11.07,483786.551371032,7.5732,7.58,7.4984,7.5324,483786.5514
2009-10-29 11:00:00,11.06,11.14,11.05,11.07,518716.57754010695,7.5256,7.58,7.5188,7.5324,518716.5775
2009-10-29 11:30:00,11.07,11.1,11.05,11.09,391625.8960063716,7.5324,7.5528,7.5188,7.546,391625.896
2009-10-29 12:00:00,11.09,11.15,11.08,11.14,275344.1802252816,7.546,7.5868,7.5392,7.58,275344.1802
2009-10-29 12:30:00,11.14,11.19,11.1,11.12,214131.30048924792,7.58,7.614,7.5528,7.5664,214131.3005
2009-10-29 13:00:00,11.13,11.19,11.12,11.18,201956.99169416315,7.5732,7.614,7.5664,7.6072,201956.9917
2009-10-29 13:30:00,11.17,11.18,11.08,11.08,255660.48469678007,7.6004,7.6072,7.5392,7.5392,255660.4847
2009-10-29 14:00:00,11.08,11.11,11.0,11.02,277847.30913642055,7.5392,7.5596,7.4848,7.4984,277847.3091
2009-10-29 14:30:00,11.01,11.07,11.0,11.0,321879.6222550916,7.4916,7.5324,7.4848,7.4848,321879.6223
2009-10-29 15:00:00,11.0,11.06,10.93,10.97,663784.2757992946,7.4848,7.5256,7.4371,7.4643,663784.2758
2009-10-29 15:30:00,10.96,10.97,10.85,10.89,1559790.6474001594,7.4575,7.4643,7.3827,7.4099,1559790.6474
2009-10-30 09:30:00,10.87,11.0,10.75,10.85,532597.565138241,7.3963,7.4848,7.3146,7.3827,532597.5651
2009-10-30 10:00:00,10.85,10.9,10.75,10.76,584935.7150984185,7.3827,7.4167,7.3146,7.3214,584935.7151
2009-10-30 10:30:00,10.76,10.84,10.68,10.8,425759.4720673569,7.3214,7.3759,7.267,7.3487,425759.4721
2009-10-30 11:00:00,10.8,10.83,10.66,10.69,435316.8733644328,7.3487,7.3691,7.2534,7.2738,435316.8734
2009-10-30 11:30:00,10.69,10.69,10.49,10.55,673796.7914438503,7.2738,7.2738,7.1377,7.1786,673796.7914
2009-10-30 12:00:00,10.55,10.6,10.44,10.46,896916.6002958243,7.1786,7.2126,7.1037,7.1173,896916.6003
2009-10-30 12:30:00,10.47,10.52,10.34,10.4,645465.9233132325,7.1241,7.1581,7.0357,7.0765,645465.9233
2009-10-30 13:00:00,10.39,10.51,10.39,10.49,694732.0514279213,7.0697,7.1513,7.0697,7.1377,694732.0514
2009-10-30 13:30:00,10.5,10.52,10.41,10.43,308681.3061781773,7.1445,7.1581,7.0833,7.0969,308681.3062
2009-10-30 14:00:00,10.43,10.5,10.39,10.43,795539.879394698,7.0969,7.1445,7.0697,7.0969,795539.8794
2009-10-30 14:30:00,10.43,10.43,10.27,10.34,992035.4989191034,7.0969,7.0969,6.988,7.0357,992035.4989
2009-10-30 15:00:00,10.34,10.34,10.18,10.25,1488110.1376720902,7.0357,7.0357,6.9268,6.9744,1488110.1377
2009-10-30 15:30:00,10.25,10.4,10.24,10.31,1641369.8941859142,6.9744,7.0765,6.9676,7.0153,1641369.8942
2009-11-02 09:30:00,10.27,10.5,10.2,10.31,350665.6047331892,6.988,7.1445,6.9404,7.0153,350665.6047
2009-11-02 10:00:00,10.32,10.68,10.31,10.54,466492.2061667994,7.0221,7.267,7.0153,7.1718,466492.2062
2009-11-02 10:30:00,10.54,10.61,10.41,10.41,347366.02571396064,7.1718,7.2194,7.0833,7.0833,347366.0257
2009-11-02 11:00:00,10.41,10.52,10.37,10.45,356468.3126635567,7.0833,7.1581,7.0561,7.1105,356468.3127
2009-11-02 11:30:00,10.46,10.51,10.39,10.46,298441.2333598817,7.1173,7.1513,7.0697,7.1173,298441.2334
2009-11-02 12:00:00,10.45,10.47,10.34,10.35,444646.7174877688,7.1105,7.1241,7.0357,7.0425,444646.7175
2009-11-02 12:30:00,10.35,10.37,10.12,10.13,299920.35498919105,7.0425,7.0561,6.886,6.8928,299920.355
2009-11-02 13:00:00,10.12,10.35,10.11,10.35,609056.7755148482,6.886,7.0425,6.8792,7.0425,609056.7755
2009-11-02 13:30:00,10.34,10.34,10.12,10.13,400728.1829559677,7.0357,7.0357,6.886,6.8928,400728.183
2009-11-02 14:00:00,10.14,10.26,10.12,10.2,738195.4716122426,6.8996,6.9812,6.886,6.9404,738195.4716
2009-11-02 14:30:00,10.2,10.27,10.13,10.19,757424.0527932644,6.9404,6.988,6.8928,6.9336,757424.0528
2009-11-02 15:00:00,10.19,10.22,10.05,10.11,1111503.015132552,6.9336,6.954,6.8383,6.8792,1111503.0151
2009-11-02 15:30:00,10.11,10.27,10.1,10.24,841278.8713164183,6.8792,6.988,6.8724,6.9676,841278.8713
2009-11-03 09:30:00,10.23,10.63,10.21,10.56,930139.94766185,6.9608,7.233,6.9472,7.1854,930139.9477
2009-11-03 10:00:00,10.56,10.69,10.51,10.53,746615.087040619,7.1854,7.2738,7.1513,7.1649,746615.087
2009-11-03 10:30:00,10.52,10.56,10.4,10.49,697462.7375128001,7.1581,7.1854,7.0765,7.1377,697462.7375
2009-11-03 11:00:00,10.49,10.54,10.39,10.44,579133.007168051,7.1377,7.1718,7.0697,7.1037,579133.0072
2009-11-03 11:30:00,10.45,10.49,10.39,10.44,401069.5187165776,7.1105,7.1377,7.0697,7.1037,401069.5187
2009-11-03 12:00:00,10.44,10.5,10.39,10.49,256115.59904425987,7.1037,7.1445,7.0697,7.1377,256115.599
2009-11-03 12:30:00,10.49,10.63,10.49,10.57,186027.98953237,7.1377,7.233,7.1377,7.1922,186027.9895
2009-11-03 13:00:00,10.57,10.63,10.51,10.54,170667.88030492663,7.1922,7.233,7.1513,7.1718,170667.8803
2009-11-03 13:30:00,10.54,10.56,10.49,10.54,296279.4402093526,7.1718,7.1854,7.1377,7.1718,296279.4402
2009-11-03 14:00:00,10.54,10.62,10.52,10.59,323586.3010581409,7.1718,7.2262,7.1581,7.2058,323586.3011
2009-11-03 14:30:00,10.59,10.63,10.52,10.54,271134.37251109345,7.2058,7.233,7.1581,7.1718,271134.3725
2009-11-03 15:00:00,10.53,10.57,10.52,10.56,311411.9922630561,7.1649,7.1922,7.1581,7.1854,311411.9923
2009-11-03 15:30:00,10.57,10.63,10.56,10.56,962794.402093526,7.1922,7.233,7.1854,7.1854,962794.4021
2009-11-04 09:30:00,10.66,10.81,10.53,10.76,390374.33155080216,7.2534,7.3555,7.1649,7.3214,390374.3316
2009-11-04 10:00:00,10.75,10.84,10.71,10.76,372283.53623848,7.3146,7.3759,7.2874,7.3214,372283.5362
2009-11-04 10:30:00,10.77,10.78,10.69,10.71,224712.70906815337,7.3283,7.3351,7.2738,7.2874,224712.7091
2009-11-04 11:00:00,10.71,10.71,10.63,10.65,134827.62544089204,7.2874,7.2874,7.233,7.2466,134827.6254
2009-11-04 11:30:00,10.64,10.64,10.56,10.56,118557.28751848904,7.2398,7.2398,7.1854,7.1854,118557.2875
2009-11-04 12:00:00,10.57,10.6,10.41,10.46,612242.5759472068,7.1922,7.2126,7.0833,7.1173,612242.5759
2009-11-04 12:30:00,10.46,10.51,10.45,10.49,174991.46660598475,7.1173,7.1513,7.1105,7.1377,174991.4666
2009-11-04 13:00:00,10.49,10.52,10.47,10.49,144271.24815109797,7.1377,7.1581,7.1241,7.1377,144271.2482
2009-11-04 13:30:00,10.49,10.51,10.43,10.45,207532.1424507908,7.1377,7.1513,7.0969,7.1105,207532.1425
2009-11-04 14:00:00,10.45,10.59,10.41,10.43,418477.64250768005,7.1105,7.2058,7.0833,7.0969,418477.6425
2009-11-04 14:30:00,10.42,10.67,10.4,10.59,645465.9233132325,7.0901,7.2602,7.0765,7.2058,645465.9233
2009-11-04 15:00:00,10.58,10.63,10.56,10.59,589259.3013994766,7.199,7.233,7.1854,7.2058,589259.3014
2009-11-04 15:30:00,10.59,10.59,10.39,10.4,1064284.9015815223,7.2058,7.2058,7.0697,7.0765,1064284.9016
2009-11-05 09:30:00,10.49,10.84,10.49,10.8,495278.1886448971,7.1377,7.3759,7.1377,7.3487,495278.1886
2009-11-05 10:00:00,10.79,10.9,10.78,10.82,459893.0481283423,7.3419,7.4167,7.3351,7.3623,459893.0481
2009-11-05 10:30:00,10.82,10.92,10.8,10.88,303447.4911821595,7.3623,7.4303,7.3487,7.4031,303447.4912
2009-11-05 11:00:00,10.89,10.89,10.76,10.8,227670.9523267721,7.4099,7.4099,7.3214,7.3487,227670.9523
2009-11-05 11:30:00,10.8,10.8,10.64,10.66,149391.28456024578,7.3487,7.3487,7.2398,7.2534,149391.2846
2009-11-05 12:00:00,10.67,10.72,10.59,10.71,269996.5866423939,7.2602,7.2942,7.2058,7.2874,269996.5866
2009-11-05 12:30:00,10.71,10.82,10.69,10.82,133348.50381158266,7.2874,7.3623,7.2738,7.3623,133348.5038
2009-11-05 13:00:00,10.82,10.85,10.79,10.82,145750.36978040737,7.3623,7.3827,7.3419,7.3623,145750.3698
2009-11-05 13:30:00,10.82,10.87,10.8,10.8,193423.59767891685,7.3623,7.3963,7.3487,7.3487,193423.5977
2009-11-05 14:00:00,10.8,10.85,10.77,10.84,250995.5626351121,7.3487,7.3827,7.3283,7.3759,250995.5626
2009-11-05 14:30:00,10.84,10.89,10.82,10.85,230174.08123791104,7.3759,7.4099,7.3623,7.3827,230174.0812
2009-11-05 15:00:00,10.85,10.91,10.82,10.86,289452.72499715554,7.3827,7.4235,7.3623,7.3895,289452.725
2009-11-05 15:30:00,10.86,10.87,10.81,10.86,625440.8920241211,7.3895,7.3963,7.3555,7.3895,625440.892
2009-11-06 09:30:00,10.78,11.05,10.71,10.95,601547.3887814314,7.3351,7.5188,7.2874,7.4507,601547.3888
2009-11-06 10:00:00,10.95,11.01,10.78,10.78,359540.3345090454,7.4507,7.4916,7.3351,7.3351,359540.3345
2009-11-06 10:30:00,10.79,10.86,10.75,10.85,604050.5176925703,7.3419,7.3895,7.3146,7.3827,604050.5177
2009-11-06 11:00:00,10.85,10.97,10.82,10.95,463192.6271475708,7.3827,7.4643,7.3623,7.4507,463192.6271
2009-11-06 11:30:00,10.94,11.03,10.92,10.95,189668.90431220844,7.4439,7.5052,7.4303,7.4507,189668.9043
2009-11-06 12:00:00,10.95,11.08,10.94,11.07,188076.00409602912,7.4507,7.5392,7.4439,7.5324,188076.0041
2009-11-06 12:30:00,11.05,11.07,11.0,11.0,200136.53430424395,7.5188,7.5324,7.4848,7.4848,200136.5343
2009-11-06 13:00:00,11.0,11.08,10.97,11.06,182387.0747525316,7.4848,7.5392,7.4643,7.5256,182387.0748
2009-11-06 13:30:00,11.06,11.09,11.04,11.07,202980.9989759928,7.5256,7.546,7.512,7.5324,202980.999
2009-11-06 14:00:00,11.07,11.07,11.0,11.06,200932.9844123336,7.5324,7.5324,7.4848,7.5256,200932.9844
2009-11-06 14:30:00,11.05,11.07,11.02,11.04,150187.7346683354,7.5188,7.5324,7.4984,7.512,150187.7347
2009-11-06 15:00:00,11.03,11.07,11.0,11.07,377062.2368870179,7.5052,7.5324,7.4848,7.5324,377062.2369
2009-11-06 15:30:00,11.07,11.1,11.05,11.07,616338.605074525,7.5324,7.5528,7.5188,7.5324,616338.6051
2009-11-09 09:30:00,11.21,11.46,11.21,11.34,412219.8202298328,7.6276,7.7977,7.6276,7.7161,412219.8202
2009-11-09 10:00:00,11.34,11.46,11.34,11.41,289907.8393446354,7.7161,7.7977,7.7161,7.7637,289907.8393
2009-11-09 10:30:00,11.4,11.48,11.38,11.47,246558.197747184,7.7569,7.8114,7.7433,7.8046,246558.1977
2009-11-09 11:00:00,11.47,11.54,11.41,11.53,291159.4038002048,7.8046,7.8522,7.7637,7.8454,291159.4038
2009-11-09 11:30:00,11.54,11.57,11.5,11.52,271134.37251109345,7.8522,7.8726,7.825,7.8386,271134.3725
2009-11-09 12:00:00,11.52,11.6,11.5,11.57,230287.859824781,7.8386,7.893,7.825,7.8726,230287.8598
2009-11-09 12:30:00,11.57,11.58,11.51,11.58,202412.10604164292,7.8726,7.8794,7.8318,7.8794,202412.106
2009-11-09 13:00:00,11.58,11.61,11.56,11.58,255432.92752304013,7.8794,7.8998,7.8658,7.8794,255432.9275
2009-11-09 13:30:00,11.58,11.59,11.54,11.58,221640.6872226647,7.8794,7.8862,7.8522,7.8794,221640.6872
2009-11-09 14:00:00,11.59,11.65,11.58,11.64,121629.3093639777,7.8862,7.927,7.8794,7.9202,121629.3094
2009-11-09 14:30:00,11.65,11.68,11.61,11.66,167823.41563317785,7.927,7.9474,7.8998,7.9338,167823.4156
2009-11-09 15:00:00,11.65,11.68,11.62,11.64,494481.7385368074,7.927,7.9474,7.9066,7.9202,494481.7385
2009-11-09 15:30:00,11.64,11.64,11.58,11.6,717715.3259756514,7.9202,7.9202,7.8794,7.893,717715.326
2009-11-10 09:30:00,11.46,11.78,11.41,11.72,386847.1953578337,7.7977,8.0155,7.7637,7.9747,386847.1954
2009-11-10 10:00:00,11.72,11.76,11.67,11.72,347366.02571396064,7.9747,8.0019,7.9406,7.9747,347366.0257
2009-11-10 10:30:00,11.72,11.74,11.51,11.56,304243.9412902492,7.9747,7.9883,7.8318,7.8658,304243.9413
2009-11-10 11:00:00,11.56,11.6,11.47,11.54,483672.772784162,7.8658,7.893,7.8046,7.8522,483672.7728
2009-11-10 11:30:00,11.53,11.65,11.51,11.58,239162.5896006372,7.8454,7.927,7.8318,7.8794,239162.5896
2009-11-10 12:00:00,11.58,11.58,11.48,11.48,160541.58607350098,7.8794,7.8794,7.8114,7.8114,160541.5861
2009-11-10 12:30:00,11.47,11.52,11.46,11.48,252588.4628512914,7.8046,7.8386,7.7977,7.8114,252588.4629
2009-11-10 13:00:00,11.49,11.55,11.44,11.55,220047.7870064854,7.8182,7.859,7.7841,7.859,220047.787
2009-11-10 13:30:00,11.55,11.6,11.53,11.6,186027.98953237,7.859,7.893,7.8454,7.893,186027.9895
2009-11-10 14:00:00,11.6,11.67,11.58,11.65,291045.62521333486,7.893,7.9406,7.8794,7.927,291045.6252
2009-11-10 14:30:00,11.66,11.73,11.65,11.66,252247.12709068155,7.9338,7.9815,7.927,7.9338,252247.1271
2009-11-10 15:00:00,11.67,11.77,11.64,11.72,425418.1363067471,7.9406,8.0087,7.9202,7.9747,425418.1363
2009-11-10 15:30:00,11.72,11.72,11.65,11.67,620548.4127887132,7.9747,7.9747,7.927,7.9406,620548.4128
2009-11-11 09:30:00,11.77,11.91,11.69,11.84,545454.5454545455,8.0087,8.1039,7.9542,8.0563,545454.5455
2009-11-11 10:00:00,11.84,12.0,11.77,11.94,434747.9804300831,8.0563,8.1652,8.0087,8.1244,434747.9804
2009-11-11 10:30:00,11.94,12.01,11.77,11.87,395380.58937308,8.1244,8.172,8.0087,8.0767,395380.5894
2009-11-11 11:00:00,11.86,11.87,11.73,11.82,422004.7787006486,8.0699,8.0767,7.9815,8.0427,422004.7787
2009-11-11 11:30:00,11.82,11.88,11.75,11.83,204915.2349527819,8.0427,8.0835,7.9951,8.0495,204915.235
2009-11-11 12:00:00,11.82,11.92,11.82,11.92,196723.17669814543,8.0427,8.1107,8.0427,8.1107,196723.1767
2009-11-11 12:30:00,11.92,11.97,11.91,11.92,223347.366025714,8.1107,8.1448,8.1039,8.1107,223347.366
2009-11-11 13:00:00,11.92,11.96,11.91,11.94,118329.73034474911,8.1107,8.138,8.1039,8.1244,118329.7303
2009-11-11 13:30:00,11.94,11.95,11.82,11.86,233701.2174308795,8.1244,8.1312,8.0427,8.0699,233701.2174
2009-11-11 14:00:00,11.85,11.94,11.85,11.94,211855.7287518489,8.0631,8.1244,8.0631,8.1244,211855.7288
2009-11-11 14:30:00,11.93,12.0,11.92,11.99,200022.755717374,8.1176,8.1652,8.1107,8.1584,200022.7557
2009-11-11 15:00:00,11.99,12.0,11.94,11.97,318693.821822733,8.1584,8.1652,8.1244,8.1448,318693.8218
2009-11-11 15:30:00,11.97,11.99,11.91,11.94,678689.2706792582,8.1448,8.1584,8.1039,8.1244,678689.2707
2009-11-12 09:30:00,11.92,12.04,11.81,12.03,379906.70155876665,8.1107,8.1924,8.0359,8.1856,379906.7016
2009-11-12 10:00:00,12.04,12.08,11.86,11.96,447149.8463989078,8.1924,8.2196,8.0699,8.138,447149.8464
2009-11-12 10:30:00,11.95,11.95,11.86,11.91,381727.15894868586,8.1312,8.1312,8.0699,8.1039,381727.1589
2009-11-12 11:00:00,11.89,11.92,11.77,11.81,524974.3998179543,8.0903,8.1107,8.0087,8.0359,524974.3998
2009-11-12 11:30:00,11.8,11.82,11.76,11.79,265559.22175446583,8.0291,8.0427,8.0019,8.0223,265559.2218
2009-11-12 12:00:00,11.78,11.81,11.75,11.78,144612.58391170783,8.0155,8.0359,7.9951,8.0155,144612.5839
2009-11-12 12:30:00,11.77,11.88,11.75,11.83,226419.38787120263,8.0087,8.0835,7.9951,8.0495,226419.3879
2009-11-12 13:00:00,11.82,11.86,11.79,11.82,216065.5364660371,8.0427,8.0699,8.0223,8.0427,216065.5365
2009-11-12 13:30:00,11.81,11.87,11.8,11.81,168733.64432813745,8.0359,8.0767,8.0291,8.0359,168733.6443
2009-11-12 14:00:00,11.82,11.91,11.81,11.81,259870.29241096828,8.0427,8.1039,8.0359,8.0359,259870.2924
2009-11-12 14:30:00,11.81,11.85,11.77,11.78,217772.2152690864,8.0359,8.0631,8.0087,8.0155,217772.2153
2009-11-12 15:00:00,11.79,11.79,11.72,11.72,327227.2158379793,8.0223,8.0223,7.9747,7.9747,327227.2158
2009-11-12 15:30:00,11.72,11.74,11.71,11.73,883035.6126976904,7.9747,7.9883,7.9679,7.9815,883035.6127
2009-11-13 09:30:00,11.75,11.95,11.68,11.8,650813.5168961202,7.9951,8.1312,7.9474,8.0291,650813.5169
2009-11-13 10:00:00,11.81,12.02,11.8,11.98,533962.9081806805,8.0359,8.1788,8.0291,8.1516,533962.9082
2009-11-13 10:30:00,11.99,12.21,11.95,12.09,485493.2301740813,8.1584,8.3081,8.1312,8.2264,485493.2302
2009-11-13 11:00:00,12.09,12.22,12.08,12.21,392081.0103538514,8.2264,8.3149,8.2196,8.3081,392081.0104
2009-11-13 11:30:00,12.21,12.29,12.21,12.23,457731.2549778132,8.3081,8.3625,8.3081,8.3217,457731.255
2009-11-13 12:00:00,12.23,12.38,12.23,12.29,980998.9759927182,8.3217,8.4237,8.3217,8.3625,980998.976
2009-11-13 12:30:00,12.3,12.3,12.22,12.23,215269.08635794744,8.3693,8.3693,8.3149,8.3217,215269.0864
2009-11-13 13:00:00,12.23,12.29,12.2,12.29,229605.18830356127,8.3217,8.3625,8.3013,8.3625,229605.1883
2009-11-13 13:30:00,12.29,12.29,12.21,12.27,293207.41836386395,8.3625,8.3625,8.3081,8.3489,293207.4184
2009-11-13 14:00:00,12.26,12.32,12.26,12.3,661053.5897144157,8.3421,8.3829,8.3421,8.3693,661053.5897
2009-11-13 14:30:00,12.3,12.36,12.24,12.24,695187.165775401,8.3693,8.4101,8.3285,8.3285,695187.1658
2009-11-13 15:00:00,12.24,12.32,12.22,12.27,581863.6932529298,8.3285,8.3829,8.3149,8.3489,581863.6933
2009-11-13 15:30:00,12.27,12.32,12.26,12.3,961542.8376379566,8.3489,8.3829,8.3421,8.3693,961542.8376
2009-11-16 09:30:00,12.38,12.94,12.31,12.9,861531.4597792695,8.4237,8.8048,8.3761,8.7776,861531.4598
2009-11-16 10:00:00,12.9,12.96,12.81,12.81,627830.24234839,8.7776,8.8184,8.7163,8.7163,627830.2423
2009-11-16 10:30:00,12.81,12.88,12.71,12.87,557515.0756627603,8.7163,8.764,8.6483,8.7572,557515.0757
2009-11-16 11:00:00,12.87,12.98,12.83,12.98,432244.85151894414,8.7572,8.832,8.7299,8.832,432244.8515
2009-11-16 11:30:00,12.98,13.03,12.92,12.95,372966.20775969967,8.832,8.866,8.7912,8.8116,372966.2078
2009-11-16 12:00:00,12.94,12.96,12.82,12.86,302992.37683467974,8.8048,8.8184,8.7231,8.7504,302992.3768
2009-11-16 12:30:00,12.86,13.02,12.83,13.02,346228.23984526115,8.7504,8.8592,8.7299,8.8592,346228.2398
2009-11-16 13:00:00,13.01,13.05,12.96,12.96,203094.77756286267,8.8524,8.8796,8.8184,8.8184,203094.7776
2009-11-16 13:30:00,12.96,13.03,12.96,13.02,196836.95528501537,8.8184,8.866,8.8184,8.8592,196836.9553
2009-11-16 14:00:00,13.02,13.07,13.02,13.03,344294.00386847195,8.8592,8.8932,8.8592,8.866,344294.0039
2009-11-16 14:30:00,13.03,13.04,12.94,12.96,283308.6813061782,8.866,8.8728,8.8048,8.8184,283308.6813
2009-11-16 15:00:00,12.95,12.96,12.8,12.81,517123.6773239277,8.8116,8.8184,8.7095,8.7163,517123.6773
2009-11-16 15:30:00,12.8,12.88,12.8,12.87,934008.4196154284,8.7095,8.764,8.7095,8.7572,934008.4196
2009-11-17 09:30:00,12.85,12.88,12.69,12.79,433723.9731482535,8.7435,8.764,8.6347,8.7027,433723.9731
2009-11-17 10:00:00,12.79,12.86,12.74,12.81,317442.2573671635,8.7027,8.7504,8.6687,8.7163,317442.2574
2009-11-17 10:30:00,12.81,12.81,12.71,12.76,373421.3221071794,8.7163,8.7163,8.6483,8.6823,373421.3221
2009-11-17 11:00:00,12.77,12.8,12.73,12.75,228239.84526112187,8.6891,8.7095,8.6619,8.6755,228239.8453
2009-11-17 11:30:00,12.76,12.8,12.74,12.76,171009.2160655365,8.6823,8.7095,8.6687,8.6823,171009.2161
2009-11-17 12:00:00,12.76,12.86,12.75,12.82,85675.27591307316,8.6823,8.7504,8.6755,8.7231,85675.2759
2009-11-17 12:30:00,12.82,12.87,12.8,12.84,132210.71794288314,8.7231,8.7572,8.7095,8.7367,132210.7179
2009-11-17 13:00:00,12.83,12.85,12.74,12.76,214927.7505973376,8.7299,8.7435,8.6687,8.6823,214927.7506
2009-11-17 13:30:00,12.76,12.8,12.75,12.76,150529.07042894527,8.6823,8.7095,8.6755,8.6823,150529.0704
2009-11-17 14:00:00,12.76,12.81,12.75,12.81,166571.8511776084,8.6823,8.7163,8.6755,8.7163,166571.8512
2009-11-17 14:30:00,12.81,12.87,12.81,12.83,263738.76436454663,8.7163,8.7572,8.7163,8.7299,263738.7644
2009-11-17 15:00:00,12.83,12.87,12.82,12.84,415291.8420753214,8.7299,8.7572,8.7231,8.7367,415291.8421
2009-11-17 15:30:00,12.84,12.92,12.83,12.9,680168.3923085675,8.7367,8.7912,8.7299,8.7776,680168.3923
2009-11-18 09:30:00,12.81,12.89,12.62,12.71,848105.5865286153,8.7163,8.7708,8.587,8.6483,848105.5865
2009-11-18 10:00:00,12.71,12.73,12.61,12.7,276937.08044146094,8.6483,8.6619,8.5802,8.6415,276937.0804
2009-11-18 10:30:00,12.72,12.78,12.66,12.74,201615.65593355327,8.6551,8.6959,8.6143,8.6687,201615.6559
2009-11-18 11:00:00,12.74,12.81,12.74,12.8,158493.57150984186,8.6687,8.7163,8.6687,8.7095,158493.5715
2009-11-18 11:30:00,12.8,12.8,12.75,12.76,100694.0493799067,8.7095,8.7095,8.6755,8.6823,100694.0494
2009-11-18 12:00:00,12.76,12.78,12.72,12.74,141540.56206621914,8.6823,8.6959,8.6551,8.6687,141540.5621
2009-11-18 12:30:00,12.74,12.78,12.73,12.77,279553.9879394698,8.6687,8.6959,8.6619,8.6891,279553.9879
2009-11-18 13:00:00,12.77,12.8,12.75,12.77,307088.405961998,8.6891,8.7095,8.6755,8.6891,307088.406
2009-11-18 13:30:00,12.77,12.8,12.7,12.71,110365.22926385255,8.6891,8.7095,8.6415,8.6483,110365.2293
2009-11-18 14:00:00,12.7,12.8,12.7,12.77,238821.2538400273,8.6415,8.7095,8.6415,8.6891,238821.2538
2009-11-18 14:30:00,12.77,12.83,12.77,12.81,315508.02139037434,8.6891,8.7299,8.6891,8.7163,315508.0214
2009-11-18 15:00:00,12.81,12.85,12.79,12.81,426555.9221754466,8.7163,8.7435,8.7027,8.7163,426555.9222
2009-11-18 15:30:00,12.81,12.91,12.78,12.89,724542.0411878484,8.7163,8.7844,8.6959,8.7708,724542.0412
2009-11-19 09:30:00,12.74,12.74,12.42,12.45,465240.64171123,8.6687,8.6687,8.451,8.4714,465240.6417
2009-11-19 10:00:00,12.46,12.55,12.41,12.52,460006.8267152122,8.4782,8.5394,8.4442,8.519,460006.8267
2009-11-19 10:30:00,12.52,12.56,12.46,12.47,552508.8178404825,8.519,8.5462,8.4782,8.485,552508.8178
2009-11-19 11:00:00,12.47,12.47,12.37,12.45,392081.0103538514,8.485,8.485,8.4169,8.4714,392081.0104
2009-11-19 11:30:00,12.45,12.46,12.37,12.44,288883.83206280577,8.4714,8.4782,8.4169,8.4646,288883.8321
2009-11-19 12:00:00,12.44,12.56,12.44,12.56,309022.6419387871,8.4646,8.5462,8.4646,8.5462,309022.6419
2009-11-19 12:30:00,12.56,12.59,12.47,12.52,232108.3172147002,8.5462,8.5666,8.485,8.519,232108.3172
2009-11-19 13:00:00,12.52,12.55,12.5,12.54,166799.40835134828,8.519,8.5394,8.5054,8.5326,166799.4084
2009-11-19 13:30:00,12.54,12.59,12.52,12.57,176243.0310615542,8.5326,8.5666,8.519,8.553,176243.0311
2009-11-19 14:00:00,12.57,12.58,12.52,12.56,279440.20935259986,8.553,8.5598,8.519,8.5462,279440.2094
2009-11-19 14:30:00,12.55,12.64,12.55,12.61,340994.42484924337,8.5394,8.6007,8.5394,8.5802,340994.4248
2009-11-19 15:00:00,12.61,12.63,12.56,12.57,309932.8706337468,8.5802,8.5939,8.5462,8.553,309932.8706
2009-11-19 15:30:00,12.57,12.63,12.53,12.6,649220.6166799408,8.553,8.5939,8.5258,8.5734,649220.6167
2009-11-20 09:30:00,12.49,12.57,12.39,12.39,579019.228581181,8.4986,8.553,8.4306,8.4306,579019.2286
2009-11-20 10:00:00,12.39,12.47,12.33,12.46,305723.0629195585,8.4306,8.485,8.3897,8.4782,305723.0629
2009-11-20 10:30:00,12.47,12.47,12.35,12.36,224485.1518944135,8.485,8.485,8.4033,8.4101,224485.1519
2009-11-20 11:00:00,12.36,12.4,12.32,12.34,157810.89998862214,8.4101,8.4374,8.3829,8.3965,157810.9
2009-11-20 11:30:00,12.34,12.34,12.29,12.31,264193.8787120264,8.3965,8.3965,8.3625,8.3761,264193.8787
2009-11-20 12:00:00,12.31,12.33,12.28,12.3,199908.97713050403,8.3761,8.3897,8.3557,8.3693,199908.9771
2009-11-20 12:30:00,12.3,12.3,12.13,12.18,370007.9645010809,8.3693,8.3693,8.2536,8.2877,370007.9645
2009-11-20 13:00:00,12.18,12.18,12.15,12.15,145636.59119353737,8.2877,8.2877,8.2672,8.2672,145636.5912
2009-11-20 13:30:00,12.15,12.22,12.15,12.2,167937.1942200478,8.2672,8.3149,8.2672,8.3013,167937.1942
2009-11-20 14:00:00,12.2,12.2,12.19,12.2,127545.79588121516,8.3013,8.3013,8.2945,8.3013,127545.7959
2009-11-20 14:30:00,12.19,12.23,12.16,12.2,303675.04835589946,8.2945,8.3217,8.2741,8.3013,303675.0484
2009-11-20 15:00:00,12.19,12.25,12.19,12.25,306747.0702013881,8.2945,8.3353,8.2945,8.3353,306747.0702
2009-11-20 15:30:00,12.24,12.35,12.24,12.33,775173.5123449767,8.3285,8.4033,8.3285,8.3897,775173.5123
2009-11-23 09:30:00,12.55,12.85,12.52,12.81,403800.2048014564,8.5394,8.7435,8.519,8.7163,403800.2048
2009-11-23 10:00:00,12.81,13.09,12.79,13.06,813175.5603595404,8.7163,8.9069,8.7027,8.8864,813175.5604
2009-11-23 10:30:00,13.07,13.07,12.81,12.87,418250.08533394017,8.8932,8.8932,8.7163,8.7572,418250.0853
2009-11-23 11:00:00,12.87,12.95,12.84,12.91,240983.0469905564,8.7572,8.8116,8.7367,8.7844,240983.047
2009-11-23 11:30:00,12.91,12.95,12.88,12.92,298896.3477073615,8.7844,8.8116,8.764,8.7912,298896.3477
2009-11-23 12:00:00,12.92,12.92,12.7,12.75,352486.0621231084,8.7912,8.7912,8.6415,8.6755,352486.0621
2009-11-23 12:30:00,12.74,12.76,12.67,12.72,136875.64000455115,8.6687,8.6823,8.6211,8.6551,136875.64
2009-11-23 13:00:00,12.72,12.72,12.64,12.66,186369.32529297983,8.6551,8.6551,8.6007,8.6143,186369.3253
2009-11-23 13:30:00,12.66,12.67,12.56,12.59,274320.1729434521,8.6143,8.6211,8.5462,8.5666,274320.1729
2009-11-23 14:00:00,12.59,12.68,12.56,12.66,313573.7854135852,8.5666,8.6279,8.5462,8.6143,313573.7854
2009-11-23 14:30:00,12.67,12.71,12.62,12.62,558197.74718398,8.6211,8.6483,8.587,8.587,558197.7472
2009-11-23 15:00:00,12.62,12.67,12.59,12.6,274320.1729434521,8.587,8.6211,8.5666,8.5734,274320.1729
2009-11-23 15:30:00,12.59,12.65,12.57,12.64,456479.6905222437,8.5666,8.6075,8.553,8.6007,456479.6905
2009-11-24 09:30:00,12.66,12.67,12.41,12.43,299237.68346797134,8.6143,8.6211,8.4442,8.4578,299237.6835
2009-11-24 10:00:00,12.44,12.49,12.37,12.37,262259.64273523726,8.4646,8.4986,8.4169,8.4169,262259.6427
2009-11-24 10:30:00,12.37,12.57,12.37,12.52,203549.89191034247,8.4169,8.553,8.4169,8.519,203549.8919
2009-11-24 11:00:00,12.52,12.54,12.46,12.46,102969.62111730572,8.519,8.5326,8.4782,8.4782,102969.6211
2009-11-24 11:30:00,12.46,12.52,12.45,12.52,105814.0857890545,8.4782,8.519,8.4714,8.519,105814.0858
2009-11-24 12:00:00,12.52,12.52,12.46,12.47,122880.87381954717,8.519,8.519,8.4782,8.485,122880.8738
2009-11-24 12:30:00,12.48,12.48,12.45,12.48,93412.21982022985,8.4918,8.4918,8.4714,8.4918,93412.2198
2009-11-24 13:00:00,12.48,12.48,12.43,12.44,153373.53510069405,8.4918,8.4918,8.4578,8.4646,153373.5351
2009-11-24 13:30:00,12.44,12.45,12.39,12.4,114006.14404369098,8.4646,8.4714,8.4306,8.4374,114006.144
2009-11-24 14:00:00,12.39,12.45,12.38,12.43,165206.50813516896,8.4306,8.4714,8.4237,8.4578,165206.5081
2009-11-24 14:30:00,12.43,12.45,12.39,12.43,297758.561838662,8.4578,8.4714,8.4306,8.4578,297758.5618
2009-11-24 15:00:00,12.42,12.43,12.38,12.39,229377.63112982133,8.451,8.4578,8.4237,8.4306,229377.6311
2009-11-24 15:30:00,12.39,12.39,12.3,12.36,785413.5851632723,8.4306,8.4306,8.3693,8.4101,785413.5852
2009-11-25 09:30:00,12.47,12.47,12.21,12.25,259415.17806348845,8.485,8.485,8.3081,8.3353,259415.1781
2009-11-25 10:00:00,12.25,12.39,12.25,12.33,580157.0144498806,8.3353,8.4306,8.3353,8.3897,580157.0144
2009-11-25 10:30:00,12.33,12.48,12.3,12.46,501194.6751621345,8.3897,8.4918,8.3693,8.4782,501194.6752
2009-11-25 11:00:00,12.45,12.46,12.41,12.43,216861.9865741268,8.4714,8.4782,8.4442,8.4578,216861.9866
2009-11-25 11:30:00,12.42,12.43,12.36,12.36,178746.15997269316,8.451,8.4578,8.4101,8.4101,178746.16
2009-11-25 12:00:00,12.37,12.37,12.31,12.34,140971.6691318694,8.4169,8.4169,8.3761,8.3965,140971.6691
2009-11-25 12:30:00,12.33,12.42,12.33,12.4,186141.76811924,8.3897,8.451,8.3897,8.4374,186141.7681
2009-11-25 13:00:00,12.4,12.4,12.38,12.4,82944.58982819434,8.4374,8.4374,8.4237,8.4374,82944.5898
2009-11-25 13:30:00,12.39,12.43,12.39,12.43,77141.88189782684,8.4306,8.4578,8.4306,8.4578,77141.8819
2009-11-25 14:00:00,12.43,12.45,12.42,12.45,89202.41210604165,8.4578,8.4714,8.451,8.4714,89202.4121
2009-11-25 14:30:00,12.45,12.45,12.42,12.42,120946.637842758,8.4714,8.4714,8.451,8.451,120946.6378
2009-11-25 15:00:00,12.43,12.45,12.41,12.41,164296.27944020936,8.4578,8.4714,8.4442,8.4442,164296.2794
2009-11-25 15:30:00,12.41,12.41,12.38,12.38,313346.22823984525,8.4442,8.4442,8.4237,8.4237,313346.2282
2009-11-27 09:30:00,11.81,11.86,11.64,11.8,365798.1567868928,8.0359,8.0699,7.9202,8.0291,365798.1568
2009-11-27 10:00:00,11.82,11.98,11.81,11.96,182045.7389919217,8.0427,8.1516,8.0359,8.138,182045.739
2009-11-27 10:30:00,11.96,12.12,11.94,12.08,186938.21822732963,8.138,8.2468,8.1244,8.2196,186938.2182
2009-11-27 11:00:00,12.08,12.16,12.01,12.04,157242.0070542724,8.2196,8.2741,8.172,8.1924,157242.0071
2009-11-27 11:30:00,12.03,12.07,11.99,12.01,73045.85277050859,8.1856,8.2128,8.1584,8.172,73045.8528
2009-11-27 12:00:00,12.02,12.04,11.89,11.9,165092.72954829902,8.1788,8.1924,8.0903,8.0971,165092.7295
2009-11-27 12:30:00,11.9,11.97,11.89,11.91,511662.30515417,8.0971,8.1448,8.0903,8.1039,511662.3052
2009-11-30 09:30:00,11.83,11.99,11.75,11.98,374331.55080213904,8.0495,8.1584,7.9951,8.1516,374331.5508
2009-11-30 10:00:00,11.97,12.11,11.97,12.08,286722.03891227674,8.1448,8.24,8.1448,8.2196,286722.0389
2009-11-30 10:30:00,12.08,12.1,11.91,11.93,248037.31937649337,8.2196,8.2332,8.1039,8.1176,248037.3194
2009-11-30 11:00:00,11.93,11.93,11.79,11.8,204801.456365912,8.1176,8.1176,8.0223,8.0291,204801.4564
2009-11-30 11:30:00,11.79,11.8,11.69,11.71,321310.72932074184,8.0223,8.0291,7.9542,7.9679,321310.7293
2009-11-30 12:00:00,11.71,11.81,11.71,11.79,159176.24303106155,7.9679,8.0359,7.9679,8.0223,159176.243
2009-11-30 12:30:00,11.79,11.79,11.72,11.74,150984.18477642507,8.0223,8.0223,7.9747,7.9883,150984.1848
2009-11-30 13:00:00,11.75,11.82,11.73,11.82,100921.6065536466,7.9951,8.0427,7.9815,8.0427,100921.6066
2009-11-30 13:30:00,11.82,11.82,11.74,11.76,247354.64785527365,8.0427,8.0427,7.9883,8.0019,247354.6479
2009-11-30 14:00:00,11.76,11.77,11.71,11.72,261008.07827966777,8.0019,8.0087,7.9679,7.9747,261008.0783
2009-11-30 14:30:00,11.73,11.75,11.65,11.66,276140.6303333713,7.9815,7.9951,7.927,7.9338,276140.6303
2009-11-30 15:00:00,11.67,11.81,11.66,11.8,337467.2886562749,7.9406,8.0359,7.9338,8.0291,337467.2887
2009-11-30 15:30:00,11.81,11.95,11.8,11.94,701444.9880532484,8.0359,8.1312,8.0291,8.1244,701444.9881
2009-12-01 09:30:00,12.08,12.53,12.08,12.52,692001.3653430424,8.2196,8.5258,8.2196,8.519,692001.3653
2009-12-01 10:00:00,12.52,12.57,12.43,12.55,851177.608374104,8.519,8.553,8.4578,8.5394,851177.6084
2009-12-01 10:30:00,12.54,12.59,12.48,12.49,246444.41916031405,8.5326,8.5666,8.4918,8.4986,246444.4192
2009-12-01 11:00:00,12.5,12.54,12.46,12.49,228353.6238479918,8.5054,8.5326,8.4782,8.4986,228353.6238
2009-12-01 11:30:00,12.49,12.51,12.42,12.48,441460.9170554102,8.4986,8.5122,8.451,8.4918,441460.9171
2009-12-01 12:00:00,12.49,12.52,12.45,12.47,221868.2443964046,8.4986,8.519,8.4714,8.485,221868.2444
2009-12-01 12:30:00,12.47,12.52,12.47,12.48,156673.11411992263,8.485,8.519,8.485,8.4918,156673.1141
2009-12-01 13:00:00,12.48,12.57,12.48,12.52,195812.9480031858,8.4918,8.553,8.4918,8.519,195812.948
2009-12-01 13:30:00,12.52,12.54,12.46,12.48,312094.6637842758,8.519,8.5326,8.4782,8.4918,312094.6638
2009-12-01 14:00:00,12.48,12.49,12.38,12.45,1031858.0043235864,8.4918,8.4986,8.4237,8.4714,1031858.0043
2009-12-01 14:30:00,12.45,12.5,12.31,12.32,902946.8653999318,8.4714,8.5054,8.3761,8.3829,902946.8654
2009-12-01 15:00:00,12.32,12.36,12.29,12.3,643190.3515758335,8.3829,8.4101,8.3625,8.3693,643190.3516
2009-12-01 15:30:00,12.3,12.31,12.18,12.21,1455569.4618272842,8.3693,8.3761,8.2877,8.3081,1455569.4618
2009-12-02 09:30:00,12.26,12.47,12.23,12.37,192627.1475708272,8.3421,8.485,8.3217,8.4169,192627.1476
2009-12-02 10:00:00,12.37,12.52,12.36,12.49,332916.14518147684,8.4169,8.519,8.4101,8.4986,332916.1452
2009-12-02 10:30:00,12.48,12.55,12.45,12.53,286835.8174991467,8.4918,8.5394,8.4714,8.5258,286835.8175
2009-12-02 11:00:00,12.54,12.57,12.44,12.45,227784.73091364207,8.5326,8.553,8.4646,8.4714,227784.7309
2009-12-02 11:30:00,12.45,12.49,12.3,12.31,289794.0607577654,8.4714,8.4986,8.3693,8.3761,289794.0608
2009-12-02 12:00:00,12.31,12.33,12.18,12.19,263283.6500170668,8.3761,8.3897,8.2877,8.2945,263283.65
2009-12-02 12:30:00,12.18,12.24,12.16,12.24,193082.261918307,8.2877,8.3285,8.2741,8.3285,193082.2619
2009-12-02 13:00:00,12.24,12.24,12.18,12.22,280122.8808738196,8.3285,8.3285,8.2877,8.3149,280122.8809
2009-12-02 13:30:00,12.21,12.26,12.19,12.24,227557.1737399021,8.3081,8.3421,8.2945,8.3285,227557.1737
2009-12-02 14:00:00,12.25,12.27,12.22,12.26,223461.1446125839,8.3353,8.3489,8.3149,8.3421,223461.1446
2009-12-02 14:30:00,12.25,12.28,12.23,12.27,161110.47900785072,8.3353,8.3557,8.3217,8.3489,161110.479
2009-12-02 15:00:00,12.26,12.27,12.21,12.25,187620.8897485493,8.3421,8.3489,8.3081,8.3353,187620.8897
2009-12-02 15:30:00,12.25,12.38,12.23,12.31,803163.0447149847,8.3353,8.4237,8.3217,8.3761,803163.0447
2009-12-03 09:30:00,12.35,12.51,12.33,12.44,270679.2581636136,8.4033,8.5122,8.3897,8.4646,270679.2582
2009-12-03 10:00:00,12.44,12.44,12.29,12.38,377972.4655819775,8.4646,8.4646,8.3625,8.4237,377972.4656
2009-12-03 10:30:00,12.37,12.46,12.3,12.45,352599.8407099784,8.4169,8.4782,8.3693,8.4714,352599.8407
2009-12-03 11:00:00,12.44,12.46,12.39,12.42,160769.14324724086,8.4646,8.4782,8.4306,8.451,160769.1432
2009-12-03 11:30:00,12.42,12.43,12.28,12.3,293093.639776994,8.451,8.4578,8.3557,8.3693,293093.6398
2009-12-03 12:00:00,12.3,12.39,12.3,12.37,245079.07611787465,8.3693,8.4306,8.3693,8.4169,245079.0761
2009-12-03 12:30:00,12.37,12.45,12.37,12.45,174308.79508476506,8.4169,8.4714,8.4169,8.4714,174308.7951
2009-12-03 13:00:00,12.44,12.51,12.44,12.5,236318.1249288884,8.4646,8.5122,8.4646,8.5054,236318.1249
2009-12-03 13:30:00,12.5,12.56,12.5,12.56,169302.5372624872,8.5054,8.5462,8.5054,8.5462,169302.5373
2009-12-03 14:00:00,12.55,12.57,12.52,12.56,293434.97553760384,8.5394,8.553,8.519,8.5462,293434.9755
2009-12-03 14:30:00,12.55,12.58,12.51,12.52,483445.2156104221,8.5394,8.5598,8.5122,8.519,483445.2156
2009-12-03 15:00:00,12.52,12.56,12.52,12.55,418591.42109455,8.519,8.5462,8.519,8.5394,418591.4211
2009-12-03 15:30:00,12.54,12.55,12.4,12.46,1474798.0430083058,8.5326,8.5394,8.4374,8.4782,1474798.043
2009-12-04 09:30:00,12.73,12.82,12.59,12.75,495847.0815792468,8.6619,8.7231,8.5666,8.6755,495847.0816
2009-12-04 10:00:00,12.75,12.82,12.67,12.81,363067.4707020139,8.6755,8.7231,8.6211,8.7163,363067.4707
2009-12-04 10:30:00,12.81,12.87,12.75,12.82,303561.26976902946,8.7163,8.7572,8.6755,8.7231,303561.2698
2009-12-04 11:00:00,12.81,12.82,12.7,12.71,299806.5764023211,8.7163,8.7231,8.6415,8.6483,299806.5764
2009-12-04 11:30:00,12.71,12.71,12.44,12.55,465126.86312436,8.6483,8.6483,8.4646,8.5394,465126.8631
2009-12-04 12:00:00,12.54,12.66,12.53,12.62,193423.59767891685,8.5326,8.6143,8.5258,8.587,193423.5977
2009-12-04 12:30:00,12.62,12.83,12.62,12.82,397656.16111047904,8.587,8.7299,8.587,8.7231,397656.1611
2009-12-04 13:00:00,12.82,12.86,12.72,12.73,286039.367391057,8.7231,8.7504,8.6551,8.6619,286039.3674
2009-12-04 13:30:00,12.73,12.76,12.63,12.63,249630.21959267263,8.6619,8.6823,8.5939,8.5939,249630.2196
2009-12-04 14:00:00,12.64,12.71,12.64,12.66,346228.23984526115,8.6007,8.6483,8.6007,8.6143,346228.2398
2009-12-04 14:30:00,12.67,12.81,12.66,12.78,337581.06724314485,8.6211,8.7163,8.6143,8.6959,337581.0672
2009-12-04 15:00:00,12.78,12.89,12.71,12.85,481169.6438730231,8.6959,8.7708,8.6483,8.7435,481169.6439
2009-12-04 15:30:00,12.85,12.88,12.77,12.83,1082830.8112413243,8.7435,8.764,8.6891,8.7299,1082830.8112
2009-12-07 09:30:00,12.75,12.87,12.71,12.81,458982.81943338265,8.6755,8.7572,8.6483,8.7163,458982.8194
2009-12-07 10:00:00,12.81,12.84,12.59,12.61,525543.292752304,8.7163,8.7367,8.5666,8.5802,525543.2928
2009-12-07 10:30:00,12.62,12.66,12.52,12.59,297872.3404255319,8.587,8.6143,8.519,8.5666,297872.3404
2009-12-07 11:00:00,12.58,12.59,12.5,12.5,161793.15052907044,8.5598,8.5666,8.5054,8.5054,161793.1505
2009-12-07 11:30:00,12.51,12.52,12.44,12.45,265559.22175446583,8.5122,8.519,8.4646,8.4714,265559.2218
2009-12-07 12:00:00,12.45,12.53,12.45,12.53,102059.39242234612,8.4714,8.5258,8.4714,8.5258,102059.3924
2009-12-07 12:30:00,12.52,12.59,12.52,12.58,218113.55102969625,8.519,8.5666,8.519,8.5598,218113.551
2009-12-07 13:00:00,12.58,12.59,12.54,12.55,127090.68153373536,8.5598,8.5666,8.5326,8.5394,127090.6815
2009-12-07 13:30:00,12.56,12.57,12.5,12.5,144953.9196723177,8.5462,8.553,8.5054,8.5054,144953.9197
2009-12-07 14:00:00,12.51,12.52,12.37,12.37,254522.6988280805,8.5122,8.519,8.4169,8.4169,254522.6988
2009-12-07 14:30:00,12.37,12.37,12.27,12.28,430993.2870633747,8.4169,8.4169,8.3489,8.3557,430993.2871
2009-12-07 15:00:00,12.28,12.28,12.19,12.2,572192.513368984,8.3557,8.3557,8.2945,8.3013,572192.5134
2009-12-07 15:30:00,12.2,12.31,12.16,12.22,1513482.7625440892,8.3013,8.3761,8.2741,8.3149,1513482.7625
2009-12-08 09:30:00,12.13,12.14,12.0,12.07,508135.1689612015,8.2536,8.2604,8.1652,8.2128,508135.169
2009-12-08 10:00:00,12.08,12.21,12.02,12.13,431789.7371714644,8.2196,8.3081,8.1788,8.2536,431789.7372
2009-12-08 10:30:00,12.12,12.16,12.04,12.08,344862.8968028217,8.2468,8.2741,8.1924,8.2196,344862.8968
2009-12-08 11:00:00,12.08,12.17,12.03,12.08,443395.15303219936,8.2196,8.2809,8.1856,8.2196,443395.153
2009-12-08 11:30:00,12.08,12.22,12.03,12.13,445556.94618272845,8.2196,8.3149,8.1856,8.2536,445556.9462
2009-12-08 12:00:00,12.13,12.14,12.04,12.06,191716.9188758676,8.2536,8.2604,8.1924,8.206,191716.9189
2009-12-08 12:30:00,12.06,12.11,12.05,12.1,184548.86790306063,8.206,8.24,8.1992,8.2332,184548.8679
2009-12-08 13:00:00,12.1,12.14,12.01,12.01,223574.9231994539,8.2332,8.2604,8.172,8.172,223574.9232
2009-12-08 13:30:00,12.02,12.06,11.99,12.01,197519.6268062351,8.1788,8.206,8.1584,8.172,197519.6268
2009-12-08 14:00:00,12.01,12.04,11.94,11.95,277392.1947889407,8.172,8.1924,8.1244,8.1312,277392.1948
2009-12-08 14:30:00,11.95,11.96,11.86,11.87,321993.4008419616,8.1312,8.138,8.0699,8.0767,321993.4008
2009-12-08 15:00:00,11.87,11.9,11.87,11.89,257367.16349982933,8.0767,8.0971,8.0767,8.0903,257367.1635
2009-12-08 15:30:00,11.89,11.93,11.89,11.89,667311.411992263,8.0903,8.1176,8.0903,8.0903,667311.412
2009-12-09 09:30:00,11.97,12.0,11.59,11.71,321879.6222550916,8.1448,8.1652,7.8862,7.9679,321879.6223
2009-12-09 10:00:00,11.71,11.78,11.67,11.78,198998.74843554443,7.9679,8.0155,7.9406,8.0155,198998.7484
2009-12-09 10:30:00,11.78,11.91,11.73,11.84,297644.783251792,8.0155,8.1039,7.9815,8.0563,297644.7833
2009-12-09 11:00:00,11.84,11.89,11.81,11.83,218454.88679030607,8.0563,8.0903,8.0359,8.0495,218454.8868
2009-12-09 11:30:00,11.82,11.86,11.79,11.82,148481.05586528615,8.0427,8.0699,8.0223,8.0427,148481.0559
2009-12-09 12:00:00,11.83,11.83,11.73,11.75,175674.13812720447,8.0495,8.0495,7.9815,7.9951,175674.1381
2009-12-09 12:30:00,11.75,11.76,11.7,11.73,138809.87598134033,7.9951,8.0019,7.9611,7.9815,138809.876
2009-12-09 13:00:00,11.72,11.74,11.69,11.71,171464.3304130163,7.9747,7.9883,7.9542,7.9679,171464.3304
2009-12-09 13:30:00,11.71,11.76,11.71,11.72,206621.9137558312,7.9679,8.0019,7.9679,7.9747,206621.9138
2009-12-09 14:00:00,11.72,11.78,11.71,11.73,127432.0172943452,7.9747,8.0155,7.9679,7.9815,127432.0173
2009-12-09 14:30:00,11.73,11.78,11.72,11.75,140630.33337125953,7.9815,8.0155,7.9747,7.9951,140630.3334
2009-12-09 15:00:00,11.75,11.85,11.74,11.79,303333.7125952896,7.9951,8.0631,7.9883,8.0223,303333.7126
2009-12-09 15:30:00,11.79,11.85,11.79,11.82,344635.33962908183,8.0223,8.0631,8.0223,8.0427,344635.3396
2009-12-10 09:30:00,11.9,12.09,11.89,11.98,274889.0658778018,8.0971,8.2264,8.0903,8.1516,274889.0659
2009-12-10 10:00:00,11.99,12.01,11.9,11.98,168278.52998065765,8.1584,8.172,8.0971,8.1516,168278.53
2009-12-10 10:30:00,11.98,12.04,11.94,12.01,188531.1184435089,8.1516,8.1924,8.1244,8.172,188531.1184
2009-12-10 11:00:00,12.01,12.07,11.96,12.01,148139.7201046763,8.172,8.2128,8.138,8.172,148139.7201
2009-12-10 11:30:00,12.01,12.03,11.98,12.01,103766.07122539538,8.172,8.1856,8.1516,8.172,103766.0712
2009-12-10 12:00:00,12.01,12.04,11.96,11.98,125611.559904426,8.172,8.1924,8.138,8.1516,125611.5599
2009-12-10 12:30:00,11.97,12.06,11.95,11.96,130617.81772670384,8.1448,8.206,8.1312,8.138,130617.8177
2009-12-10 13:00:00,11.96,11.96,11.85,11.86,137330.75435203096,8.138,8.138,8.0631,8.0699,137330.7544
2009-12-10 13:30:00,11.86,11.89,11.81,11.83,105358.9714415747,8.0699,8.0903,8.0359,8.0495,105358.9714
2009-12-10 14:00:00,11.83,11.9,11.83,11.89,130504.03913983388,8.0495,8.0971,8.0495,8.0903,130504.0391
2009-12-10 14:30:00,11.89,11.9,11.88,11.89,112982.13676186142,8.0903,8.0971,8.0835,8.0903,112982.1368
2009-12-10 15:00:00,11.9,11.92,11.84,11.85,216179.31505290704,8.0971,8.1107,8.0563,8.0631,216179.3151
2009-12-10 15:30:00,11.85,11.89,11.84,11.88,408123.79110251454,8.0631,8.0903,8.0563,8.0835,408123.7911
2009-12-11 09:30:00,12.13,12.13,11.82,11.94,300716.8050972807,8.2536,8.2536,8.0427,8.1244,300716.8051
2009-12-11 10:00:00,11.94,11.99,11.89,11.9,236204.34634201849,8.1244,8.1584,8.0903,8.0971,236204.3463
2009-12-11 10:30:00,11.9,11.93,11.85,11.86,179656.38866765276,8.0971,8.1176,8.0631,8.0699,179656.3887
2009-12-11 11:00:00,11.85,11.87,11.76,11.78,127204.4601206053,8.0631,8.0767,8.0019,8.0155,127204.4601
2009-12-11 11:30:00,11.78,11.81,11.73,11.79,93639.77699396972,8.0155,8.0359,7.9815,8.0223,93639.777
2009-12-11 12:00:00,11.79,11.91,11.79,11.89,114575.03697804072,8.0223,8.1039,8.0223,8.0903,114575.037
2009-12-11 12:30:00,11.88,11.96,11.88,11.94,160769.14324724086,8.0835,8.138,8.0835,8.1244,160769.1432
2009-12-11 13:00:00,11.94,11.95,11.88,11.9,149049.94879963592,8.1244,8.1312,8.0835,8.0971,149049.9488
2009-12-11 13:30:00,11.9,11.93,11.89,11.9,127204.4601206053,8.0971,8.1176,8.0903,8.0971,127204.4601
2009-12-11 14:00:00,11.89,11.96,11.89,11.94,201501.8773466833,8.0903,8.138,8.0903,8.1244,201501.8773
2009-12-11 14:30:00,11.94,11.95,11.92,11.94,143361.01945613837,8.1244,8.1312,8.1107,8.1244,143361.0195
2009-12-11 15:00:00,11.94,11.96,11.91,11.96,196950.7338718853,8.1244,8.138,8.1039,8.138,196950.7339
2009-12-11 15:30:00,11.96,11.96,11.87,11.91,616111.0479007851,8.138,8.138,8.0767,8.1039,616111.0479
2009-12-14 09:30:00,12.02,12.04,11.94,11.97,171350.55182614631,8.1788,8.1924,8.1244,8.1448,171350.5518
2009-12-14 10:00:00,11.97,11.97,11.87,11.91,198657.41267493457,8.1448,8.1448,8.0767,8.1039,198657.4127
2009-12-14 10:30:00,11.9,11.98,11.86,11.93,134713.8468540221,8.0971,8.1516,8.0699,8.1176,134713.8469
2009-12-14 11:00:00,11.93,11.98,11.92,11.97,119467.51621344865,8.1176,8.1516,8.1107,8.1448,119467.5162
2009-12-14 11:30:00,11.96,12.03,11.96,12.03,66674.25190579133,8.138,8.1856,8.138,8.1856,66674.2519
2009-12-14 12:00:00,12.03,12.11,12.02,12.08,118557.28751848904,8.1856,8.24,8.1788,8.2196,118557.2875
2009-12-14 12:30:00,12.08,12.12,12.08,12.1,155307.77107748322,8.2196,8.2468,8.2196,8.2332,155307.7711
2009-12-14 13:00:00,12.1,12.11,12.02,12.04,59619.979519854365,8.2332,8.24,8.1788,8.1924,59619.9795
2009-12-14 13:30:00,12.03,12.04,11.97,12.04,49493.68528842872,8.1856,8.1924,8.1448,8.1924,49493.6853
2009-12-14 14:00:00,12.04,12.05,12.02,12.03,49835.02104903857,8.1924,8.1992,8.1788,8.1856,49835.021
2009-12-14 14:30:00,12.02,12.05,12.02,12.03,93070.88405962,8.1788,8.1992,8.1788,8.1856,93070.8841
2009-12-14 15:00:00,12.03,12.06,12.02,12.02,130731.59631357378,8.1856,8.206,8.1788,8.1788,130731.5963
2009-12-14 15:30:00,12.03,12.07,12.03,12.05,323813.8582318808,8.1856,8.2128,8.1856,8.1992,323813.8582
2009-12-15 09:30:00,11.96,11.96,11.84,11.84,110934.1221982023,8.138,8.138,8.0563,8.0563,110934.1222
2009-12-15 10:00:00,11.84,11.98,11.83,11.98,209807.7141881898,8.0563,8.1516,8.0495,8.1516,209807.7142
2009-12-15 10:30:00,11.98,12.1,11.98,12.05,320741.83638639207,8.1516,8.2332,8.1516,8.1992,320741.8364
2009-12-15 11:00:00,12.05,12.08,12.01,12.04,116850.60871543975,8.1992,8.2196,8.172,8.1924,116850.6087
2009-12-15 11:30:00,12.04,12.07,12.02,12.07,82944.58982819434,8.1924,8.2128,8.1788,8.2128,82944.5898
2009-12-15 12:00:00,12.07,12.07,12.0,12.02,83968.5971100239,8.2128,8.2128,8.1652,8.1788,83968.5971
2009-12-15 12:30:00,12.02,12.03,11.94,12.01,92957.10547275005,8.1788,8.1856,8.1244,8.172,92957.1055
2009-12-15 13:00:00,12.01,12.01,11.93,11.93,78393.4463533963,8.172,8.172,8.1176,8.1176,78393.4464
2009-12-15 13:30:00,11.93,11.96,11.92,11.94,71225.39538058937,8.1176,8.138,8.1107,8.1244,71225.3954
2009-12-15 14:00:00,11.94,11.97,11.93,11.97,88292.18341108203,8.1244,8.1448,8.1176,8.1448,88292.1834
2009-12-15 14:30:00,11.97,11.97,11.94,11.95,72590.73842302879,8.1448,8.1448,8.1244,8.1312,72590.7384
2009-12-15 15:00:00,11.96,12.01,11.93,11.93,177494.59551712367,8.138,8.172,8.1176,8.1176,177494.5955
2009-12-15 15:30:00,11.93,11.94,11.83,11.94,650244.6239617704,8.1176,8.1244,8.0495,8.1244,650244.624
2009-12-16 09:30:00,12.16,12.16,11.98,12.13,155762.88542496302,8.2741,8.2741,8.1516,8.2536,155762.8854
2009-12-16 10:00:00,12.13,12.2,12.05,12.08,362726.1349414041,8.2536,8.3013,8.1992,8.2196,362726.1349
2009-12-16 10:30:00,12.08,12.23,12.07,12.22,209580.15701444988,8.2196,8.3217,8.2128,8.3149,209580.157
2009-12-16 11:00:00,12.22,12.23,12.2,12.23,136534.3042439413,8.3149,8.3217,8.3013,8.3217,136534.3042
2009-12-16 11:30:00,12.23,12.23,12.18,12.2,106155.42154966436,8.3217,8.3217,8.2877,8.3013,106155.4215
2009-12-16 12:00:00,12.21,12.21,12.19,12.19,81124.13243827512,8.3081,8.3081,8.2945,8.2945,81124.1324
2009-12-16 12:30:00,12.19,12.23,12.19,12.21,78621.0035271362,8.2945,8.3217,8.2945,8.3081,78621.0035
2009-12-16 13:00:00,12.21,12.24,12.19,12.24,218682.443964046,8.3081,8.3285,8.2945,8.3285,218682.444
2009-12-16 13:30:00,12.24,12.25,12.23,12.23,130617.81772670384,8.3285,8.3353,8.3217,8.3217,130617.8177
2009-12-16 14:00:00,12.23,12.34,12.23,12.29,521219.7064512459,8.3217,8.3965,8.3217,8.3625,521219.7065
2009-12-16 14:30:00,12.29,12.3,12.24,12.25,158266.01433610194,8.3625,8.3693,8.3285,8.3353,158266.0143
2009-12-16 15:00:00,12.25,12.31,12.23,12.24,286608.2603254068,8.3353,8.3761,8.3217,8.3285,286608.2603
2009-12-16 15:30:00,12.24,12.28,12.24,12.28,440778.2455341905,8.3285,8.3557,8.3285,8.3557,440778.2455
2009-12-17 09:30:00,12.14,12.18,12.01,12.05,193651.1548526568,8.2604,8.2877,8.172,8.1992,193651.1549
2009-12-17 10:00:00,12.05,12.11,12.01,12.11,133803.61815906246,8.1992,8.24,8.172,8.24,133803.6182
2009-12-17 10:30:00,12.11,12.22,12.07,12.21,126294.2314256457,8.24,8.3149,8.2128,8.3081,126294.2314
2009-12-17 11:00:00,12.22,12.22,12.12,12.13,121174.1950164979,8.3149,8.3149,8.2468,8.2536,121174.195
2009-12-17 11:30:00,12.13,12.16,12.07,12.09,85789.05449994311,8.2536,8.2741,8.2128,8.2264,85789.0545
2009-12-17 12:00:00,12.09,12.13,12.08,12.11,74638.7529866879,8.2264,8.2536,8.2196,8.24,74638.753
2009-12-17 12:30:00,12.11,12.11,12.04,12.09,138809.87598134033,8.24,8.24,8.1924,8.2264,138809.876
2009-12-17 13:00:00,12.1,12.22,12.1,12.21,270679.2581636136,8.2332,8.3149,8.2332,8.3081,270679.2582
2009-12-17 13:30:00,12.21,12.21,12.11,12.11,131414.26783479349,8.3081,8.3081,8.24,8.24,131414.2678
2009-12-17 14:00:00,12.11,12.11,12.06,12.06,164751.39378768916,8.24,8.24,8.206,8.206,164751.3938
2009-12-17 14:30:00,12.06,12.09,12.05,12.09,145636.59119353737,8.206,8.2264,8.1992,8.2264,145636.5912
2009-12-17 15:00:00,12.09,12.1,12.04,12.05,185345.31801115032,8.2264,8.2332,8.1924,8.1992,185345.318
2009-12-17 15:30:00,12.05,12.08,12.04,12.06,577198.7711912618,8.1992,8.2196,8.1924,8.206,577198.7712
2009-12-18 09:30:00,12.12,12.37,12.11,12.2,839458.4139264991,8.2468,8.4169,8.24,8.3013,839458.4139
2009-12-18 10:00:00,12.2,12.21,11.98,11.98,187620.8897485493,8.3013,8.3081,8.1516,8.1516,187620.8897
2009-12-18 10:30:00,11.97,11.98,11.92,11.97,239162.5896006372,8.1448,8.1516,8.1107,8.1448,239162.5896
2009-12-18 11:00:00,11.98,11.99,11.85,11.88,197064.5124587553,8.1516,8.1584,8.0631,8.0835,197064.5125
2009-12-18 11:30:00,11.89,11.92,11.87,11.89,181021.73171009216,8.0903,8.1107,8.0767,8.0903,181021.7317
2009-12-18 12:00:00,11.89,11.91,11.86,11.87,174308.79508476506,8.0903,8.1039,8.0699,8.0767,174308.7951
2009-12-18 12:30:00,11.86,11.91,11.86,11.87,157355.78564114234,8.0699,8.1039,8.0699,8.0767,157355.7856
2009-12-18 13:00:00,11.87,11.89,11.86,11.88,189441.34713846853,8.0767,8.0903,8.0699,8.0835,189441.3471
2009-12-18 13:30:00,11.88,11.94,11.87,11.93,181476.846057572,8.0835,8.1244,8.0767,8.1176,181476.8461
2009-12-18 14:00:00,11.93,11.97,11.87,11.87,195244.05506883605,8.1176,8.1448,8.0767,8.0767,195244.0551
2009-12-18 14:30:00,11.87,11.93,11.87,11.93,113778.58686995108,8.0767,8.1176,8.0767,8.1176,113778.5869
2009-12-18 15:00:00,11.92,11.94,11.83,11.83,366594.6068949824,8.1107,8.1244,8.0495,8.0495,366594.6069
2009-12-18 15:30:00,11.83,11.84,11.75,11.79,1459665.4909546024,8.0495,8.0563,7.9951,8.0223,1459665.491
2009-12-21 09:30:00,11.87,12.03,11.87,11.92,170895.4374786665,8.0767,8.1856,8.0767,8.1107,170895.4375
2009-12-21 10:00:00,11.93,12.08,11.92,12.05,172260.78052110595,8.1176,8.2196,8.1107,8.1992,172260.7805
2009-12-21 10:30:00,12.06,12.07,12.02,12.05,210717.9428831494,8.206,8.2128,8.1788,8.1992,210717.9429
2009-12-21 11:00:00,12.05,12.12,12.04,12.1,160882.92183411084,8.1992,8.2468,8.1924,8.2332,160882.9218
2009-12-21 11:30:00,12.1,12.16,12.08,12.13,190692.911594038,8.2332,8.2741,8.2196,8.2536,190692.9116
2009-12-21 12:00:00,12.13,12.15,12.04,12.05,522471.27090681536,8.2536,8.2672,8.1924,8.1992,522471.2709
2009-12-21 12:30:00,12.05,12.06,12.01,12.05,194788.94072135625,8.1992,8.206,8.172,8.1992,194788.9407
2009-12-21 13:00:00,12.05,12.08,12.05,12.08,143929.9123904881,8.1992,8.2196,8.1992,8.2196,143929.9124
2009-12-21 13:30:00,12.08,12.1,12.08,12.1,62236.88701786324,8.2196,8.2332,8.2196,8.2332,62236.887
2009-12-21 14:00:00,12.1,12.19,12.1,12.17,207873.47821140065,8.2332,8.2945,8.2332,8.2809,207873.4782
2009-12-21 14:30:00,12.17,12.18,12.11,12.12,114119.92263056092,8.2809,8.2877,8.24,8.2468,114119.9226
2009-12-21 15:00:00,12.12,12.12,12.01,12.06,259073.84230287865,8.2468,8.2468,8.172,8.206,259073.8423
2009-12-21 15:30:00,12.06,12.1,12.06,12.09,351575.8334281488,8.206,8.2332,8.206,8.2264,351575.8334
2009-12-22 09:30:00,12.16,12.26,12.09,12.17,150756.62760268518,8.2741,8.3421,8.2264,8.2809,150756.6276
2009-12-22 10:00:00,12.18,12.28,12.17,12.23,729889.6347707362,8.2877,8.3557,8.2809,8.3217,729889.6348
2009-12-22 10:30:00,12.23,12.24,12.21,12.23,192399.59039708728,8.3217,8.3285,8.3081,8.3217,192399.5904
2009-12-22 11:00:00,12.23,12.24,12.22,12.23,283194.9027193082,8.3217,8.3285,8.3149,8.3217,283194.9027
2009-12-22 11:30:00,12.23,12.24,12.2,12.23,364546.5923313233,8.3217,8.3285,8.3013,8.3217,364546.5923
2009-12-22 12:00:00,12.23,12.24,12.22,12.22,181818.18181818185,8.3217,8.3285,8.3149,8.3149,181818.1818
2009-12-22 12:30:00,12.22,12.23,12.19,12.23,170667.88030492663,8.3149,8.3217,8.2945,8.3217,170667.8803
2009-12-22 13:00:00,12.23,12.24,12.23,12.23,147115.71282284675,8.3217,8.3285,8.3217,8.3217,147115.7128
2009-12-22 13:30:00,12.23,12.23,12.18,12.21,254522.6988280805,8.3217,8.3217,8.2877,8.3081,254522.6988
2009-12-22 14:00:00,12.21,12.23,12.17,12.22,223233.58743884403,8.3081,8.3217,8.2809,8.3149,223233.5874
2009-12-22 14:30:00,12.23,12.23,12.19,12.2,244737.7403572648,8.3217,8.3217,8.2945,8.3013,244737.7404
2009-12-22 15:00:00,12.21,12.22,12.17,12.19,263966.3215382865,8.3081,8.3149,8.2809,8.2945,263966.3215
2009-12-22 15:30:00,12.2,12.21,12.16,12.18,479235.407896234,8.3013,8.3081,8.2741,8.2877,479235.4079
2009-12-23 09:30:00,12.25,12.37,12.2,12.3,620320.8556149732,8.3353,8.4169,8.3013,8.3693,620320.8556
2009-12-23 10:00:00,12.3,12.31,12.21,12.23,381613.3803618159,8.3693,8.3761,8.3081,8.3217,381613.3804
2009-12-23 10:30:00,12.23,12.26,12.17,12.26,184093.7535555809,8.3217,8.3421,8.2809,8.3421,184093.7536
2009-12-23 11:00:00,12.26,12.41,12.25,12.41,244396.40459665493,8.3421,8.4442,8.3353,8.4442,244396.4046
2009-12-23 11:30:00,12.41,12.42,12.36,12.37,93867.33416770965,8.4442,8.451,8.4101,8.4169,93867.3342
2009-12-23 12:00:00,12.37,12.38,12.33,12.36,60871.54397542383,8.4169,8.4237,8.3897,8.4101,60871.544
2009-12-23 12:30:00,12.36,12.44,12.35,12.44,144271.24815109797,8.4101,8.4646,8.4033,8.4646,144271.2482
2009-12-23 13:00:00,12.43,12.44,12.37,12.37,320059.1648651724,8.4578,8.4646,8.4169,8.4169,320059.1649
2009-12-23 13:30:00,12.37,12.41,12.37,12.4,61667.99408351349,8.4169,8.4442,8.4169,8.4374,61667.9941
2009-12-23 14:00:00,12.4,12.4,12.38,12.39,123904.88110137673,8.4374,8.4374,8.4237,8.4306,123904.8811
2009-12-23 14:30:00,12.4,12.4,12.39,12.39,137330.75435203096,8.4374,8.4374,8.4306,8.4306,137330.7544
2009-12-23 15:00:00,12.39,12.42,12.36,12.41,179315.0529070429,8.4306,8.451,8.4101,8.4442,179315.0529
2009-12-23 15:30:00,12.41,12.44,12.39,12.43,484241.6657185118,8.4442,8.4646,8.4306,8.4578,484241.6657
2009-12-24 09:30:00,12.48,12.58,12.44,12.55,137103.19717829104,8.4918,8.5598,8.4646,8.5394,137103.1972
2009-12-24 10:00:00,12.55,12.58,12.52,12.55,77938.33200591648,8.5394,8.5598,8.519,8.5394,77938.332
2009-12-24 10:30:00,12.54,12.54,12.47,12.52,80100.12515644556,8.5326,8.5326,8.485,8.519,80100.1252
2009-12-24 11:00:00,12.52,12.56,12.52,12.53,88064.62623734213,8.519,8.5462,8.519,8.5258,88064.6262
2009-12-24 11:30:00,12.54,12.58,12.53,12.57,68494.70929571055,8.5326,8.5598,8.5258,8.553,68494.7093
2009-12-24 12:00:00,12.57,12.58,12.56,12.58,67243.14484014109,8.553,8.5598,8.5462,8.5598,67243.1448
2009-12-24 12:30:00,12.57,12.62,12.57,12.61,241551.93992490607,8.553,8.587,8.553,8.5802,241551.9399
2009-12-28 09:30:00,12.73,12.73,12.51,12.51,133120.94663784278,8.6619,8.6619,8.5122,8.5122,133120.9466
2009-12-28 10:00:00,12.51,12.51,12.42,12.45,126863.12435999546,8.5122,8.5122,8.451,8.4714,126863.1244
2009-12-28 10:30:00,12.45,12.45,12.33,12.34,114688.81556491068,8.4714,8.4714,8.3897,8.3965,114688.8156
2009-12-28 11:00:00,12.35,12.36,12.3,12.34,171236.77323927637,8.4033,8.4101,8.3693,8.3965,171236.7732
2009-12-28 11:30:00,12.35,12.35,12.3,12.32,112299.46524064172,8.4033,8.4033,8.3693,8.3829,112299.4652
2009-12-28 12:00:00,12.31,12.33,12.31,12.33,58254.63647741496,8.3761,8.3897,8.3761,8.3897,58254.6365
2009-12-28 12:30:00,12.32,12.37,12.32,12.37,156445.55694618274,8.3829,8.4169,8.3829,8.4169,156445.5569
2009-12-28 13:00:00,12.37,12.37,12.35,12.36,107065.65024462396,8.4169,8.4169,8.4033,8.4101,107065.6502
2009-12-28 13:30:00,12.36,12.37,12.35,12.35,109682.55774263284,8.4101,8.4169,8.4033,8.4033,109682.5577
2009-12-28 14:00:00,12.35,12.36,12.3,12.32,181249.28888383208,8.4033,8.4101,8.3693,8.3829,181249.2889
2009-12-28 14:30:00,12.32,12.34,12.32,12.33,86585.50460803277,8.3829,8.3965,8.3829,8.3897,86585.5046
2009-12-28 15:00:00,12.33,12.34,12.31,12.33,118784.84469222891,8.3897,8.3965,8.3761,8.3897,118784.8447
2009-12-28 15:30:00,12.32,12.37,12.32,12.36,209125.04266697008,8.3829,8.4169,8.3829,8.4101,209125.0427
2009-12-29 09:30:00,12.42,12.45,12.23,12.23,118557.28751848904,8.451,8.4714,8.3217,8.3217,118557.2875
2009-12-29 10:00:00,12.23,12.23,12.16,12.16,120377.74490840823,8.3217,8.3217,8.2741,8.2741,120377.7449
2009-12-29 10:30:00,12.16,12.18,12.16,12.17,104334.96415974514,8.2741,8.2877,8.2741,8.2809,104334.9642
2009-12-29 11:00:00,12.16,12.18,12.13,12.15,162589.6006371601,8.2741,8.2877,8.2536,8.2672,162589.6006
2009-12-29 11:30:00,12.14,12.16,12.13,12.15,113209.69393560132,8.2604,8.2741,8.2536,8.2672,113209.6939
2009-12-29 12:00:00,12.15,12.15,12.1,12.14,128228.46740243486,8.2672,8.2672,8.2332,8.2604,128228.4674
2009-12-29 12:30:00,12.13,12.18,12.12,12.16,171350.55182614631,8.2536,8.2877,8.2468,8.2741,171350.5518
2009-12-29 13:00:00,12.15,12.18,12.15,12.16,75890.31744225736,8.2672,8.2877,8.2672,8.2741,75890.3174
2009-12-29 13:30:00,12.16,12.16,12.16,12.16,66332.91614518147,8.2741,8.2741,8.2741,8.2741,66332.9161
2009-12-29 14:00:00,12.16,12.18,12.16,12.18,102628.28535669588,8.2741,8.2877,8.2741,8.2877,102628.2854
2009-12-29 14:30:00,12.18,12.24,12.17,12.21,215155.3077710775,8.2877,8.3285,8.2809,8.3081,215155.3078
2009-12-29 15:00:00,12.21,12.31,12.21,12.27,521674.8207987257,8.3081,8.3761,8.3081,8.3489,521674.8208
2009-12-29 15:30:00,12.27,12.32,12.23,12.3,542268.7450221869,8.3489,8.3829,8.3217,8.3693,542268.745
2009-12-30 09:30:00,12.28,12.3,12.1,12.19,120263.96632153828,8.3557,8.3693,8.2332,8.2945,120263.9663
2009-12-30 10:00:00,12.19,12.19,12.1,12.18,243713.7330754352,8.2945,8.2945,8.2332,8.2877,243713.7331
2009-12-30 10:30:00,12.18,12.18,12.05,12.06,330754.3520309478,8.2877,8.2877,8.1992,8.206,330754.352
2009-12-30 11:00:00,12.06,12.12,12.04,12.04,163499.8293321197,8.206,8.2468,8.1924,8.1924,163499.8293
2009-12-30 11:30:00,12.04,12.14,12.04,12.14,129593.81044487428,8.1924,8.2604,8.1924,8.2604,129593.8104
2009-12-30 12:00:00,12.14,12.16,12.14,12.16,64740.01592900216,8.2604,8.2741,8.2604,8.2741,64740.0159
2009-12-30 12:30:00,12.16,12.22,12.16,12.21,185800.4323586301,8.2741,8.3149,8.2741,8.3081,185800.4324
2009-12-30 13:00:00,12.22,12.23,12.2,12.23,204573.89919217204,8.3149,8.3217,8.3013,8.3217,204573.8992
2009-12-30 13:30:00,12.22,12.23,12.13,12.14,153259.7565138241,8.3149,8.3217,8.2536,8.2604,153259.7565
2009-12-30 14:00:00,12.14,12.16,12.13,12.15,100921.6065536466,8.2604,8.2741,8.2536,8.2672,100921.6066
2009-12-30 14:30:00,12.14,12.19,12.14,12.18,222323.3587438844,8.2604,8.2945,8.2604,8.2877,222323.3587
2009-12-30 15:00:00,12.19,12.23,12.16,12.19,256343.15621799976,8.2945,8.3217,8.2741,8.2945,256343.1562
2009-12-30 15:30:00,12.18,12.24,12.17,12.23,277733.5305495506,8.2877,8.3285,8.2809,8.3217,277733.5305
2009-12-31 09:30:00,12.21,12.3,12.21,12.25,83627.26134941404,8.3081,8.3693,8.3081,8.3353,83627.2613
2009-12-31 10:00:00,12.25,12.26,12.18,12.2,118784.84469222891,8.3353,8.3421,8.2877,8.3013,118784.8447
2009-12-31 10:30:00,12.19,12.24,12.17,12.23,142450.79076117874,8.2945,8.3285,8.2809,8.3217,142450.7908
2009-12-31 11:00:00,12.23,12.24,12.2,12.23,113095.91534873136,8.3217,8.3285,8.3013,8.3217,113095.9153
2009-12-31 11:30:00,12.22,12.24,12.22,12.22,99328.70633746729,8.3149,8.3285,8.3149,8.3149,99328.7063
2009-12-31 12:00:00,12.22,12.23,12.21,12.23,205597.9064740016,8.3149,8.3217,8.3081,8.3217,205597.9065
2009-12-31 12:30:00,12.22,12.25,12.21,12.22,190010.2400728183,8.3149,8.3353,8.3081,8.3149,190010.2401
2009-12-31 13:00:00,12.21,12.24,12.21,12.23,348731.3687564001,8.3081,8.3285,8.3081,8.3217,348731.3688
2009-12-31 13:30:00,12.23,12.23,12.21,12.23,81237.91102514508,8.3217,8.3217,8.3081,8.3217,81237.911
2009-12-31 14:00:00,12.23,12.23,12.21,12.23,126976.9029468654,8.3217,8.3217,8.3081,8.3217,126976.9029
2009-12-31 14:30:00,12.23,12.23,12.21,12.22,223233.58743884403,8.3217,8.3217,8.3081,8.3149,223233.5874
2009-12-31 15:00:00,12.22,12.23,12.21,12.22,175332.8023665946,8.3149,8.3217,8.3081,8.3149,175332.8024
2009-12-31 15:30:00,12.22,12.23,12.14,12.14,688360.450563204,8.3149,8.3217,8.2604,8.2604,688360.4506
2010-01-04 09:30:00,12.28,12.33,12.2,12.3,254864.0345886904,8.3557,8.3897,8.3013,8.3693,254864.0346
2010-01-04 10:00:00,12.3,12.34,12.25,12.34,306974.62737512804,8.3693,8.3965,8.3353,8.3965,306974.6274
2010-01-04 10:30:00,12.34,12.41,12.31,12.39,150073.95608146547,8.3965,8.4442,8.3761,8.4306,150073.9561
2010-01-04 11:00:00,12.39,12.48,12.38,12.47,235066.5604733189,8.4306,8.4918,8.4237,8.485,235066.5605
2010-01-04 11:30:00,12.47,12.5,12.45,12.49,223006.0302651041,8.485,8.5054,8.4714,8.4986,223006.0303
2010-01-04 12:00:00,12.48,12.49,12.43,12.44,195244.05506883605,8.4918,8.4986,8.4578,8.4646,195244.0551
2010-01-04 12:30:00,12.44,12.46,12.41,12.42,124815.10979633631,8.4646,8.4782,8.4442,8.451,124815.1098
2010-01-04 13:00:00,12.42,12.45,12.42,12.43,179542.6100807828,8.451,8.4714,8.451,8.4578,179542.6101
2010-01-04 13:30:00,12.43,12.43,12.39,12.42,195585.3908294459,8.4578,8.4578,8.4306,8.451,195585.3908
2010-01-04 14:00:00,12.42,12.43,12.39,12.4,144612.58391170783,8.451,8.4578,8.4306,8.4374,144612.5839
2010-01-04 14:30:00,12.4,12.48,12.38,12.47,205256.57071339176,8.4374,8.4918,8.4237,8.485,205256.5707
2010-01-04 15:00:00,12.48,12.5,12.47,12.5,212083.2859255888,8.4918,8.5054,8.485,8.5054,212083.2859
2010-01-04 15:30:00,12.5,12.57,12.48,12.55,711343.7251109341,8.5054,8.553,8.4918,8.5394,711343.7251
2010-01-05 09:30:00,12.48,12.57,12.41,12.46,241893.275685516,8.4918,8.553,8.4442,8.4782,241893.2757
2010-01-05 10:00:00,12.47,12.67,12.45,12.64,474911.82159517583,8.485,8.6211,8.4714,8.6007,474911.8216
2010-01-05 10:30:00,12.63,12.68,12.59,12.66,274889.0658778018,8.5939,8.6279,8.5666,8.6143,274889.0659
2010-01-05 11:00:00,12.66,12.66,12.66,12.66,247582.2050290136,8.6143,8.6143,8.6143,8.6143,247582.205
2010-01-05 11:30:00,12.66,12.66,12.61,12.62,174195.0164978951,8.6143,8.6143,8.5802,8.587,174195.0165
2010-01-05 12:00:00,12.62,12.68,12.62,12.68,191148.02594151784,8.587,8.6279,8.587,8.6279,191148.0259
2010-01-05 12:30:00,12.67,12.68,12.66,12.66,73159.63135737854,8.6211,8.6279,8.6143,8.6143,73159.6314
2010-01-05 13:00:00,12.66,12.66,12.65,12.65,257139.60632608944,8.6143,8.6143,8.6075,8.6075,257139.6063
2010-01-05 13:30:00,12.65,12.66,12.65,12.66,158493.57150984186,8.6075,8.6143,8.6075,8.6143,158493.5715
2010-01-05 14:00:00,12.65,12.66,12.61,12.61,188644.8970303789,8.6075,8.6143,8.5802,8.5802,188644.897
2010-01-05 14:30:00,12.61,12.66,12.61,12.65,212879.7360336785,8.5802,8.6143,8.5802,8.6075,212879.736
2010-01-05 15:00:00,12.64,12.66,12.64,12.66,156217.99977244282,8.6007,8.6143,8.6007,8.6143,156217.9998
2010-01-05 15:30:00,12.66,12.67,12.65,12.66,476163.38605074526,8.6143,8.6211,8.6075,8.6143,476163.3861
2010-01-06 09:30:00,12.7,12.85,12.58,12.74,360905.6775514848,8.686,8.7886,8.6039,8.7133,360905.6776
2010-01-06 10:00:00,12.74,12.83,12.74,12.81,557401.2970758904,8.7133,8.7749,8.7133,8.7612,557401.2971
2010-01-06 10:30:00,12.81,12.86,12.79,12.86,395949.4823074298,8.7612,8.7954,8.7475,8.7954,395949.4823
2010-01-06 11:00:00,12.85,12.95,12.85,12.95,473205.1427921265,8.7886,8.857,8.7886,8.857,473205.1428
2010-01-06 11:30:00,12.95,12.96,12.91,12.92,266241.89327568555,8.857,8.8638,8.8296,8.8364,266241.8933
2010-01-06 12:00:00,12.91,12.95,12.87,12.88,489930.59506200935,8.8296,8.857,8.8022,8.8091,489930.5951
2010-01-06 12:30:00,12.88,12.88,12.84,12.85,424963.02195926727,8.8091,8.8091,8.7817,8.7886,424963.022
2010-01-06 13:00:00,12.85,12.88,12.83,12.85,539993.1732847878,8.7886,8.8091,8.7749,8.7886,539993.1733
2010-01-06 13:30:00,12.85,12.94,12.83,12.84,671862.5554670611,8.7886,8.8501,8.7749,8.7817,671862.5555
2010-01-06 14:00:00,12.84,12.9,12.83,12.87,718397.9974968712,8.7817,8.8228,8.7749,8.8022,718397.9975
2010-01-06 14:30:00,12.88,12.88,12.86,12.88,287973.60336784617,8.8091,8.8091,8.7954,8.8091,287973.6034
2010-01-06 15:00:00,12.88,12.88,12.84,12.84,437592.4451018319,8.8091,8.8091,8.7817,8.7817,437592.4451
2010-01-06 15:30:00,12.84,12.87,12.76,12.81,1468198.884969849,8.7817,8.8022,8.727,8.7612,1468198.885
2010-01-07 09:30:00,12.8,13.38,12.75,13.37,838661.9638184094,8.7544,9.151,8.7202,9.1442,838661.9638
2010-01-07 10:00:00,13.37,13.68,13.37,13.65,1372169.75765161,9.1442,9.3562,9.1442,9.3357,1372169.7577
2010-01-07 10:30:00,13.65,13.66,13.32,13.35,1236773.2392763682,9.3357,9.3425,9.11,9.1305,1236773.2393
2010-01-07 11:00:00,13.35,13.39,13.28,13.32,502104.9038570941,9.1305,9.1579,9.0826,9.11,502104.9039
2010-01-07 11:30:00,13.32,13.36,13.18,13.28,970531.3460006828,9.11,9.1374,9.0143,9.0826,970531.346
2010-01-07 12:00:00,13.28,13.32,13.25,13.31,325520.53703493,9.0826,9.11,9.0621,9.1032,325520.537
2010-01-07 12:30:00,13.31,13.39,13.19,13.33,945841.3926499032,9.1032,9.1579,9.0211,9.1168,945841.3926
2010-01-07 13:00:00,13.33,13.34,13.26,13.32,146091.70554101717,9.1168,9.1237,9.069,9.11,146091.7055
2010-01-07 13:30:00,13.32,13.38,13.32,13.34,235066.5604733189,9.11,9.151,9.11,9.1237,235066.5605
2010-01-07 14:00:00,13.35,13.42,13.29,13.41,541017.1805666174,9.1305,9.1784,9.0895,9.1716,541017.1806
2010-01-07 14:30:00,13.41,13.68,13.41,13.67,613607.9189896461,9.1716,9.3562,9.1716,9.3494,613607.919
2010-01-07 15:00:00,13.68,13.68,13.53,13.63,603367.8461713506,9.3562,9.3562,9.2536,9.322,603367.8462
2010-01-07 15:30:00,13.63,13.65,13.57,13.6,1059961.3152804642,9.322,9.3357,9.281,9.3015,1059961.3153
2010-01-08 09:30:00,13.47,13.57,13.18,13.54,603367.8461713506,9.2126,9.281,9.0143,9.2605,603367.8462
2010-01-08 10:00:00,13.54,13.56,13.44,13.53,457162.36204346345,9.2605,9.2742,9.1921,9.2536,457162.362
2010-01-08 10:30:00,13.53,13.56,13.39,13.54,381272.0446012061,9.2536,9.2742,9.1579,9.2605,381272.0446
2010-01-08 11:00:00,13.54,13.67,13.54,13.61,385481.8523153943,9.2605,9.3494,9.2605,9.3083,385481.8523
2010-01-08 11:30:00,13.61,13.61,13.46,13.47,188986.23279098875,9.3083,9.3083,9.2058,9.2126,188986.2328
2010-01-08 12:00:00,13.46,13.52,13.46,13.51,115940.38002048017,9.2058,9.2468,9.2058,9.24,115940.38
2010-01-08 12:30:00,13.5,13.57,13.5,13.52,163613.60791898964,9.2331,9.281,9.2331,9.2468,163613.6079
2010-01-08 13:00:00,13.52,13.55,13.49,13.54,117078.16588917964,9.2468,9.2673,9.2263,9.2605,117078.1659
2010-01-08 13:30:00,13.54,13.63,13.54,13.56,172147.00193423597,9.2605,9.322,9.2605,9.2742,172147.0019
2010-01-08 14:00:00,13.55,13.56,13.51,13.54,137785.86869951076,9.2673,9.2742,9.24,9.2605,137785.8687
2010-01-08 14:30:00,13.54,13.6,13.54,13.56,155990.44259870294,9.2605,9.3015,9.2605,9.2742,155990.4426
2010-01-08 15:00:00,13.55,13.61,13.55,13.61,206394.35658209125,9.2673,9.3083,9.2673,9.3083,206394.3566
2010-01-08 15:30:00,13.61,13.71,13.56,13.7,745022.1868244397,9.3083,9.3767,9.2742,9.3699,745022.1868
2010-01-11 09:30:00,13.81,13.84,13.61,13.61,313346.22823984525,9.4451,9.4657,9.3083,9.3083,313346.2282
2010-01-11 10:00:00,13.61,13.7,13.5,13.7,225850.4949368529,9.3083,9.3699,9.2331,9.3699,225850.4949
2010-01-11 10:30:00,13.69,13.7,13.62,13.62,188303.56126976904,9.3631,9.3699,9.3152,9.3152,188303.5613
2010-01-11 11:00:00,13.63,13.64,13.54,13.57,129707.58903174422,9.322,9.3289,9.2605,9.281,129707.589
2010-01-11 11:30:00,13.57,13.62,13.57,13.61,116054.1586073501,9.281,9.3152,9.281,9.3083,116054.1586
2010-01-11 12:00:00,13.61,13.61,13.59,13.61,47104.33496415975,9.3083,9.3083,9.2947,9.3083,47104.335
2010-01-11 12:30:00,13.61,13.61,13.54,13.61,115599.0442598703,9.3083,9.3083,9.2605,9.3083,115599.0443
2010-01-11 13:00:00,13.61,13.65,13.55,13.63,148822.391625896,9.3083,9.3357,9.2673,9.322,148822.3916
2010-01-11 13:30:00,13.62,13.68,13.62,13.68,191603.1402889976,9.3152,9.3562,9.3152,9.3562,191603.1403
2010-01-11 14:00:00,13.67,13.68,13.61,13.64,243599.95448856527,9.3494,9.3562,9.3083,9.3289,243599.9545
2010-01-11 14:30:00,13.64,13.67,13.61,13.65,371714.6433041302,9.3289,9.3494,9.3083,9.3357,371714.6433
2010-01-11 15:00:00,13.65,13.72,13.64,13.65,384685.4022073046,9.3357,9.3836,9.3289,9.3357,384685.4022
2010-01-11 15:30:00,13.64,13.66,13.61,13.66,570827.1703265446,9.3289,9.3425,9.3083,9.3425,570827.1703
2010-01-12 09:30:00,13.51,13.55,13.34,13.49,201046.76299920355,9.24,9.2673,9.1237,9.2263,201046.763
2010-01-12 10:00:00,13.49,13.57,13.47,13.53,127659.5744680851,9.2263,9.281,9.2126,9.2536,127659.5745
2010-01-12 10:30:00,13.53,13.57,13.44,13.44,126180.45283877576,9.2536,9.281,9.1921,9.1921,126180.4528
2010-01-12 11:00:00,13.44,13.45,13.41,13.43,107975.87893958358,9.1921,9.1989,9.1716,9.1852,107975.8789
2010-01-12 11:30:00,13.44,13.45,13.39,13.4,112413.24382751167,9.1921,9.1989,9.1579,9.1647,112413.2438
2010-01-12 12:00:00,13.4,13.43,13.34,13.35,206394.35658209125,9.1647,9.1852,9.1237,9.1305,206394.3566
2010-01-12 12:30:00,13.35,13.39,13.35,13.36,114802.59415178064,9.1305,9.1579,9.1305,9.1374,114802.5942
2010-01-12 13:00:00,13.36,13.39,13.31,13.33,166913.18693821825,9.1374,9.1579,9.1032,9.1168,166913.1869
2010-01-12 13:30:00,13.32,13.45,13.32,13.45,165434.06530890887,9.11,9.1989,9.11,9.1989,165434.0653
2010-01-12 14:00:00,13.45,13.45,13.4,13.41,133120.94663784278,9.1989,9.1989,9.1647,9.1716,133120.9466
2010-01-12 14:30:00,13.41,13.47,13.32,13.46,243258.6187279554,9.1716,9.2126,9.11,9.2058,243258.6187
2010-01-12 15:00:00,13.46,13.46,13.42,13.43,184207.5321424508,9.2058,9.2058,9.1784,9.1852,184207.5321
2010-01-12 15:30:00,13.43,13.46,13.39,13.45,445443.16759585845,9.1852,9.2058,9.1579,9.1989,445443.1676
2010-01-13 09:30:00,13.48,13.49,13.2,13.23,217430.8795084765,9.2194,9.2263,9.0279,9.0485,217430.8795
2010-01-13 10:00:00,13.23,13.27,13.08,13.1,330413.0162703379,9.0485,9.0758,8.9459,8.9595,330413.0163
2010-01-13 10:30:00,13.1,13.2,13.05,13.2,552622.5964273524,8.9595,9.0279,8.9253,9.0279,552622.5964
2010-01-13 11:00:00,13.2,13.3,13.17,13.25,355444.3053817272,9.0279,9.0963,9.0074,9.0621,355444.3054
2010-01-13 11:30:00,13.25,13.28,13.19,13.21,222664.69450449423,9.0621,9.0826,9.0211,9.0348,222664.6945
2010-01-13 12:00:00,13.2,13.29,13.2,13.26,169643.87302309705,9.0279,9.0895,9.0279,9.069,169643.873
2010-01-13 12:30:00,13.27,13.35,13.24,13.24,143361.01945613837,9.0758,9.1305,9.0553,9.0553,143361.0195
2010-01-13 13:00:00,13.25,13.25,13.2,13.22,117419.50164978953,9.0621,9.0621,9.0279,9.0416,117419.5016
2010-01-13 13:30:00,13.23,13.25,13.18,13.18,216975.7651609967,9.0485,9.0621,9.0143,9.0143,216975.7652
2010-01-13 14:00:00,13.19,13.23,13.18,13.2,231766.9814540904,9.0211,9.0485,9.0143,9.0279,231766.9815
2010-01-13 14:30:00,13.19,13.23,13.18,13.22,133462.2823984526,9.0211,9.0485,9.0143,9.0416,133462.2824
2010-01-13 15:00:00,13.23,13.28,13.19,13.28,290931.8466264649,9.0485,9.0826,9.0211,9.0826,290931.8466
2010-01-13 15:30:00,13.28,13.32,13.26,13.26,549323.0174081238,9.0826,9.11,9.069,9.069,549323.0174
2010-01-14 09:30:00,13.2,13.29,12.96,13.23,135396.51837524178,9.0279,9.0895,8.8638,9.0485,135396.5184
2010-01-14 10:00:00,13.24,13.32,13.23,13.25,126863.12435999546,9.0553,9.11,9.0485,9.0621,126863.1244
2010-01-14 10:30:00,13.25,13.28,13.18,13.2,216065.5364660371,9.0621,9.0826,9.0143,9.0279,216065.5365
2010-01-14 11:00:00,13.2,13.23,13.18,13.19,242803.5043804756,9.0279,9.0485,9.0143,9.0211,242803.5044
2010-01-14 11:30:00,13.19,13.21,13.18,13.19,248037.31937649337,9.0211,9.0348,9.0143,9.0211,248037.3194
2010-01-14 12:00:00,13.18,13.19,13.13,13.15,148594.83445215612,9.0143,9.0211,8.9801,8.9937,148594.8345
2010-01-14 12:30:00,13.16,13.2,13.12,13.2,209693.93560131983,9.0006,9.0279,8.9732,9.0279,209693.9356
2010-01-14 13:00:00,13.2,13.21,13.18,13.18,59164.86517237456,9.0279,9.0348,9.0143,9.0143,59164.8652
2010-01-14 13:30:00,13.19,13.21,13.17,13.2,147798.38434406646,9.0211,9.0348,9.0074,9.0279,147798.3843
2010-01-14 14:00:00,13.19,13.2,13.17,13.18,155990.44259870294,9.0211,9.0279,9.0074,9.0143,155990.4426
2010-01-14 14:30:00,13.17,13.21,13.16,13.2,326430.7657298896,9.0074,9.0348,9.0006,9.0279,326430.7657
2010-01-14 15:00:00,13.18,13.23,13.17,13.22,666742.5190579133,9.0143,9.0485,9.0074,9.0416,666742.5191
2010-01-14 15:30:00,13.23,13.23,13.17,13.2,387757.4240527933,9.0485,9.0485,9.0074,9.0279,387757.4241
2010-01-15 09:30:00,13.3,13.48,13.17,13.22,924451.0183183524,9.0963,9.2194,9.0074,9.0416,924451.0183
2010-01-15 10:00:00,13.23,13.27,13.17,13.18,663215.3828649449,9.0485,9.0758,9.0074,9.0143,663215.3829
2010-01-15 10:30:00,13.17,13.2,13.12,13.18,1163386.0507452495,9.0074,9.0279,8.9732,9.0143,1163386.0507
2010-01-15 11:00:00,13.18,13.18,13.09,13.1,259073.84230287865,9.0143,9.0143,8.9527,8.9595,259073.8423
2010-01-15 11:30:00,13.1,13.19,13.06,13.17,436113.3234725225,8.9595,9.0211,8.9322,9.0074,436113.3235
2010-01-15 12:00:00,13.17,13.19,13.14,13.14,191603.1402889976,9.0074,9.0211,8.9869,8.9869,191603.1403
2010-01-15 12:30:00,13.14,13.19,13.09,13.18,214700.1934235977,8.9869,9.0211,8.9527,9.0143,214700.1934
2010-01-15 13:00:00,13.19,13.23,13.18,13.22,159290.02161793152,9.0211,9.0485,9.0143,9.0416,159290.0216
2010-01-15 13:30:00,13.22,13.22,13.17,13.18,216975.7651609967,9.0416,9.0416,9.0074,9.0143,216975.7652
2010-01-15 14:00:00,13.18,13.2,13.18,13.18,113437.25110934125,9.0143,9.0279,9.0143,9.0143,113437.2511
2010-01-15 14:30:00,13.18,13.2,13.15,13.17,227898.509500512,9.0143,9.0279,8.9937,9.0074,227898.5095
2010-01-15 15:00:00,13.17,13.19,13.16,13.17,523609.05677551485,9.0074,9.0211,9.0006,9.0074,523609.0568
2010-01-15 15:30:00,13.17,13.22,13.14,13.17,1061440.4369097736,9.0074,9.0416,8.9869,9.0074,1061440.4369
2010-01-19 09:30:00,13.17,13.36,13.11,13.24,184548.86790306063,9.0074,9.1374,8.9664,9.0553,184548.8679
2010-01-19 10:00:00,13.24,13.34,13.24,13.29,329502.7875753783,9.0553,9.1237,9.0553,9.0895,329502.7876
2010-01-19 10:30:00,13.3,13.41,13.3,13.35,206849.47092957105,9.0963,9.1716,9.0963,9.1305,206849.4709
2010-01-19 11:00:00,13.35,13.39,13.33,13.37,213903.74331550804,9.1305,9.1579,9.1168,9.1442,213903.7433
2010-01-19 11:30:00,13.38,13.39,13.33,13.34,149391.28456024578,9.151,9.1579,9.1168,9.1237,149391.2846
2010-01-19 12:00:00,13.34,13.41,13.32,13.4,161338.03618159064,9.1237,9.1716,9.11,9.1647,161338.0362
2010-01-19 12:30:00,13.4,13.44,13.4,13.41,96029.12731823872,9.1647,9.1921,9.1647,9.1716,96029.1273
2010-01-19 13:00:00,13.41,13.42,13.4,13.41,134372.51109341223,9.1716,9.1784,9.1647,9.1716,134372.5111
2010-01-19 13:30:00,13.41,13.42,13.39,13.41,103310.95687791558,9.1716,9.1784,9.1579,9.1716,103310.9569
2010-01-19 14:00:00,13.41,13.44,13.4,13.43,65422.68745022187,9.1716,9.1921,9.1647,9.1852,65422.6875
2010-01-19 14:30:00,13.42,13.43,13.38,13.39,134144.95391967232,9.1784,9.1852,9.151,9.1579,134144.9539
2010-01-19 15:00:00,13.4,13.5,13.39,13.5,329844.1233359882,9.1647,9.2331,9.1579,9.2331,329844.1233
2010-01-19 15:30:00,13.49,13.57,13.48,13.54,771873.9333257481,9.2263,9.281,9.2194,9.2605,771873.9333
2010-01-20 09:30:00,13.2,13.29,13.1,13.26,422004.7787006486,9.0279,9.0895,8.9595,9.069,422004.7787
2010-01-20 10:00:00,13.26,13.28,13.13,13.15,230060.30265104107,9.069,9.0826,8.9801,8.9937,230060.3027
2010-01-20 10:30:00,13.14,13.17,13.03,13.04,198316.0769143248,8.9869,9.0074,8.9117,8.9185,198316.0769
2010-01-20 11:00:00,13.03,13.06,12.95,13.05,313004.8924792354,8.9117,8.9322,8.857,8.9253,313004.8925
2010-01-20 11:30:00,13.06,13.08,12.97,13.01,185914.2109455001,8.9322,8.9459,8.8706,8.898,185914.2109
2010-01-20 12:00:00,13.02,13.13,12.98,13.12,159858.91455228126,8.9048,8.9801,8.8775,8.9732,159858.9146
2010-01-20 12:30:00,13.12,13.17,13.11,13.17,256798.2705654796,8.9732,9.0074,8.9664,9.0074,256798.2706
2010-01-20 13:00:00,13.17,13.2,13.09,13.2,253043.5771987712,9.0074,9.0279,8.9527,9.0279,253043.5772
2010-01-20 13:30:00,13.19,13.2,13.18,13.19,136989.4185914211,9.0211,9.0279,9.0143,9.0211,136989.4186
2010-01-20 14:00:00,13.18,13.22,13.18,13.18,196836.95528501537,9.0143,9.0416,9.0143,9.0143,196836.9553
2010-01-20 14:30:00,13.18,13.23,13.18,13.19,148253.4986915463,9.0143,9.0485,9.0143,9.0211,148253.4987
2010-01-20 15:00:00,13.18,13.22,13.17,13.19,307771.0774832177,9.0143,9.0416,9.0074,9.0211,307771.0775
2010-01-20 15:30:00,13.18,13.19,13.12,13.13,476049.6074638753,9.0143,9.0211,8.9732,8.9801,476049.6075
2010-01-21 09:30:00,13.26,13.27,13.17,13.17,222437.1373307544,9.069,9.0758,9.0074,9.0074,222437.1373
2010-01-21 10:00:00,13.17,13.22,12.87,12.87,280919.33098190924,9.0074,9.0416,8.8022,8.8022,280919.331
2010-01-21 10:30:00,12.87,12.99,12.8,12.88,322676.0723631813,8.8022,8.8843,8.7544,8.8091,322676.0724
2010-01-21 11:00:00,12.88,12.9,12.76,12.79,291159.4038002048,8.8091,8.8228,8.727,8.7475,291159.4038
2010-01-21 11:30:00,12.79,12.8,12.65,12.66,410626.9200136535,8.7475,8.7544,8.6518,8.6586,410626.92
2010-01-21 12:00:00,12.67,12.75,12.65,12.72,427807.4866310161,8.6654,8.7202,8.6518,8.6996,427807.4866
2010-01-21 12:30:00,12.71,12.85,12.7,12.83,287177.1532597565,8.6928,8.7886,8.686,8.7749,287177.1533
2010-01-21 13:00:00,12.83,12.86,12.75,12.83,252247.12709068155,8.7749,8.7954,8.7202,8.7749,252247.1271
2010-01-21 13:30:00,12.84,12.9,12.83,12.85,247127.0906815337,8.7817,8.8228,8.7749,8.7886,247127.0907
2010-01-21 14:00:00,12.85,12.87,12.76,12.86,268631.2435999545,8.7886,8.8022,8.727,8.7954,268631.2436
2010-01-21 14:30:00,12.86,12.91,12.84,12.86,415064.28490158153,8.7954,8.8296,8.7817,8.7954,415064.2849
2010-01-21 15:00:00,12.86,12.87,12.74,12.75,356695.86983729666,8.7954,8.8022,8.7133,8.7202,356695.8698
2010-01-21 15:30:00,12.75,12.79,12.71,12.73,621117.305723063,8.7202,8.7475,8.6928,8.7065,621117.3057
2010-01-22 09:30:00,12.62,12.68,12.52,12.62,238252.3609056776,8.6313,8.6723,8.5629,8.6313,238252.3609
2010-01-22 10:00:00,12.63,12.64,12.47,12.64,617021.2765957447,8.6381,8.6449,8.5287,8.6449,617021.2766
2010-01-22 10:30:00,12.65,12.76,12.61,12.76,167709.63704630788,8.6518,8.727,8.6244,8.727,167709.637
2010-01-22 11:00:00,12.76,12.9,12.75,12.9,171691.88758675617,8.727,8.8228,8.7202,8.8228,171691.8876
2010-01-22 11:30:00,12.91,12.95,12.81,12.81,212197.0645124588,8.8296,8.857,8.7612,8.7612,212197.0645
2010-01-22 12:00:00,12.81,12.82,12.68,12.8,148139.7201046763,8.7612,8.768,8.6723,8.7544,148139.7201
2010-01-22 12:30:00,12.8,12.85,12.76,12.76,112868.35817499147,8.7544,8.7886,8.727,8.727,112868.3582
2010-01-22 13:00:00,12.76,12.76,12.69,12.69,89316.1906929116,8.727,8.727,8.6791,8.6791,89316.1907
2010-01-22 13:30:00,12.69,12.7,12.59,12.6,252474.68426442143,8.6791,8.686,8.6107,8.6176,252474.6843
2010-01-22 14:00:00,12.6,12.65,12.53,12.59,265786.7789282057,8.6176,8.6518,8.5697,8.6107,265786.7789
2010-01-22 14:30:00,12.58,12.59,12.42,12.43,264421.4358857663,8.6039,8.6107,8.4945,8.5013,264421.4359
2010-01-22 15:00:00,12.42,12.46,12.3,12.32,395380.58937308,8.4945,8.5218,8.4124,8.4261,395380.5894
2010-01-22 15:30:00,12.32,12.36,12.22,12.23,648879.280919331,8.4261,8.4534,8.3577,8.3645,648879.2809
2010-01-25 09:30:00,12.42,12.54,12.31,12.34,221868.2443964046,8.4945,8.5765,8.4192,8.4398,221868.2444
2010-01-25 10:00:00,12.33,12.41,12.24,12.4,255774.26328365004,8.4329,8.4876,8.3714,8.4808,255774.2633
2010-01-25 10:30:00,12.4,12.4,12.24,12.28,181249.28888383208,8.4808,8.4808,8.3714,8.3987,181249.2889
2010-01-25 11:00:00,12.27,12.29,12.13,12.22,129593.81044487428,8.3919,8.4056,8.2961,8.3577,129593.8104
2010-01-25 11:30:00,12.2,12.3,12.14,12.23,330185.45909659803,8.344,8.4124,8.303,8.3645,330185.4591
2010-01-25 12:00:00,12.23,12.32,12.21,12.22,184548.86790306063,8.3645,8.4261,8.3508,8.3577,184548.8679
2010-01-25 12:30:00,12.22,12.25,12.2,12.23,89202.41210604165,8.3577,8.3782,8.344,8.3645,89202.4121
2010-01-25 13:00:00,12.23,12.25,12.15,12.15,203777.4490840824,8.3645,8.3782,8.3098,8.3098,203777.4491
2010-01-25 13:30:00,12.16,12.16,12.09,12.09,320628.0577995221,8.3166,8.3166,8.2688,8.2688,320628.0578
2010-01-25 14:00:00,12.09,12.12,12.08,12.1,207873.47821140065,8.2688,8.2893,8.2619,8.2756,207873.4782
2010-01-25 14:30:00,12.1,12.13,12.09,12.12,205711.6850608716,8.2756,8.2961,8.2688,8.2893,205711.6851
2010-01-25 15:00:00,12.11,12.13,12.09,12.12,289111.3892365457,8.2824,8.2961,8.2688,8.2893,289111.3892
2010-01-25 15:30:00,12.12,12.13,12.08,12.1,1071111.6167937194,8.2893,8.2961,8.2619,8.2756,1071111.6168
2010-01-26 09:30:00,12.03,12.35,11.97,12.3,501422.2323358744,8.2277,8.4466,8.1867,8.4124,501422.2323
2010-01-26 10:00:00,12.3,12.37,12.23,12.23,682557.7426328366,8.4124,8.4603,8.3645,8.3645,682557.7426
2010-01-26 10:30:00,12.23,12.34,12.19,12.26,358174.991466606,8.3645,8.4398,8.3372,8.385,358174.9915
2010-01-26 11:00:00,12.26,12.28,12.13,12.17,285242.91728296736,8.385,8.3987,8.2961,8.3235,285242.9173
2010-01-26 11:30:00,12.19,12.24,12.16,12.18,305836.8415064285,8.3372,8.3714,8.3166,8.3303,305836.8415
2010-01-26 12:00:00,12.18,12.22,12.15,12.22,202412.10604164292,8.3303,8.3577,8.3098,8.3577,202412.106
2010-01-26 12:30:00,12.22,12.31,12.18,12.3,277619.75196268066,8.3577,8.4192,8.3303,8.4124,277619.752
2010-01-26 13:00:00,12.3,12.3,12.26,12.3,244510.18318352487,8.4124,8.4124,8.385,8.4124,244510.1832
2010-01-26 13:30:00,12.3,12.35,12.28,12.35,291386.9609739447,8.4124,8.4466,8.3987,8.4466,291386.961
2010-01-26 14:00:00,12.35,12.36,12.25,12.3,203549.89191034247,8.4466,8.4534,8.3782,8.4124,203549.8919
2010-01-26 14:30:00,12.29,12.34,12.25,12.3,351689.6120150188,8.4056,8.4398,8.3782,8.4124,351689.612
2010-01-26 15:00:00,12.31,12.33,12.25,12.29,318580.04323586304,8.4192,8.4329,8.3782,8.4056,318580.0432
2010-01-26 15:30:00,12.29,12.3,12.11,12.11,916031.4028899762,8.4056,8.4124,8.2824,8.2824,916031.4029
2010-01-27 09:30:00,11.98,12.02,11.8,11.87,175787.9167140744,8.1935,8.2209,8.0704,8.1183,175787.9167
2010-01-27 10:00:00,11.87,11.88,11.68,11.73,353623.847991808,8.1183,8.1251,7.9884,8.0226,353623.848
2010-01-27 10:30:00,11.74,11.88,11.72,11.87,653316.6458072591,8.0294,8.1251,8.0157,8.1183,653316.6458
2010-01-27 11:00:00,11.87,11.95,11.83,11.85,466492.2061667994,8.1183,8.173,8.0909,8.1046,466492.2062
2010-01-27 11:30:00,11.86,11.87,11.76,11.78,693480.4869723518,8.1115,8.1183,8.0431,8.0567,693480.487
2010-01-27 12:00:00,11.78,11.85,11.78,11.81,144726.36249857777,8.0567,8.1046,8.0567,8.0773,144726.3625
2010-01-27 12:30:00,11.81,11.87,11.79,11.82,436227.1020593924,8.0773,8.1183,8.0636,8.0841,436227.1021
2010-01-27 13:00:00,11.82,11.85,11.8,11.8,646717.487768802,8.0841,8.1046,8.0704,8.0704,646717.4878
2010-01-27 13:30:00,11.8,11.82,11.66,11.67,233814.99601774948,8.0704,8.0841,7.9747,7.9815,233814.996
2010-01-27 14:00:00,11.67,11.74,11.62,11.63,385368.0737285243,7.9815,8.0294,7.9473,7.9542,385368.0737
2010-01-27 14:30:00,11.62,11.78,11.61,11.71,683809.3070884059,7.9473,8.0567,7.9405,8.0089,683809.3071
2010-01-27 15:00:00,11.71,11.86,11.68,11.83,813516.8961201502,8.0089,8.1115,7.9884,8.0909,813516.8961
2010-01-27 15:30:00,11.83,11.95,11.8,11.93,1353168.733644328,8.0909,8.173,8.0704,8.1593,1353168.7336
2010-01-28 09:30:00,12.02,12.3,11.87,12.1,594151.7806348845,8.2209,8.4124,8.1183,8.2756,594151.7806
2010-01-28 10:00:00,12.11,12.15,11.94,11.96,388895.2099214928,8.2824,8.3098,8.1662,8.1799,388895.2099
2010-01-28 10:30:00,11.96,12.03,11.89,11.93,344976.67538969166,8.1799,8.2277,8.132,8.1593,344976.6754
2010-01-28 11:00:00,11.93,11.94,11.84,11.84,248719.99089771305,8.1593,8.1662,8.0978,8.0978,248719.9909
2010-01-28 11:30:00,11.83,11.85,11.72,11.8,266924.5647969052,8.0909,8.1046,8.0157,8.0704,266924.5648
2010-01-28 12:00:00,11.8,11.81,11.74,11.78,148936.17021276595,8.0704,8.0773,8.0294,8.0567,148936.1702
2010-01-28 12:30:00,11.77,11.82,11.74,11.82,225850.4949368529,8.0499,8.0841,8.0294,8.0841,225850.4949
2010-01-28 13:00:00,11.82,11.93,11.8,11.92,253498.691546251,8.0841,8.1593,8.0704,8.1525,253498.6915
2010-01-28 13:30:00,11.92,12.01,11.91,11.95,244737.7403572648,8.1525,8.2141,8.1457,8.173,244737.7404
2010-01-28 14:00:00,11.94,11.99,11.89,11.98,441005.8027079304,8.1662,8.2004,8.132,8.1935,441005.8027
2010-01-28 14:30:00,11.97,12.05,11.92,12.0,456821.0262828536,8.1867,8.2414,8.1525,8.2072,456821.0263
2010-01-28 15:00:00,11.99,12.14,11.99,12.08,734213.2210717943,8.2004,8.303,8.2004,8.2619,734213.2211
2010-01-28 15:30:00,12.08,12.11,11.94,11.95,864717.2602116282,8.2619,8.2824,8.1662,8.173,864717.2602
2010-01-29 09:30:00,12.04,12.1,11.85,12.07,283422.45989304816,8.2346,8.2756,8.1046,8.2551,283422.4599
2010-01-29 10:00:00,12.07,12.12,11.98,12.09,311070.6565024463,8.2551,8.2893,8.1935,8.2688,311070.6565
2010-01-29 10:30:00,12.08,12.26,12.07,12.2,992263.0560928434,8.2619,8.385,8.2551,8.344,992263.0561
2010-01-29 11:00:00,12.2,12.24,12.13,12.14,786665.1496188418,8.344,8.3714,8.2961,8.303,786665.1496
2010-01-29 11:30:00,12.14,12.15,12.02,12.03,451018.31835248607,8.303,8.3098,8.2209,8.2277,451018.3184
2010-01-29 12:00:00,12.03,12.17,12.01,12.17,326203.20855614974,8.2277,8.3235,8.2141,8.3235,326203.2086
2010-01-29 12:30:00,12.17,12.32,12.16,12.31,359085.2201615656,8.3235,8.4261,8.3166,8.4192,359085.2202
2010-01-29 13:00:00,12.31,12.36,12.29,12.3,448628.9680282171,8.4192,8.4534,8.4056,8.4124,448628.968
2010-01-29 13:30:00,12.3,12.35,12.23,12.27,581522.35749232,8.4124,8.4466,8.3645,8.3919,581522.3575
2010-01-29 14:00:00,12.26,12.29,12.22,12.25,543178.9737171464,8.385,8.4056,8.3577,8.3782,543178.9737
2010-01-29 14:30:00,12.24,12.25,12.08,12.09,586414.8367277279,8.3714,8.3782,8.2619,8.2688,586414.8367
2010-01-29 15:00:00,12.08,12.08,11.93,11.95,458072.5907384231,8.2619,8.2619,8.1593,8.173,458072.5907
2010-01-29 15:30:00,11.94,12.0,11.9,11.92,837296.62077597,8.1662,8.2072,8.1388,8.1525,837296.6208
2010-02-01 09:30:00,12.03,12.14,11.92,12.12,214586.4148367277,8.2277,8.303,8.1525,8.2893,214586.4148
2010-02-01 10:00:00,12.14,12.23,12.02,12.17,339287.7460461941,8.303,8.3645,8.2209,8.3235,339287.746
2010-02-01 10:30:00,12.17,12.2,12.11,12.11,483445.2156104221,8.3235,8.344,8.2824,8.2824,483445.2156
2010-02-01 11:00:00,12.1,12.11,12.02,12.08,269541.4722949141,8.2756,8.2824,8.2209,8.2619,269541.4723
2010-02-01 11:30:00,12.08,12.09,12.03,12.08,313915.121174195,8.2619,8.2688,8.2277,8.2619,313915.1212
2010-02-01 12:00:00,12.08,12.1,12.03,12.1,176698.14540903404,8.2619,8.2756,8.2277,8.2756,176698.1454
2010-02-01 12:30:00,12.1,12.13,12.08,12.08,142109.4550005689,8.2756,8.2961,8.2619,8.2619,142109.455
2010-02-01 13:00:00,12.08,12.13,12.07,12.11,162703.37922403004,8.2619,8.2961,8.2551,8.2824,162703.3792
2010-02-01 13:30:00,12.11,12.2,12.1,12.18,248947.54807145297,8.2824,8.344,8.2756,8.3303,248947.5481
2010-02-01 14:00:00,12.18,12.21,12.13,12.18,229832.7454773012,8.3303,8.3508,8.2961,8.3303,229832.7455
2010-02-01 14:30:00,12.19,12.22,12.17,12.18,236204.34634201849,8.3372,8.3577,8.3235,8.3303,236204.3463
2010-02-01 15:00:00,12.19,12.27,12.19,12.24,430083.0583684151,8.3372,8.3919,8.3372,8.3714,430083.0584
2010-02-01 15:30:00,12.24,12.3,12.22,12.3,801570.1444988054,8.3714,8.4124,8.3577,8.4124,801570.1445
2010-02-02 09:30:00,12.28,12.62,12.25,12.62,545795.8812151554,8.3987,8.6313,8.3782,8.6313,545795.8812
2010-02-02 10:00:00,12.63,12.84,12.5,12.83,728069.177380817,8.6381,8.7817,8.5492,8.7749,728069.1774
2010-02-02 10:30:00,12.83,12.88,12.72,12.84,720901.12640801,8.7749,8.8091,8.6996,8.7817,720901.1264
2010-02-02 11:00:00,12.84,12.84,12.66,12.71,315394.2428035044,8.7817,8.7817,8.6586,8.6928,315394.2428
2010-02-02 11:30:00,12.71,12.85,12.7,12.83,285584.2530435772,8.6928,8.7886,8.686,8.7749,285584.253
2010-02-02 12:00:00,12.82,12.83,12.75,12.79,258277.39219478896,8.768,8.7749,8.7202,8.7475,258277.3922
2010-02-02 12:30:00,12.8,12.85,12.78,12.84,176129.25247468427,8.7544,8.7886,8.7407,8.7817,176129.2525
2010-02-02 13:00:00,12.83,12.84,12.79,12.82,155990.44259870294,8.7749,8.7817,8.7475,8.768,155990.4426
2010-02-02 13:30:00,12.82,12.94,12.81,12.94,291728.2967345546,8.768,8.8501,8.7612,8.8501,291728.2967
2010-02-02 14:00:00,12.94,13.0,12.92,12.98,589373.0799863465,8.8501,8.8911,8.8364,8.8775,589373.08
2010-02-02 14:30:00,12.98,12.98,12.88,12.92,466492.2061667994,8.8775,8.8775,8.8091,8.8364,466492.2062
2010-02-02 15:00:00,12.91,12.96,12.9,12.95,338263.73876436456,8.8296,8.8638,8.8228,8.857,338263.7388
2010-02-02 15:30:00,12.95,13.01,12.93,12.98,1008533.3940152464,8.857,8.898,8.8433,8.8775,1008533.394
2010-02-03 09:30:00,12.88,13.18,12.88,13.08,523040.16384116514,8.8091,9.0143,8.8091,8.9459,523040.1638
2010-02-03 10:00:00,13.08,13.14,13.05,13.08,548526.5673000341,8.9459,8.9869,8.9253,8.9459,548526.5673
2010-02-03 10:30:00,13.08,13.11,12.97,13.03,553305.2679485721,8.9459,8.9664,8.8706,8.9117,553305.2679
2010-02-03 11:00:00,13.03,13.1,12.99,13.05,451928.54704744567,8.9117,8.9595,8.8843,8.9253,451928.547
2010-02-03 11:30:00,13.04,13.05,12.99,13.01,344407.7824553419,8.9185,8.9253,8.8843,8.898,344407.7825
2010-02-03 12:00:00,13.01,13.02,12.89,12.92,224712.70906815337,8.898,8.9048,8.8159,8.8364,224712.7091
2010-02-03 12:30:00,12.92,13.03,12.92,12.98,184093.7535555809,8.8364,8.9117,8.8364,8.8775,184093.7536
2010-02-03 13:00:00,12.98,13.04,12.97,13.01,110592.78643759244,8.8775,8.9185,8.8706,8.898,110592.7864
2010-02-03 13:30:00,13.0,13.1,12.99,13.08,433951.5303219934,8.8911,8.9595,8.8843,8.9459,433951.5303
2010-02-03 14:00:00,13.09,13.18,13.08,13.13,397201.0467629992,8.9527,9.0143,8.9459,8.9801,397201.0468
2010-02-03 14:30:00,13.13,13.16,13.1,13.12,319831.60769143247,8.9801,9.0006,8.9595,8.9732,319831.6077
2010-02-03 15:00:00,13.12,13.17,13.07,13.1,423939.0146774377,8.9732,9.0074,8.939,8.9595,423939.0147
2010-02-03 15:30:00,13.1,13.11,13.04,13.06,662760.2685174651,8.9595,8.9664,8.9185,8.9322,662760.2685
2010-02-04 09:30:00,12.87,12.87,12.53,12.75,986346.569575606,8.8022,8.8022,8.5697,8.7202,986346.5696
2010-02-04 10:00:00,12.75,12.88,12.75,12.83,652747.7528729093,8.7202,8.8091,8.7202,8.7749,652747.7529
2010-02-04 10:30:00,12.83,12.86,12.73,12.74,410058.0270793037,8.7749,8.7954,8.7065,8.7133,410058.0271
2010-02-04 11:00:00,12.74,12.82,12.74,12.81,337808.62441688473,8.7133,8.768,8.7133,8.7612,337808.6244
2010-02-04 11:30:00,12.81,12.81,12.72,12.79,361588.34907270456,8.7612,8.7612,8.6996,8.7475,361588.3491
2010-02-04 12:00:00,12.79,12.81,12.74,12.79,312208.44237114576,8.7475,8.7612,8.7133,8.7475,312208.4424
2010-02-04 12:30:00,12.78,12.85,12.74,12.78,342245.98930481286,8.7407,8.7886,8.7133,8.7407,342245.9893
2010-02-04 13:00:00,12.78,12.81,12.74,12.77,476846.057571965,8.7407,8.7612,8.7133,8.7338,476846.0576
2010-02-04 13:30:00,12.76,12.78,12.66,12.7,438388.8952099215,8.727,8.7407,8.6586,8.686,438388.8952
2010-02-04 14:00:00,12.69,12.8,12.68,12.76,315166.6856297645,8.6791,8.7544,8.6723,8.727,315166.6856
2010-02-04 14:30:00,12.76,12.81,12.75,12.81,301513.2552053704,8.727,8.7612,8.7202,8.7612,301513.2552
2010-02-04 15:00:00,12.81,12.81,12.68,12.71,759244.5101831836,8.7612,8.7612,8.6723,8.6928,759244.5102
2010-02-04 15:30:00,12.71,12.78,12.66,12.74,1635112.071908067,8.6928,8.7407,8.6586,8.7133,1635112.0719
2010-02-05 09:30:00,12.66,12.74,12.27,12.27,450449.4254181364,8.6586,8.7133,8.3919,8.3919,450449.4254
2010-02-05 10:00:00,12.28,12.3,12.14,12.23,584594.3793378087,8.3987,8.4124,8.303,8.3645,584594.3793
2010-02-05 10:30:00,12.24,12.47,12.24,12.39,473546.4785527364,8.3714,8.5287,8.3714,8.4739,473546.4786
2010-02-05 11:00:00,12.39,12.39,12.25,12.25,260552.963932188,8.4739,8.4739,8.3782,8.3782,260552.9639
2010-02-05 11:30:00,12.25,12.3,12.14,12.26,300147.91216293094,8.3782,8.4124,8.303,8.385,300147.9122
2010-02-05 12:00:00,12.26,12.35,12.25,12.29,246785.75492092388,8.385,8.4466,8.3782,8.4056,246785.7549
2010-02-05 12:30:00,12.28,12.31,12.2,12.3,448628.9680282171,8.3987,8.4192,8.344,8.4124,448628.968
2010-02-05 13:00:00,12.3,12.3,12.11,12.12,385481.8523153943,8.4124,8.4124,8.2824,8.2893,385481.8523
2010-02-05 13:30:00,12.12,12.13,11.95,11.95,462737.5128000911,8.2893,8.2961,8.173,8.173,462737.5128
2010-02-05 14:00:00,11.96,12.17,11.95,12.17,359654.1130959153,8.1799,8.3235,8.173,8.3235,359654.1131
2010-02-05 14:30:00,12.17,12.22,12.12,12.18,567755.1484810559,8.3235,8.3577,8.2893,8.3303,567755.1485
2010-02-05 15:00:00,12.17,12.4,12.17,12.31,606098.5322562294,8.3235,8.4808,8.3235,8.4192,606098.5323
2010-02-05 15:30:00,12.32,12.45,12.29,12.43,1054613.7216975766,8.4261,8.515,8.4056,8.5013,1054613.7217
2010-02-08 09:30:00,12.33,12.46,12.17,12.42,178404.8242120833,8.4329,8.5218,8.3235,8.4945,178404.8242
2010-02-08 10:00:00,12.43,12.48,12.33,12.39,662987.825691205,8.5013,8.5355,8.4329,8.4739,662987.8257
2010-02-08 10:30:00,12.39,12.51,12.37,12.49,308567.52759130736,8.4739,8.556,8.4603,8.5423,308567.5276
2010-02-08 11:00:00,12.49,12.5,12.43,12.44,368301.28569803166,8.5423,8.5492,8.5013,8.5081,368301.2857
2010-02-08 11:30:00,12.44,12.45,12.38,12.4,194333.82637387645,8.5081,8.515,8.4671,8.4808,194333.8264
2010-02-08 12:00:00,12.4,12.42,12.34,12.37,211741.9501649789,8.4808,8.4945,8.4398,8.4603,211741.9502
2010-02-08 12:30:00,12.37,12.45,12.36,12.42,160655.36466037092,8.4603,8.515,8.4534,8.4945,160655.3647
2010-02-08 13:00:00,12.43,12.43,12.36,12.41,150415.29184207533,8.5013,8.5013,8.4534,8.4876,150415.2918
2010-02-08 13:30:00,12.41,12.42,12.38,12.41,108999.88622141314,8.4876,8.4945,8.4671,8.4876,108999.8862
2010-02-08 14:00:00,12.41,12.45,12.41,12.44,175446.58095346455,8.4876,8.515,8.4876,8.5081,175446.581
2010-02-08 14:30:00,12.43,12.45,12.39,12.39,96711.79883945842,8.5013,8.515,8.4739,8.4739,96711.7988
2010-02-08 15:00:00,12.4,12.45,12.37,12.4,325179.2012743202,8.4808,8.515,8.4603,8.4808,325179.2013
2010-02-08 15:30:00,12.4,12.41,12.34,12.35,532483.7865513711,8.4808,8.4876,8.4398,8.4466,532483.7866
2010-02-09 09:30:00,12.58,12.74,12.48,12.57,361247.0133120946,8.6039,8.7133,8.5355,8.5971,361247.0133
2010-02-09 10:00:00,12.57,12.66,12.53,12.56,202298.327454773,8.5971,8.6586,8.5697,8.5902,202298.3275
2010-02-09 10:30:00,12.56,12.59,12.45,12.48,209807.7141881898,8.5902,8.6107,8.515,8.5355,209807.7142
2010-02-09 11:00:00,12.48,12.5,12.37,12.4,246103.0833997042,8.5355,8.5492,8.4603,8.4808,246103.0834
2010-02-09 11:30:00,12.41,12.66,12.4,12.56,400045.511434748,8.4876,8.6586,8.4808,8.5902,400045.5114
2010-02-09 12:00:00,12.56,12.8,12.54,12.72,323700.0796450108,8.5902,8.7544,8.5765,8.6996,323700.0796
2010-02-09 12:30:00,12.72,12.77,12.59,12.68,449652.9753100467,8.6996,8.7338,8.6107,8.6723,449652.9753
2010-02-09 13:00:00,12.68,12.76,12.66,12.7,195926.72659005577,8.6723,8.727,8.6586,8.686,195926.7266
2010-02-09 13:30:00,12.7,12.74,12.66,12.74,229150.07395608147,8.686,8.7133,8.6586,8.7133,229150.074
2010-02-09 14:00:00,12.74,12.74,12.67,12.7,193537.3762657868,8.7133,8.7133,8.6654,8.686,193537.3763
2010-02-09 14:30:00,12.71,12.73,12.65,12.7,345659.3469109114,8.6928,8.7065,8.6518,8.686,345659.3469
2010-02-09 15:00:00,12.7,12.82,12.68,12.78,718739.333257481,8.686,8.768,8.6723,8.7407,718739.3333
2010-02-09 15:30:00,12.78,12.85,12.67,12.71,822164.0687222665,8.7407,8.7886,8.6654,8.6928,822164.0687
2010-02-10 09:30:00,12.71,12.82,12.61,12.73,204232.5634315622,8.6928,8.768,8.6244,8.7065,204232.5634
2010-02-10 10:00:00,12.73,12.74,12.37,12.42,409944.24849243375,8.7065,8.7133,8.4603,8.4945,409944.2485
2010-02-10 10:30:00,12.42,12.55,12.39,12.54,203436.11332347253,8.4945,8.5834,8.4739,8.5765,203436.1133
2010-02-10 11:00:00,12.54,12.54,12.47,12.51,183979.97496871089,8.5765,8.5765,8.5287,8.556,183979.975
2010-02-10 11:30:00,12.5,12.59,12.48,12.54,222095.8015701445,8.5492,8.6107,8.5355,8.5765,222095.8016
2010-02-10 12:00:00,12.53,12.69,12.52,12.66,156559.33553305268,8.5697,8.6791,8.5629,8.6586,156559.3355
2010-02-10 12:30:00,12.66,12.73,12.66,12.69,141540.56206621914,8.6586,8.7065,8.6586,8.6791,141540.5621
2010-02-10 13:00:00,12.69,12.81,12.65,12.78,158038.45716236206,8.6791,8.7612,8.6518,8.7407,158038.4572
2010-02-10 13:30:00,12.79,12.8,12.71,12.74,139037.43315508022,8.7475,8.7544,8.6928,8.7133,139037.4332
2010-02-10 14:00:00,12.75,12.76,12.69,12.69,244168.84742291505,8.7202,8.727,8.6791,8.6791,244168.8474
2010-02-10 14:30:00,12.69,12.73,12.65,12.7,225054.04482876323,8.6791,8.7065,8.6518,8.686,225054.0448
2010-02-10 15:00:00,12.69,12.79,12.68,12.76,292524.74684264424,8.6791,8.7475,8.6723,8.727,292524.7468
2010-02-10 15:30:00,12.76,12.77,12.66,12.74,740357.2647627717,8.727,8.7338,8.6586,8.7133,740357.2648
2010-02-11 09:30:00,12.17,12.17,11.23,11.98,3846854.022073046,8.3235,8.3235,7.6806,8.1935,3846854.0221
2010-02-11 10:00:00,11.99,12.28,11.79,12.18,1694504.4942541814,8.2004,8.3987,8.0636,8.3303,1694504.4943
2010-02-11 10:30:00,12.19,12.19,12.01,12.13,1552167.4820798726,8.3372,8.3372,8.2141,8.2961,1552167.4821
2010-02-11 11:00:00,12.14,12.2,11.98,12.02,857662.9878256912,8.303,8.344,8.1935,8.2209,857662.9878
2010-02-11 11:30:00,12.03,12.09,11.9,12.03,1102969.6211173057,8.2277,8.2688,8.1388,8.2277,1102969.6211
2010-02-11 12:00:00,12.04,12.12,12.03,12.12,348503.8115826602,8.2346,8.2893,8.2277,8.2893,348503.8116
2010-02-11 12:30:00,12.12,12.18,12.1,12.14,364319.03515758336,8.2893,8.3303,8.2756,8.303,364319.0352
2010-02-11 13:00:00,12.13,12.19,12.08,12.18,404482.8763226761,8.2961,8.3372,8.2619,8.3303,404482.8763
2010-02-11 13:30:00,12.19,12.25,12.18,12.23,451473.4326999659,8.3372,8.3782,8.3303,8.3645,451473.4327
2010-02-11 14:00:00,12.23,12.37,12.23,12.35,511776.08374104,8.3645,8.4603,8.3645,8.4466,511776.0837
2010-02-11 14:30:00,12.35,12.36,12.26,12.32,544771.8739333258,8.4466,8.4534,8.385,8.4261,544771.8739
2010-02-11 15:00:00,12.32,12.35,12.23,12.23,671521.2197064513,8.4261,8.4466,8.3645,8.3645,671521.2197
2010-02-11 15:30:00,12.24,12.24,12.07,12.1,1922061.667994084,8.3714,8.3714,8.2551,8.2756,1922061.668
2010-02-12 09:30:00,11.86,12.04,11.73,12.04,1103310.9568779157,8.1115,8.2346,8.0226,8.2346,1103310.9569
2010-02-12 10:00:00,12.04,12.1,11.94,12.1,754352.0309477757,8.2346,8.2756,8.1662,8.2756,754352.0309
2010-02-12 10:30:00,12.1,12.1,12.0,12.06,431334.6228239845,8.2756,8.2756,8.2072,8.2482,431334.6228
2010-02-12 11:00:00,12.06,12.07,12.0,12.07,337808.62441688473,8.2482,8.2551,8.2072,8.2551,337808.6244
2010-02-12 11:30:00,12.07,12.12,12.05,12.07,334622.8239845261,8.2551,8.2893,8.2414,8.2551,334622.824
2010-02-12 12:00:00,12.07,12.14,12.06,12.11,402548.6403458869,8.2551,8.303,8.2482,8.2824,402548.6403
2010-02-12 12:30:00,12.12,12.12,12.05,12.08,234839.00329957905,8.2893,8.2893,8.2414,8.2619,234839.0033
2010-02-12 13:00:00,12.08,12.09,11.97,12.03,585959.722380248,8.2619,8.2688,8.1867,8.2277,585959.7224
2010-02-12 13:30:00,12.02,12.02,11.89,11.94,391512.1174195017,8.2209,8.2209,8.132,8.1662,391512.1174
2010-02-12 14:00:00,11.94,12.05,11.93,12.04,333257.4809420867,8.1662,8.2414,8.1593,8.2346,333257.4809
2010-02-12 14:30:00,12.03,12.04,12.0,12.02,466605.98475366936,8.2277,8.2346,8.2072,8.2209,466605.9848
2010-02-12 15:00:00,12.02,12.07,11.97,12.06,1200136.534304244,8.2209,8.2551,8.1867,8.2482,1200136.5343
2010-02-12 15:30:00,12.05,12.14,12.03,12.13,1045852.7705085904,8.2414,8.303,8.2277,8.2961,1045852.7705
2010-02-16 09:30:00,12.22,12.31,12.05,12.11,824667.1976334054,8.3577,8.4192,8.2414,8.2824,824667.1976
2010-02-16 10:00:00,12.11,12.18,12.08,12.17,283081.1241324383,8.2824,8.3303,8.2619,8.3235,283081.1241
2010-02-16 10:30:00,12.18,12.29,12.16,12.28,414154.0562066219,8.3303,8.4056,8.3166,8.3987,414154.0562
2010-02-16 11:00:00,12.28,12.3,12.22,12.3,276595.74468085106,8.3987,8.4124,8.3577,8.4124,276595.7447
2010-02-16 11:30:00,12.29,12.31,12.27,12.3,275002.84446467174,8.4056,8.4192,8.3919,8.4124,275002.8445
2010-02-16 12:00:00,12.3,12.3,12.27,12.3,164410.0580270793,8.4124,8.4124,8.3919,8.4124,164410.058
2010-02-16 12:30:00,12.3,12.33,12.3,12.31,256343.15621799976,8.4124,8.4329,8.4124,8.4192,256343.1562
2010-02-16 13:00:00,12.31,12.34,12.3,12.33,160769.14324724086,8.4192,8.4398,8.4124,8.4329,160769.1432
2010-02-16 13:30:00,12.33,12.36,12.32,12.33,197178.29104562523,8.4329,8.4534,8.4261,8.4329,197178.291
2010-02-16 14:00:00,12.33,12.33,12.3,12.3,212083.2859255888,8.4329,8.4329,8.4124,8.4124,212083.2859
2010-02-16 14:30:00,12.3,12.31,12.28,12.3,409716.69131869386,8.4124,8.4192,8.3987,8.4124,409716.6913
2010-02-16 15:00:00,12.3,12.3,12.26,12.28,332119.6950733872,8.4124,8.4124,8.385,8.3987,332119.6951
2010-02-16 15:30:00,12.28,12.33,12.28,12.31,839230.8567527592,8.3987,8.4329,8.3987,8.4192,839230.8568
2010-02-17 09:30:00,12.41,12.41,12.23,12.34,241551.93992490607,8.4876,8.4876,8.3645,8.4398,241551.9399
2010-02-17 10:00:00,12.34,12.35,12.2,12.22,354989.19103424734,8.4398,8.4466,8.344,8.3577,354989.191
2010-02-17 10:30:00,12.21,12.26,12.17,12.17,368870.17863238143,8.3508,8.385,8.3235,8.3235,368870.1786
2010-02-17 11:00:00,12.17,12.19,12.08,12.17,402662.4189327569,8.3235,8.3372,8.2619,8.3235,402662.4189
2010-02-17 11:30:00,12.16,12.24,12.12,12.24,357606.09853225626,8.3166,8.3714,8.2893,8.3714,357606.0985
2010-02-17 12:00:00,12.24,12.26,12.24,12.26,145067.69825918763,8.3714,8.385,8.3714,8.385,145067.6983
2010-02-17 12:30:00,12.26,12.26,12.23,12.25,189213.78996472864,8.385,8.385,8.3645,8.3782,189213.79
2010-02-17 13:00:00,12.25,12.26,12.2,12.22,406530.8908863352,8.3782,8.385,8.344,8.3577,406530.8909
2010-02-17 13:30:00,12.22,12.23,12.2,12.22,133234.72522471272,8.3577,8.3645,8.344,8.3577,133234.7252
2010-02-17 14:00:00,12.22,12.26,12.19,12.25,442029.80998975993,8.3577,8.385,8.3372,8.3782,442029.81
2010-02-17 14:30:00,12.26,12.29,12.21,12.22,468085.10638297873,8.385,8.4056,8.3508,8.3577,468085.1064
2010-02-17 15:00:00,12.23,12.23,12.21,12.22,453976.5616111048,8.3645,8.3645,8.3508,8.3577,453976.5616
2010-02-17 15:30:00,12.22,12.26,12.21,12.25,993742.1777221528,8.3577,8.385,8.3508,8.3782,993742.1777
2010-02-18 09:30:00,12.29,12.3,12.16,12.28,459437.9337808625,8.4056,8.4124,8.3166,8.3987,459437.9338
2010-02-18 10:00:00,12.28,12.34,12.17,12.17,340539.3105017636,8.3987,8.4398,8.3235,8.3235,340539.3105
2010-02-18 10:30:00,12.17,12.24,12.16,12.21,242803.5043804756,8.3235,8.3714,8.3166,8.3508,242803.5044
2010-02-18 11:00:00,12.22,12.23,12.17,12.17,307543.5203094777,8.3577,8.3645,8.3235,8.3235,307543.5203
2010-02-18 11:30:00,12.18,12.21,12.16,12.16,175105.24519285472,8.3303,8.3508,8.3166,8.3166,175105.2452
2010-02-18 12:00:00,12.17,12.2,12.16,12.16,128000.91022869496,8.3235,8.344,8.3166,8.3166,128000.9102
2010-02-18 12:30:00,12.16,12.17,12.11,12.11,342587.3250654227,8.3166,8.3235,8.2824,8.2824,342587.3251
2010-02-18 13:00:00,12.11,12.13,12.09,12.11,143702.35521674823,8.2824,8.2961,8.2688,8.2824,143702.3552
2010-02-18 13:30:00,12.11,12.17,12.1,12.16,127545.79588121516,8.2824,8.3235,8.2756,8.3166,127545.7959
2010-02-18 14:00:00,12.16,12.2,12.12,12.19,333826.3738764365,8.3166,8.344,8.2893,8.3372,333826.3739
2010-02-18 14:30:00,12.19,12.22,12.16,12.18,188531.1184435089,8.3372,8.3577,8.3166,8.3303,188531.1184
2010-02-18 15:00:00,12.17,12.18,12.11,12.13,312891.1138923655,8.3235,8.3303,8.2824,8.2961,312891.1139
2010-02-18 15:30:00,12.13,12.19,12.12,12.16,845830.0147912164,8.2961,8.3372,8.2893,8.3166,845830.0148
2010-02-19 09:30:00,12.1,12.14,11.96,11.98,748549.3230174081,8.2756,8.303,8.1799,8.1935,748549.323
2010-02-19 10:00:00,11.99,12.01,11.94,12.0,393673.91057003074,8.2004,8.2141,8.1662,8.2072,393673.9106
2010-02-19 10:30:00,11.99,12.02,11.94,11.95,489247.9235407896,8.2004,8.2209,8.1662,8.173,489247.9235
2010-02-19 11:00:00,11.95,11.97,11.93,11.94,758334.2814882239,8.173,8.1867,8.1593,8.1662,758334.2815
2010-02-19 11:30:00,11.93,12.06,11.93,12.06,392194.78894072137,8.1593,8.2482,8.1593,8.2482,392194.7889
2010-02-19 12:00:00,12.06,12.07,11.97,11.97,500853.33940152463,8.2482,8.2551,8.1867,8.1867,500853.3394
2010-02-19 12:30:00,11.98,12.01,11.96,11.98,412106.0416429629,8.1935,8.2141,8.1799,8.1935,412106.0416
2010-02-19 13:00:00,11.99,12.0,11.98,12.0,252588.4628512914,8.2004,8.2072,8.1935,8.2072,252588.4629
2010-02-19 13:30:00,12.01,12.07,11.98,11.99,270906.8153373535,8.2141,8.2551,8.1935,8.2004,270906.8153
2010-02-19 14:00:00,11.98,12.01,11.96,11.96,305040.39139833883,8.1935,8.2141,8.1799,8.1799,305040.3914
2010-02-19 14:30:00,11.97,11.99,11.93,11.94,533280.2366594607,8.1867,8.2004,8.1593,8.1662,533280.2367
2010-02-19 15:00:00,11.94,11.95,11.92,11.94,344749.1182159518,8.1662,8.173,8.1525,8.1662,344749.1182
2010-02-19 15:30:00,11.94,12.01,11.94,11.94,1438275.1166230517,8.1662,8.2141,8.1662,8.1662,1438275.1166
2010-02-22 09:30:00,12.03,12.26,11.96,12.15,526225.9642735238,8.2277,8.385,8.1799,8.3098,526225.9643
2010-02-22 10:00:00,12.15,12.16,12.06,12.09,590738.423028786,8.3098,8.3166,8.2482,8.2688,590738.423
2010-02-22 10:30:00,12.09,12.1,12.01,12.02,303106.1554215497,8.2688,8.2756,8.2141,8.2209,303106.1554
2010-02-22 11:00:00,12.03,12.03,11.96,12.01,275799.2945727614,8.2277,8.2277,8.1799,8.2141,275799.2946
2010-02-22 11:30:00,12.02,12.03,11.95,11.97,172602.11628171575,8.2209,8.2277,8.173,8.1867,172602.1163
2010-02-22 12:00:00,11.98,12.01,11.97,12.01,253953.8058937308,8.1935,8.2141,8.1867,8.2141,253953.8059
2010-02-22 12:30:00,12.01,12.09,12.0,12.09,222095.8015701445,8.2141,8.2688,8.2072,8.2688,222095.8016
2010-02-22 13:00:00,12.08,12.09,12.08,12.08,82944.58982819434,8.2619,8.2688,8.2619,8.2619,82944.5898
2010-02-22 13:30:00,12.09,12.1,12.08,12.08,152690.86357947436,8.2688,8.2756,8.2619,8.2619,152690.8636
2010-02-22 14:00:00,12.09,12.12,12.05,12.06,185231.5394242804,8.2688,8.2893,8.2414,8.2482,185231.5394
2010-02-22 14:30:00,12.06,12.08,12.06,12.08,130617.81772670384,8.2482,8.2619,8.2482,8.2619,130617.8177
2010-02-22 15:00:00,12.08,12.11,12.03,12.04,508021.3903743316,8.2619,8.2824,8.2277,8.2346,508021.3904
2010-02-22 15:30:00,12.03,12.06,11.97,11.98,708613.0390260554,8.2277,8.2482,8.1867,8.1935,708613.039
2010-02-23 09:30:00,11.94,12.06,11.9,11.96,238707.47525315732,8.1662,8.2482,8.1388,8.1799,238707.4753
2010-02-23 10:00:00,11.96,11.97,11.7,11.72,700420.9807714189,8.1799,8.1867,8.002,8.0157,700420.9808
2010-02-23 10:30:00,11.72,11.72,11.65,11.7,737057.6857435431,8.0157,8.0157,7.9678,8.002,737057.6857
2010-02-23 11:00:00,11.69,11.72,11.6,11.62,431562.1799977244,7.9952,8.0157,7.9336,7.9473,431562.18
2010-02-23 11:30:00,11.62,11.65,11.6,11.62,232563.43156218,7.9473,7.9678,7.9336,7.9473,232563.4316
2010-02-23 12:00:00,11.62,11.63,11.57,11.57,124701.3312094664,7.9473,7.9542,7.9131,7.9131,124701.3312
2010-02-23 12:30:00,11.57,11.58,11.54,11.55,224940.2662418933,7.9131,7.92,7.8926,7.8994,224940.2662
2010-02-23 13:00:00,11.54,11.55,11.51,11.54,364319.03515758336,7.8926,7.8994,7.8721,7.8926,364319.0352
2010-02-23 13:30:00,11.54,11.54,11.47,11.49,244396.40459665493,7.8926,7.8926,7.8447,7.8584,244396.4046
2010-02-23 14:00:00,11.5,11.59,11.48,11.58,215041.52918420755,7.8652,7.9268,7.8516,7.92,215041.5292
2010-02-23 14:30:00,11.58,11.72,11.58,11.66,392422.34611446125,7.92,8.0157,7.92,7.9747,392422.3461
2010-02-23 15:00:00,11.66,11.72,11.66,11.71,490385.7094094892,7.9747,8.0157,7.9747,8.0089,490385.7094
2010-02-23 15:30:00,11.71,11.72,11.62,11.64,673455.4556832404,8.0089,8.0157,7.9473,7.961,673455.4557
2010-02-24 09:30:00,11.69,11.74,11.54,11.65,225964.27352372283,7.9952,8.0294,7.8926,7.9678,225964.2735
2010-02-24 10:00:00,11.65,11.65,11.35,11.41,634998.2933211969,7.9678,7.9678,7.7627,7.8037,634998.2933
2010-02-24 10:30:00,11.41,11.53,11.39,11.53,477756.2862669246,7.8037,7.8858,7.79,7.8858,477756.2863
2010-02-24 11:00:00,11.54,11.58,11.51,11.53,129935.14620548414,7.8926,7.92,7.8721,7.8858,129935.1462
2010-02-24 11:30:00,11.54,11.56,11.5,11.53,137558.31152577084,7.8926,7.9063,7.8652,7.8858,137558.3115
2010-02-24 12:00:00,11.54,11.6,11.53,11.58,277961.0877232905,7.8926,7.9336,7.8858,7.92,277961.0877
2010-02-24 12:30:00,11.58,11.62,11.58,11.58,133803.61815906246,7.92,7.9473,7.92,7.92,133803.6182
2010-02-24 13:00:00,11.58,11.6,11.56,11.58,264648.99305950623,7.92,7.9336,7.9063,7.92,264648.9931
2010-02-24 13:30:00,11.58,11.59,11.56,11.57,173512.3449766754,7.92,7.9268,7.9063,7.9131,173512.345
2010-02-24 14:00:00,11.57,11.58,11.56,11.56,92274.43395153031,7.9131,7.92,7.9063,7.9063,92274.434
2010-02-24 14:30:00,11.56,11.57,11.5,11.55,203777.4490840824,7.9063,7.9131,7.8652,7.8994,203777.4491
2010-02-24 15:00:00,11.54,11.64,11.53,11.63,256229.37763112984,7.8926,7.961,7.8858,7.9542,256229.3776
2010-02-24 15:30:00,11.62,11.7,11.61,11.69,714870.8613039026,7.9473,8.002,7.9405,7.9952,714870.8613
2010-02-25 09:30:00,11.43,11.47,11.21,11.31,383433.8377517351,7.8174,7.8447,7.6669,7.7353,383433.8378
2010-02-25 10:00:00,11.31,11.47,11.29,11.46,500284.4464671749,7.7353,7.8447,7.7216,7.8379,500284.4465
2010-02-25 10:30:00,11.45,11.52,11.44,11.49,307884.85607008764,7.831,7.8789,7.8242,7.8584,307884.8561
2010-02-25 11:00:00,11.49,11.5,11.43,11.43,238252.3609056776,7.8584,7.8652,7.8174,7.8174,238252.3609
2010-02-25 11:30:00,11.43,11.44,11.36,11.38,203663.67049721244,7.8174,7.8242,7.7695,7.7832,203663.6705
2010-02-25 12:00:00,11.37,11.45,11.36,11.42,180225.2816020025,7.7763,7.831,7.7695,7.8105,180225.2816
2010-02-25 12:30:00,11.41,11.45,11.4,11.43,154169.9852087837,7.8037,7.831,7.7969,7.8174,154169.9852
2010-02-25 13:00:00,11.42,11.44,11.41,11.42,112640.80100125156,7.8105,7.8242,7.8037,7.8105,112640.801
2010-02-25 13:30:00,11.42,11.45,11.42,11.45,544544.3167595859,7.8105,7.831,7.8105,7.831,544544.3168
2010-02-25 14:00:00,11.46,11.49,11.42,11.43,370690.63602230063,7.8379,7.8584,7.8105,7.8174,370690.636
2010-02-25 14:30:00,11.43,11.48,11.43,11.45,329844.1233359882,7.8174,7.8516,7.8174,7.831,329844.1233
2010-02-25 15:00:00,11.45,11.55,11.44,11.52,506656.0473318922,7.831,7.8994,7.8242,7.8789,506656.0473
2010-02-25 15:30:00,11.52,11.59,11.51,11.56,811241.3243827512,7.8789,7.9268,7.8721,7.9063,811241.3244
2010-02-26 09:30:00,11.62,11.77,11.54,11.58,475139.3787689157,7.9473,8.0499,7.8926,7.92,475139.3788
2010-02-26 10:00:00,11.56,11.65,11.43,11.65,619524.4055068836,7.9063,7.9678,7.8174,7.9678,619524.4055
2010-02-26 10:30:00,11.65,11.74,11.6,11.72,557401.2970758904,7.9678,8.0294,7.9336,8.0157,557401.2971
2010-02-26 11:00:00,11.72,11.79,11.71,11.78,683126.6355671863,8.0157,8.0636,8.0089,8.0567,683126.6356
2010-02-26 11:30:00,11.78,11.82,11.77,11.81,329047.67322789854,8.0567,8.0841,8.0499,8.0773,329047.6732
2010-02-26 12:00:00,11.81,11.82,11.73,11.75,215610.4221185573,8.0773,8.0841,8.0226,8.0362,215610.4221
2010-02-26 12:30:00,11.75,11.79,11.75,11.76,234839.00329957905,8.0362,8.0636,8.0362,8.0431,234839.0033
2010-02-26 13:00:00,11.75,11.78,11.74,11.78,211741.9501649789,8.0362,8.0567,8.0294,8.0567,211741.9502
2010-02-26 13:30:00,11.77,11.78,11.74,11.77,194788.94072135625,8.0499,8.0567,8.0294,8.0499,194788.9407
2010-02-26 14:00:00,11.76,11.79,11.72,11.73,197519.6268062351,8.0431,8.0636,8.0157,8.0226,197519.6268
2010-02-26 14:30:00,11.73,11.75,11.72,11.75,147684.6057571965,8.0226,8.0362,8.0157,8.0362,147684.6058
2010-02-26 15:00:00,11.75,11.75,11.69,11.7,358174.991466606,8.0362,8.0362,7.9952,8.002,358174.9915
2010-02-26 15:30:00,11.69,11.75,11.69,11.74,975082.4894754807,7.9952,8.0362,7.9952,8.0294,975082.4895
2010-03-01 09:30:00,11.84,12.0,11.84,11.9,687336.4432813745,8.0978,8.2072,8.0978,8.1388,687336.4433
2010-03-01 10:00:00,11.89,12.0,11.85,11.96,399135.2827397884,8.132,8.2072,8.1046,8.1799,399135.2827
2010-03-01 10:30:00,11.96,12.08,11.95,12.04,435203.0947775629,8.1799,8.2619,8.173,8.2346,435203.0948
2010-03-01 11:00:00,12.05,12.13,12.05,12.12,258163.613607919,8.2414,8.2961,8.2414,8.2893,258163.6136
2010-03-01 11:30:00,12.12,12.16,12.09,12.16,181818.18181818185,8.2893,8.3166,8.2688,8.3166,181818.1818
2010-03-01 12:00:00,12.16,12.22,12.15,12.21,312549.7781317556,8.3166,8.3577,8.3098,8.3508,312549.7781
2010-03-01 12:30:00,12.2,12.23,12.19,12.2,244623.9617703948,8.344,8.3645,8.3372,8.344,244623.9618
2010-03-01 13:00:00,12.2,12.28,12.2,12.28,477870.0648537945,8.344,8.3987,8.344,8.3987,477870.0649
2010-03-01 13:30:00,12.27,12.29,12.25,12.25,217658.4366822164,8.3919,8.4056,8.3782,8.3782,217658.4367
2010-03-01 14:00:00,12.26,12.29,12.23,12.28,229150.07395608147,8.385,8.4056,8.3645,8.3987,229150.074
2010-03-01 14:30:00,12.29,12.29,12.26,12.28,267721.01490499487,8.4056,8.4056,8.385,8.3987,267721.0149
2010-03-01 15:00:00,12.29,12.31,12.26,12.3,434520.4232563432,8.4056,8.4192,8.385,8.4124,434520.4233
2010-03-01 15:30:00,12.3,12.3,12.26,12.29,836955.2850153601,8.4124,8.4124,8.385,8.4056,836955.285
2010-03-02 09:30:00,12.35,12.42,12.22,12.23,350438.04755944933,8.4466,8.4945,8.3577,8.3645,350438.0476
2010-03-02 10:00:00,12.23,12.27,12.23,12.26,264762.7716463762,8.3645,8.3919,8.3645,8.385,264762.7716
2010-03-02 10:30:00,12.26,12.29,12.24,12.28,482876.3226760724,8.385,8.4056,8.3714,8.3987,482876.3227
2010-03-02 11:00:00,12.28,12.3,12.24,12.29,186824.4396404597,8.3987,8.4124,8.3714,8.4056,186824.4396
2010-03-02 11:30:00,12.28,12.34,12.26,12.33,147457.0485834566,8.3987,8.4398,8.385,8.4329,147457.0486
2010-03-02 12:00:00,12.33,12.36,12.33,12.36,133007.1680509728,8.4329,8.4534,8.4329,8.4534,133007.1681
2010-03-02 12:30:00,12.35,12.37,12.33,12.37,151325.52053703493,8.4466,8.4603,8.4329,8.4603,151325.5205
2010-03-02 13:00:00,12.37,12.37,12.34,12.36,137103.19717829104,8.4603,8.4603,8.4398,8.4534,137103.1972
2010-03-02 13:30:00,12.36,12.4,12.34,12.39,141995.67641369894,8.4534,8.4808,8.4398,8.4739,141995.6764
2010-03-02 14:00:00,12.39,12.42,12.38,12.39,268631.2435999545,8.4739,8.4945,8.4671,8.4739,268631.2436
2010-03-02 14:30:00,12.39,12.41,12.33,12.34,149391.28456024578,8.4739,8.4876,8.4329,8.4398,149391.2846
2010-03-02 15:00:00,12.33,12.36,12.31,12.35,201388.0987598134,8.4329,8.4534,8.4192,8.4466,201388.0988
2010-03-02 15:30:00,12.35,12.37,12.3,12.31,421094.550005689,8.4466,8.4603,8.4124,8.4192,421094.55
2010-03-03 09:30:00,12.42,12.5,12.35,12.45,164978.95096142907,8.4945,8.5492,8.4466,8.515,164978.951
2010-03-03 10:00:00,12.45,12.53,12.44,12.52,173967.4593241552,8.515,8.5697,8.5081,8.5629,173967.4593
2010-03-03 10:30:00,12.52,12.69,12.51,12.64,607350.0967117989,8.5629,8.6791,8.556,8.6449,607350.0967
2010-03-03 11:00:00,12.65,12.65,12.55,12.57,322220.95801570144,8.6518,8.6518,8.5834,8.5971,322220.958
2010-03-03 11:30:00,12.57,12.57,12.53,12.54,96484.24166571852,8.5971,8.5971,8.5697,8.5765,96484.2417
2010-03-03 12:00:00,12.53,12.56,12.52,12.55,168164.7513937877,8.5697,8.5902,8.5629,8.5834,168164.7514
2010-03-03 12:30:00,12.54,12.56,12.48,12.48,147001.9342359768,8.5765,8.5902,8.5355,8.5355,147001.9342
2010-03-03 13:00:00,12.48,12.5,12.46,12.47,219365.11548526568,8.5355,8.5492,8.5218,8.5287,219365.1155
2010-03-03 13:30:00,12.47,12.49,12.45,12.49,151780.63488451473,8.5287,8.5423,8.515,8.5423,151780.6349
2010-03-03 14:00:00,12.48,12.52,12.39,12.41,242007.05427238595,8.5355,8.5629,8.4739,8.4876,242007.0543
2010-03-03 14:30:00,12.42,12.43,12.3,12.37,351803.3906018888,8.4945,8.5013,8.4124,8.4603,351803.3906
2010-03-03 15:00:00,12.37,12.5,12.37,12.45,396973.4895892593,8.4603,8.5492,8.4603,8.515,396973.4896
2010-03-03 15:30:00,12.45,12.48,12.44,12.45,567527.591307316,8.515,8.5355,8.5081,8.515,567527.5913
2010-03-04 09:30:00,12.46,12.61,12.43,12.58,175332.8023665946,8.5218,8.6244,8.5013,8.6039,175332.8024
2010-03-04 10:00:00,12.58,12.59,12.42,12.43,267379.67914438504,8.6039,8.6107,8.4945,8.5013,267379.6791
2010-03-04 10:30:00,12.43,12.44,12.36,12.38,187051.9968141996,8.5013,8.5081,8.4534,8.4671,187051.9968
2010-03-04 11:00:00,12.38,12.41,12.37,12.39,101604.27807486632,8.4671,8.4876,8.4603,8.4739,101604.2781
2010-03-04 11:30:00,12.39,12.44,12.34,12.34,125611.559904426,8.4739,8.5081,8.4398,8.4398,125611.5599
2010-03-04 12:00:00,12.34,12.36,12.31,12.36,71566.73114119923,8.4398,8.4534,8.4192,8.4534,71566.7311
2010-03-04 12:30:00,12.35,12.37,12.32,12.32,69063.6022300603,8.4466,8.4603,8.4261,8.4261,69063.6022
2010-03-04 13:00:00,12.32,12.37,12.32,12.35,93184.66264648992,8.4261,8.4603,8.4261,8.4466,93184.6626
2010-03-04 13:30:00,12.35,12.36,12.31,12.34,119012.40186596884,8.4466,8.4534,8.4192,8.4398,119012.4019
2010-03-04 14:00:00,12.34,12.36,12.32,12.34,94322.44851518943,8.4398,8.4534,8.4261,8.4398,94322.4485
2010-03-04 14:30:00,12.34,12.39,12.34,12.36,113095.91534873136,8.4398,8.4739,8.4398,8.4534,113095.9153
2010-03-04 15:00:00,12.36,12.41,12.34,12.41,280236.6594606895,8.4534,8.4876,8.4398,8.4876,280236.6595
2010-03-04 15:30:00,12.42,12.44,12.38,12.41,360336.7846171351,8.4945,8.5081,8.4671,8.4876,360336.7846
2010-03-05 09:30:00,12.89,12.89,12.55,12.6,118443.50893161909,8.8159,8.8159,8.5834,8.6176,118443.5089
2010-03-05 10:00:00,12.6,12.61,12.57,12.6,86244.16884742292,8.6176,8.6244,8.5971,8.6176,86244.1688
2010-03-05 10:30:00,12.6,12.61,12.55,12.58,138582.31880760042,8.6176,8.6244,8.5834,8.6039,138582.3188
2010-03-05 11:00:00,12.57,12.61,12.57,12.59,87723.29047673228,8.5971,8.6244,8.5971,8.6107,87723.2905
2010-03-05 11:30:00,12.59,12.6,12.58,12.59,91136.6480828308,8.6107,8.6176,8.6039,8.6107,91136.6481
2010-03-05 12:00:00,12.59,12.59,12.55,12.55,73956.0814654682,8.6107,8.6107,8.5834,8.5834,73956.0815
2010-03-05 12:30:00,12.55,12.56,12.54,12.54,66674.25190579133,8.5834,8.5902,8.5765,8.5765,66674.2519
2010-03-05 13:00:00,12.55,12.55,12.54,12.54,36522.92638525429,8.5834,8.5834,8.5765,8.5765,36522.9264
2010-03-05 13:30:00,12.54,12.55,12.52,12.55,144157.46956422803,8.5765,8.5834,8.5629,8.5834,144157.4696
2010-03-05 14:00:00,12.54,12.57,12.53,12.53,92615.76971214016,8.5765,8.5971,8.5697,8.5697,92615.7697
2010-03-05 14:30:00,12.54,12.61,12.52,12.61,124815.10979633631,8.5765,8.6244,8.5629,8.6244,124815.1098
2010-03-05 15:00:00,12.61,12.66,12.59,12.61,433268.85880077374,8.6244,8.6586,8.6107,8.6244,433268.8588
2010-03-05 15:30:00,12.61,12.68,12.59,12.66,553191.4893617021,8.6244,8.6723,8.6107,8.6586,553191.4894
2010-03-08 09:30:00,12.68,12.86,12.66,12.74,201501.8773466833,8.6723,8.7954,8.6586,8.7133,201501.8773
2010-03-08 10:00:00,12.74,12.81,12.72,12.75,174536.35225850495,8.7133,8.7612,8.6996,8.7202,174536.3523
2010-03-08 10:30:00,12.76,12.77,12.69,12.76,65991.58038457163,8.727,8.7338,8.6791,8.727,65991.5804
2010-03-08 11:00:00,12.75,12.77,12.73,12.73,103538.51405165548,8.7202,8.7338,8.7065,8.7065,103538.5141
2010-03-08 11:30:00,12.73,12.78,12.73,12.77,78507.22494026624,8.7065,8.7407,8.7065,8.7338,78507.2249
2010-03-08 12:00:00,12.78,12.78,12.74,12.76,88974.85493230175,8.7407,8.7407,8.7133,8.727,88974.8549
2010-03-08 12:30:00,12.77,12.8,12.75,12.79,130617.81772670384,8.7338,8.7544,8.7202,8.7475,130617.8177
2010-03-08 13:00:00,12.8,12.8,12.78,12.79,86016.61167368302,8.7544,8.7544,8.7407,8.7475,86016.6117
2010-03-08 13:30:00,12.79,12.79,12.77,12.78,104107.40698600524,8.7475,8.7475,8.7338,8.7407,104107.407
2010-03-08 14:00:00,12.78,12.8,12.77,12.78,96256.6844919786,8.7407,8.7544,8.7338,8.7407,96256.6845
2010-03-08 14:30:00,12.78,12.82,12.77,12.8,166799.40835134828,8.7407,8.768,8.7338,8.7544,166799.4084
2010-03-08 15:00:00,12.79,12.81,12.78,12.81,179997.72442826262,8.7475,8.7612,8.7407,8.7612,179997.7244
2010-03-08 15:30:00,12.81,12.88,12.81,12.88,827056.5479576744,8.7612,8.8091,8.7612,8.8091,827056.548
2010-03-09 09:30:00,12.82,12.91,12.75,12.87,89998.86221413131,8.768,8.8296,8.7202,8.8022,89998.8622
2010-03-09 10:00:00,12.87,12.93,12.84,12.9,168164.7513937877,8.8022,8.8433,8.7817,8.8228,168164.7514
2010-03-09 10:30:00,12.9,12.91,12.87,12.9,138354.7616338605,8.8228,8.8296,8.8022,8.8228,138354.7616
2010-03-09 11:00:00,12.89,12.9,12.84,12.88,152918.42075321425,8.8159,8.8228,8.7817,8.8091,152918.4208
2010-03-09 11:30:00,12.87,12.88,12.83,12.88,158266.01433610194,8.8022,8.8091,8.7749,8.8091,158266.0143
2010-03-09 12:00:00,12.88,12.88,12.83,12.86,113664.80828308112,8.8091,8.8091,8.7749,8.7954,113664.8083
2010-03-09 12:30:00,12.87,12.91,12.86,12.9,84651.2686312436,8.8022,8.8296,8.7954,8.8228,84651.2686
2010-03-09 13:00:00,12.91,12.91,12.88,12.91,53020.8214813972,8.8296,8.8296,8.8091,8.8296,53020.8215
2010-03-09 13:30:00,12.92,12.93,12.88,12.89,78393.4463533963,8.8364,8.8433,8.8091,8.8159,78393.4464
2010-03-09 14:00:00,12.89,12.95,12.88,12.94,104448.7427466151,8.8159,8.857,8.8091,8.8501,104448.7427
2010-03-09 14:30:00,12.94,12.95,12.93,12.94,199453.86278302423,8.8501,8.857,8.8433,8.8501,199453.8628
2010-03-09 15:00:00,12.95,12.96,12.88,12.88,334964.159745136,8.857,8.8638,8.8091,8.8091,334964.1597
2010-03-09 15:30:00,12.89,12.9,12.87,12.88,1029923.7683467972,8.8159,8.8228,8.8022,8.8091,1029923.7683
2010-03-10 09:30:00,12.87,12.95,12.85,12.91,144498.8053248379,8.8022,8.857,8.7886,8.8296,144498.8053
2010-03-10 10:00:00,12.92,12.98,12.89,12.98,169757.651609967,8.8364,8.8775,8.8159,8.8775,169757.6516
2010-03-10 10:30:00,12.98,13.03,12.97,13.03,153032.1993400842,8.8775,8.9117,8.8706,8.9117,153032.1993
2010-03-10 11:00:00,13.02,13.06,13.01,13.05,219820.22983274548,8.9048,8.9322,8.898,8.9253,219820.2298
2010-03-10 11:30:00,13.05,13.08,13.02,13.07,245192.8547047446,8.9253,8.9459,8.9048,8.939,245192.8547
2010-03-10 12:00:00,13.06,13.08,12.97,12.98,309932.8706337468,8.9322,8.9459,8.8706,8.8775,309932.8706
2010-03-10 12:30:00,12.97,13.03,12.93,13.03,191034.24735464787,8.8706,8.9117,8.8433,8.9117,191034.2474
2010-03-10 13:00:00,13.02,13.07,13.01,13.04,244851.5189441348,8.9048,8.939,8.898,8.9185,244851.5189
2010-03-10 13:30:00,13.04,13.07,13.0,13.04,204005.0062578223,8.9185,8.939,8.8911,8.9185,204005.0063
2010-03-10 14:00:00,13.04,13.13,13.03,13.12,238707.47525315732,8.9185,8.9801,8.9117,8.9732,238707.4753
2010-03-10 14:30:00,13.11,13.15,13.04,13.05,271134.37251109345,8.9664,8.9937,8.9185,8.9253,271134.3725
2010-03-10 15:00:00,13.06,13.06,12.98,12.98,586301.058140858,8.9322,8.9322,8.8775,8.8775,586301.0581
2010-03-10 15:30:00,12.97,13.07,12.97,13.05,680509.7280691774,8.8706,8.939,8.8706,8.9253,680509.7281
2010-03-11 09:30:00,12.98,13.01,12.88,12.96,208328.5925588804,8.8775,8.898,8.8091,8.8638,208328.5926
2010-03-11 10:00:00,12.96,13.17,12.95,13.17,298896.3477073615,8.8638,9.0074,8.857,9.0074,298896.3477
2010-03-11 10:30:00,13.17,13.22,13.16,13.21,287177.1532597565,9.0074,9.0416,9.0006,9.0348,287177.1533
2010-03-11 11:00:00,13.22,13.22,13.14,13.18,298555.0119467516,9.0416,9.0416,8.9869,9.0143,298555.0119
2010-03-11 11:30:00,13.18,13.19,13.11,13.16,255432.92752304013,9.0143,9.0211,8.9664,9.0006,255432.9275
2010-03-11 12:00:00,13.15,13.17,13.1,13.1,159403.80020480146,8.9937,9.0074,8.9595,8.9595,159403.8002
2010-03-11 12:30:00,13.1,13.17,13.1,13.17,241893.275685516,8.9595,9.0074,8.9595,9.0074,241893.2757
2010-03-11 13:00:00,13.17,13.19,13.17,13.18,213903.74331550804,9.0074,9.0211,9.0074,9.0143,213903.7433
2010-03-11 13:30:00,13.19,13.19,13.17,13.19,144840.1410854477,9.0211,9.0211,9.0074,9.0211,144840.1411
2010-03-11 14:00:00,13.18,13.19,13.17,13.18,192968.48333143705,9.0143,9.0211,9.0074,9.0143,192968.4833
2010-03-11 14:30:00,13.18,13.25,13.17,13.19,619296.8483331437,9.0143,9.0621,9.0074,9.0211,619296.8483
2010-03-11 15:00:00,13.19,13.33,13.19,13.26,542496.3021959268,9.0211,9.1168,9.0211,9.069,542496.3022
2010-03-11 15:30:00,13.26,13.3,13.25,13.27,619524.4055068836,9.069,9.0963,9.0621,9.0758,619524.4055
2010-03-12 09:30:00,13.36,13.39,13.26,13.32,315735.5785641142,9.1374,9.1579,9.069,9.11,315735.5786
2010-03-12 10:00:00,13.33,13.33,13.17,13.18,319035.1575833428,9.1168,9.1168,9.0074,9.0143,319035.1576
2010-03-12 10:30:00,13.19,13.23,13.15,13.22,335874.3884400956,9.0211,9.0485,8.9937,9.0416,335874.3884
2010-03-12 11:00:00,13.2,13.29,13.2,13.27,343952.6681078621,9.0279,9.0895,9.0279,9.0758,343952.6681
2010-03-12 11:30:00,13.27,13.32,13.25,13.32,190010.2400728183,9.0758,9.11,9.0621,9.11,190010.2401
2010-03-12 12:00:00,13.32,13.38,13.3,13.37,185003.9822505405,9.11,9.151,9.0963,9.1442,185003.9823
2010-03-12 12:30:00,13.36,13.39,13.34,13.37,227670.9523267721,9.1374,9.1579,9.1237,9.1442,227670.9523
2010-03-12 13:00:00,13.37,13.46,13.37,13.44,323131.18671066104,9.1442,9.2058,9.1442,9.1921,323131.1867
2010-03-12 13:30:00,13.43,13.44,13.35,13.35,235066.5604733189,9.1852,9.1921,9.1305,9.1305,235066.5605
2010-03-12 14:00:00,13.35,13.39,13.32,13.34,309932.8706337468,9.1305,9.1579,9.11,9.1237,309932.8706
2010-03-12 14:30:00,13.33,13.36,13.28,13.36,127204.4601206053,9.1168,9.1374,9.0826,9.1374,127204.4601
2010-03-12 15:00:00,13.36,13.36,13.3,13.3,185686.65377176012,9.1374,9.1374,9.0963,9.0963,185686.6538
2010-03-12 15:30:00,13.29,13.34,13.28,13.32,320172.94345204235,9.0895,9.1237,9.0826,9.11,320172.9435
2010-03-15 09:30:00,13.32,13.39,13.19,13.25,194675.1621344863,9.11,9.1579,9.0211,9.0621,194675.1621
2010-03-15 10:00:00,13.25,13.26,13.17,13.2,359654.1130959153,9.0621,9.069,9.0074,9.0279,359654.1131
2010-03-15 10:30:00,13.2,13.24,13.18,13.23,223688.70178632383,9.0279,9.0553,9.0143,9.0485,223688.7018
2010-03-15 11:00:00,13.24,13.25,13.17,13.19,392991.239048811,9.0553,9.0621,9.0074,9.0211,392991.239
2010-03-15 11:30:00,13.19,13.22,13.16,13.21,202639.66321538287,9.0211,9.0416,9.0006,9.0348,202639.6632
2010-03-15 12:00:00,13.21,13.22,13.17,13.19,172374.5591079759,9.0348,9.0416,9.0074,9.0211,172374.5591
2010-03-15 12:30:00,13.19,13.23,13.17,13.18,177039.48116964387,9.0211,9.0485,9.0074,9.0143,177039.4812
2010-03-15 13:00:00,13.18,13.23,13.17,13.18,123791.10251450675,9.0143,9.0485,9.0074,9.0143,123791.1025
2010-03-15 13:30:00,13.18,13.25,13.18,13.24,136079.1898964615,9.0143,9.0621,9.0143,9.0553,136079.1899
2010-03-15 14:00:00,13.24,13.25,13.19,13.2,104676.299920355,9.0553,9.0621,9.0211,9.0279,104676.2999
2010-03-15 14:30:00,13.19,13.25,13.17,13.23,217317.10092160656,9.0211,9.0621,9.0074,9.0485,217317.1009
2010-03-15 15:00:00,13.23,13.32,13.2,13.32,386847.1953578337,9.0485,9.11,9.0279,9.11,386847.1954
2010-03-15 15:30:00,13.32,13.32,13.28,13.31,400841.9615428377,9.11,9.11,9.0826,9.1032,400841.9615
2010-03-16 09:30:00,13.36,13.37,13.25,13.27,115030.15132552054,9.1374,9.1442,9.0621,9.0758,115030.1513
2010-03-16 10:00:00,13.29,13.34,13.25,13.3,180452.8387757424,9.0895,9.1237,9.0621,9.0963,180452.8388
2010-03-16 10:30:00,13.3,13.37,13.27,13.35,212197.0645124588,9.0963,9.1442,9.0758,9.1305,212197.0645
2010-03-16 11:00:00,13.36,13.38,13.33,13.37,172488.33769484583,9.1374,9.151,9.1168,9.1442,172488.3377
2010-03-16 11:30:00,13.37,13.39,13.34,13.39,164637.6152008192,9.1442,9.1579,9.1237,9.1579,164637.6152
2010-03-16 12:00:00,13.39,13.39,13.33,13.34,121970.64512458757,9.1579,9.1579,9.1168,9.1237,121970.6451
2010-03-16 12:30:00,13.34,13.4,13.34,13.39,105245.19285470474,9.1237,9.1647,9.1237,9.1579,105245.1929
2010-03-16 13:00:00,13.39,13.42,13.39,13.42,116964.38730230973,9.1579,9.1784,9.1579,9.1784,116964.3873
2010-03-16 13:30:00,13.42,13.46,13.4,13.4,141540.56206621914,9.1784,9.2058,9.1647,9.1647,141540.5621
2010-03-16 14:00:00,13.4,13.49,13.38,13.48,185800.4323586301,9.1647,9.2263,9.151,9.2194,185800.4324
2010-03-16 14:30:00,13.48,13.48,13.36,13.39,299806.5764023211,9.2194,9.2194,9.1374,9.1579,299806.5764
2010-03-16 15:00:00,13.39,13.47,13.39,13.46,358743.8844009557,9.1579,9.2126,9.1579,9.2058,358743.8844
2010-03-16 15:30:00,13.47,13.48,13.45,13.46,497667.53896916605,9.2126,9.2194,9.1989,9.2058,497667.539
2010-03-17 09:30:00,13.48,13.62,13.45,13.61,213676.1861417681,9.2194,9.3152,9.1989,9.3083,213676.1861
2010-03-17 10:00:00,13.62,13.62,13.54,13.54,197292.0696324952,9.3152,9.3152,9.2605,9.2605,197292.0696
2010-03-17 10:30:00,13.54,13.6,13.52,13.57,167254.52269882808,9.2605,9.3015,9.2468,9.281,167254.5227
2010-03-17 11:00:00,13.57,13.73,13.57,13.68,364432.8137444533,9.281,9.3904,9.281,9.3562,364432.8137
2010-03-17 11:30:00,13.68,13.72,13.67,13.68,306405.73444077827,9.3562,9.3836,9.3494,9.3562,306405.7344
2010-03-17 12:00:00,13.68,13.73,13.66,13.68,270337.9224030038,9.3562,9.3904,9.3425,9.3562,270337.9224
2010-03-17 12:30:00,13.68,13.7,13.68,13.69,156217.99977244282,9.3562,9.3699,9.3562,9.3631,156217.9998
2010-03-17 13:00:00,13.69,13.77,13.68,13.77,187962.2255091592,9.3631,9.4178,9.3562,9.4178,187962.2255
2010-03-17 13:30:00,13.77,13.83,13.76,13.79,181931.96040505177,9.4178,9.4588,9.4109,9.4315,181931.9604
2010-03-17 14:00:00,13.79,13.8,13.75,13.75,189213.78996472864,9.4315,9.4383,9.4041,9.4041,189213.79
2010-03-17 14:30:00,13.75,13.78,13.7,13.72,324610.3083399704,9.4041,9.4246,9.3699,9.3836,324610.3083
2010-03-17 15:00:00,13.72,13.76,13.62,13.63,396518.3752417795,9.3836,9.4109,9.3152,9.322,396518.3752
2010-03-17 15:30:00,13.63,13.7,13.62,13.66,671407.4411195813,9.322,9.3699,9.3152,9.3425,671407.4411
2010-03-18 09:30:00,13.6,13.75,13.55,13.75,107975.87893958358,9.3015,9.4041,9.2673,9.4041,107975.8789
2010-03-18 10:00:00,13.75,13.82,13.71,13.81,125497.78131755604,9.4041,9.452,9.3767,9.4451,125497.7813
2010-03-18 10:30:00,13.81,13.83,13.75,13.78,186255.54670610992,9.4451,9.4588,9.4041,9.4246,186255.5467
2010-03-18 11:00:00,13.78,13.81,13.74,13.79,164182.5008533394,9.4246,9.4451,9.3973,9.4315,164182.5009
2010-03-18 11:30:00,13.79,13.84,13.75,13.75,291955.85390829446,9.4315,9.4657,9.4041,9.4041,291955.8539
2010-03-18 12:00:00,13.75,13.77,13.71,13.71,217089.54374786667,9.4041,9.4178,9.3767,9.3767,217089.5437
2010-03-18 12:30:00,13.71,13.72,13.67,13.68,89885.08362726135,9.3767,9.3836,9.3494,9.3562,89885.0836
2010-03-18 13:00:00,13.68,13.7,13.68,13.68,99783.8206849471,9.3562,9.3699,9.3562,9.3562,99783.8207
2010-03-18 13:30:00,13.68,13.7,13.65,13.66,217430.8795084765,9.3562,9.3699,9.3357,9.3425,217430.8795
2010-03-18 14:00:00,13.67,13.68,13.61,13.61,130390.26055296394,9.3494,9.3562,9.3083,9.3083,130390.2606
2010-03-18 14:30:00,13.62,13.64,13.61,13.62,179087.495733303,9.3152,9.3289,9.3083,9.3152,179087.4957
2010-03-18 15:00:00,13.62,13.65,13.6,13.61,220730.4585277051,9.3152,9.3357,9.3015,9.3083,220730.4585
2010-03-18 15:30:00,13.62,13.63,13.59,13.61,507338.71885311184,9.3152,9.322,9.2947,9.3083,507338.7189
2010-03-19 09:30:00,13.67,13.84,13.67,13.71,1048128.3422459894,9.3494,9.4657,9.3494,9.3767,1048128.3422
2010-03-19 10:00:00,13.71,13.71,13.51,13.51,310501.7635680965,9.3767,9.3767,9.24,9.24,310501.7636
2010-03-19 10:30:00,13.51,13.52,13.39,13.46,456593.4691091137,9.24,9.2468,9.1579,9.2058,456593.4691
2010-03-19 11:00:00,13.46,13.46,13.35,13.36,498577.76766412565,9.2058,9.2058,9.1305,9.1374,498577.7677
2010-03-19 11:30:00,13.35,13.41,13.32,13.39,285698.03163044713,9.1305,9.1716,9.11,9.1579,285698.0316
2010-03-19 12:00:00,13.39,13.4,13.32,13.32,190465.3544202981,9.1579,9.1647,9.11,9.11,190465.3544
2010-03-19 12:30:00,13.32,13.36,13.32,13.36,181704.40323131188,9.11,9.1374,9.11,9.1374,181704.4032
2010-03-19 13:00:00,13.36,13.39,13.32,13.36,352599.8407099784,9.1374,9.1579,9.11,9.1374,352599.8407
2010-03-19 13:30:00,13.37,13.37,13.31,13.32,241210.6041642963,9.1442,9.1442,9.1032,9.11,241210.6042
2010-03-19 14:00:00,13.32,13.36,13.31,13.35,270565.4795767437,9.11,9.1374,9.1032,9.1305,270565.4796
2010-03-19 14:30:00,13.35,13.36,13.27,13.28,218227.32961656616,9.1305,9.1374,9.0758,9.0826,218227.3296
2010-03-19 15:00:00,13.28,13.29,13.25,13.25,210035.27136192968,9.0826,9.0895,9.0621,9.0621,210035.2714
2010-03-19 15:30:00,13.25,13.25,13.18,13.18,1291842.0753214243,9.0621,9.0621,9.0143,9.0143,1291842.0753
2010-03-22 09:30:00,13.05,13.21,13.03,13.19,272954.82990101265,8.9253,9.0348,8.9117,9.0211,272954.8299
2010-03-22 10:00:00,13.19,13.26,13.13,13.23,314939.12845602457,9.0211,9.069,8.9801,9.0485,314939.1285
2010-03-22 10:30:00,13.24,13.34,13.22,13.26,293776.31129821367,9.0553,9.1237,9.0416,9.069,293776.3113
2010-03-22 11:00:00,13.27,13.32,13.26,13.27,224371.37330754352,9.0758,9.11,9.069,9.0758,224371.3733
2010-03-22 11:30:00,13.26,13.32,13.24,13.32,189668.90431220844,9.069,9.11,9.0553,9.11,189668.9043
2010-03-22 12:00:00,13.31,13.32,13.25,13.29,130959.1534873137,9.1032,9.11,9.0621,9.0895,130959.1535
2010-03-22 12:30:00,13.3,13.35,13.29,13.33,211059.2786437593,9.0963,9.1305,9.0895,9.1168,211059.2786
2010-03-22 13:00:00,13.33,13.39,13.3,13.31,235180.33906018888,9.1168,9.1579,9.0963,9.1032,235180.3391
2010-03-22 13:30:00,13.32,13.34,13.3,13.31,123904.88110137673,9.11,9.1237,9.0963,9.1032,123904.8811
2010-03-22 14:00:00,13.31,13.35,13.27,13.35,169985.2087837069,9.1032,9.1305,9.0758,9.1305,169985.2088
2010-03-22 14:30:00,13.34,13.39,13.34,13.37,221640.6872226647,9.1237,9.1579,9.1237,9.1442,221640.6872
2010-03-22 15:00:00,13.36,13.39,13.36,13.37,208328.5925588804,9.1374,9.1579,9.1374,9.1442,208328.5926
2010-03-22 15:30:00,13.37,13.41,13.36,13.38,531687.3364432814,9.1442,9.1716,9.1374,9.151,531687.3364
2010-03-23 09:30:00,13.39,13.41,13.22,13.35,339060.1888724542,9.1579,9.1716,9.0416,9.1305,339060.1889
2010-03-23 10:00:00,13.35,13.53,13.35,13.51,464557.9701900103,9.1305,9.2536,9.1305,9.24,464557.9702
2010-03-23 10:30:00,13.5,13.51,13.42,13.45,433268.85880077374,9.2331,9.24,9.1784,9.1989,433268.8588
2010-03-23 11:00:00,13.45,13.46,13.39,13.46,520764.5921037661,9.1989,9.2058,9.1579,9.2058,520764.5921
2010-03-23 11:30:00,13.46,13.47,13.37,13.4,413471.3846854022,9.2058,9.2126,9.1442,9.1647,413471.3847
2010-03-23 12:00:00,13.41,13.47,13.4,13.45,169985.2087837069,9.1716,9.2126,9.1647,9.1989,169985.2088
2010-03-23 12:30:00,13.45,13.46,13.34,13.37,177039.48116964387,9.1989,9.2058,9.1237,9.1442,177039.4812
2010-03-23 13:00:00,13.36,13.46,13.36,13.43,130617.81772670384,9.1374,9.2058,9.1374,9.1852,130617.8177
2010-03-23 13:30:00,13.43,13.46,13.43,13.45,165547.84389577882,9.1852,9.2058,9.1852,9.1989,165547.8439
2010-03-23 14:00:00,13.45,13.47,13.44,13.44,207077.02810331096,9.1989,9.2126,9.1921,9.1921,207077.0281
2010-03-23 14:30:00,13.44,13.46,13.42,13.44,281260.66674251907,9.1921,9.2058,9.1784,9.1921,281260.6667
2010-03-23 15:00:00,13.44,13.62,13.44,13.61,504380.4755944932,9.1921,9.3152,9.1921,9.3083,504380.4756
2010-03-23 15:30:00,13.61,13.64,13.59,13.61,582773.9219478894,9.3083,9.3289,9.2947,9.3083,582773.9219
2010-03-24 09:30:00,13.62,13.76,13.55,13.56,435885.7662987826,9.3152,9.4109,9.2673,9.2742,435885.7663
2010-03-24 10:00:00,13.55,13.58,13.46,13.47,476277.1646376152,9.2673,9.2878,9.2058,9.2126,476277.1646
2010-03-24 10:30:00,13.48,13.55,13.44,13.54,565138.240983047,9.2194,9.2673,9.1921,9.2605,565138.241
2010-03-24 11:00:00,13.54,13.55,13.33,13.43,372738.6505859597,9.2605,9.2673,9.1168,9.1852,372738.6506
2010-03-24 11:30:00,13.43,13.5,13.41,13.47,208101.0353851405,9.1852,9.2331,9.1716,9.2126,208101.0354
2010-03-24 12:00:00,13.46,13.49,13.45,13.46,193196.04050517693,9.2058,9.2263,9.1989,9.2058,193196.0405
2010-03-24 12:30:00,13.46,13.5,13.45,13.48,181249.28888383208,9.2058,9.2331,9.1989,9.2194,181249.2889
2010-03-24 13:00:00,13.47,13.47,13.38,13.47,314597.79269541474,9.2126,9.2126,9.151,9.2126,314597.7927
2010-03-24 13:30:00,13.47,13.48,13.4,13.45,118784.84469222891,9.2126,9.2194,9.1647,9.1989,118784.8447
2010-03-24 14:00:00,13.45,13.46,13.39,13.4,153828.64944817385,9.1989,9.2058,9.1579,9.1647,153828.6494
2010-03-24 14:30:00,13.4,13.42,13.32,13.33,240983.0469905564,9.1647,9.1784,9.11,9.1168,240983.047
2010-03-24 15:00:00,13.33,13.35,13.3,13.32,272727.2727272728,9.1168,9.1305,9.0963,9.11,272727.2727
2010-03-24 15:30:00,13.32,13.39,13.32,13.34,603367.8461713506,9.11,9.1579,9.11,9.1237,603367.8462
2010-03-25 09:30:00,13.51,13.55,13.38,13.41,303561.26976902946,9.24,9.2673,9.151,9.1716,303561.2698
2010-03-25 10:00:00,13.42,13.48,13.37,13.46,335305.4955057458,9.1784,9.2194,9.1442,9.2058,335305.4955
2010-03-25 10:30:00,13.47,13.53,13.44,13.52,277961.0877232905,9.2126,9.2536,9.1921,9.2468,277961.0877
2010-03-25 11:00:00,13.52,13.59,13.48,13.59,244396.40459665493,9.2468,9.2947,9.2194,9.2947,244396.4046
2010-03-25 11:30:00,13.59,13.61,13.51,13.52,312208.44237114576,9.2947,9.3083,9.24,9.2468,312208.4424
2010-03-25 12:00:00,13.52,13.52,13.46,13.47,144612.58391170783,9.2468,9.2468,9.2058,9.2126,144612.5839
2010-03-25 12:30:00,13.47,13.55,13.47,13.5,235294.11764705885,9.2126,9.2673,9.2126,9.2331,235294.1176
2010-03-25 13:00:00,13.51,13.54,13.48,13.51,346228.23984526115,9.24,9.2605,9.2194,9.24,346228.2398
2010-03-25 13:30:00,13.51,13.52,13.4,13.42,189896.4614859484,9.24,9.2468,9.1647,9.1784,189896.4615
2010-03-25 14:00:00,13.43,13.48,13.39,13.39,185800.4323586301,9.1852,9.2194,9.1579,9.1579,185800.4324
2010-03-25 14:30:00,13.39,13.41,13.34,13.39,207418.3638639208,9.1579,9.1716,9.1237,9.1579,207418.3639
2010-03-25 15:00:00,13.38,13.45,13.37,13.39,290249.1751052452,9.151,9.1989,9.1442,9.1579,290249.1751
2010-03-25 15:30:00,13.39,13.4,13.28,13.3,553987.9394697918,9.1579,9.1647,9.0826,9.0963,553987.9395
2010-03-26 09:30:00,13.39,13.54,13.37,13.41,243258.6187279554,9.1579,9.2605,9.1442,9.1716,243258.6187
2010-03-26 10:00:00,13.41,13.49,13.41,13.44,275457.9588121516,9.1716,9.2263,9.1716,9.1921,275457.9588
2010-03-26 10:30:00,13.45,13.52,13.42,13.43,181021.73171009216,9.1989,9.2468,9.1784,9.1852,181021.7317
2010-03-26 11:00:00,13.43,13.5,13.42,13.44,145409.0340197975,9.1852,9.2331,9.1784,9.1921,145409.034
2010-03-26 11:30:00,13.45,13.47,13.43,13.46,193309.81909204688,9.1989,9.2126,9.1852,9.2058,193309.8191
2010-03-26 12:00:00,13.46,13.5,13.38,13.39,192968.48333143705,9.2058,9.2331,9.151,9.1579,192968.4833
2010-03-26 12:30:00,13.39,13.41,13.29,13.33,197633.40539310503,9.1579,9.1716,9.0895,9.1168,197633.4054
2010-03-26 13:00:00,13.32,13.33,13.23,13.3,134941.40402776198,9.11,9.1168,9.0485,9.0963,134941.404
2010-03-26 13:30:00,13.29,13.29,13.23,13.26,309022.6419387871,9.0895,9.0895,9.0485,9.069,309022.6419
2010-03-26 14:00:00,13.25,13.39,13.23,13.39,251564.45556946183,9.0621,9.1579,9.0485,9.1579,251564.4556
2010-03-26 14:30:00,13.39,13.42,13.32,13.32,226305.6092843327,9.1579,9.1784,9.11,9.11,226305.6093
2010-03-26 15:00:00,13.32,13.32,13.27,13.28,254750.25600182047,9.11,9.11,9.0758,9.0826,254750.256
2010-03-26 15:30:00,13.29,13.38,13.28,13.36,462396.1770394812,9.0895,9.151,9.0826,9.1374,462396.177
2010-03-29 09:30:00,13.43,13.56,13.3,13.5,300375.4693366708,9.1852,9.2742,9.0963,9.2331,300375.4693
2010-03-29 10:00:00,13.5,13.51,13.43,13.48,209238.82125384003,9.2331,9.24,9.1852,9.2194,209238.8213
2010-03-29 10:30:00,13.48,13.53,13.45,13.49,206394.35658209125,9.2194,9.2536,9.1989,9.2263,206394.3566
2010-03-29 11:00:00,13.48,13.58,13.48,13.56,238935.0324268973,9.2194,9.2878,9.2194,9.2742,238935.0324
2010-03-29 11:30:00,13.56,13.56,13.53,13.54,99328.70633746729,9.2742,9.2742,9.2536,9.2605,99328.7063
2010-03-29 12:00:00,13.54,13.56,13.51,13.52,105245.19285470474,9.2605,9.2742,9.24,9.2468,105245.1929
2010-03-29 12:30:00,13.52,13.54,13.5,13.51,119581.2948003186,9.2468,9.2605,9.2331,9.24,119581.2948
2010-03-29 13:00:00,13.52,13.54,13.51,13.51,105814.0857890545,9.2468,9.2605,9.24,9.24,105814.0858
2010-03-29 13:30:00,13.52,13.54,13.46,13.49,115712.82284674024,9.2468,9.2605,9.2058,9.2263,115712.8228
2010-03-29 14:00:00,13.49,13.53,13.49,13.53,120263.96632153828,9.2263,9.2536,9.2263,9.2536,120263.9663
2010-03-29 14:30:00,13.53,13.54,13.52,13.54,101945.61383547616,9.2536,9.2605,9.2468,9.2605,101945.6138
2010-03-29 15:00:00,13.54,13.55,13.52,13.53,162475.82205029015,9.2605,9.2673,9.2468,9.2536,162475.8221
2010-03-29 15:30:00,13.52,13.53,13.46,13.46,652178.8599385596,9.2468,9.2536,9.2058,9.2058,652178.8599
2010-03-30 09:30:00,13.46,13.61,13.45,13.58,153601.09227443396,9.2058,9.3083,9.1989,9.2878,153601.0923
2010-03-30 10:00:00,13.58,13.66,13.58,13.62,193082.261918307,9.2878,9.3425,9.2878,9.3152,193082.2619
2010-03-30 10:30:00,13.61,13.7,13.6,13.67,220730.4585277051,9.3083,9.3699,9.3015,9.3494,220730.4585
2010-03-30 11:00:00,13.68,13.68,13.48,13.5,213903.74331550804,9.3562,9.3562,9.2194,9.2331,213903.7433
2010-03-30 11:30:00,13.51,13.55,13.47,13.48,139037.43315508022,9.24,9.2673,9.2126,9.2194,139037.4332
2010-03-30 12:00:00,13.49,13.55,13.48,13.55,139264.99032882013,9.2263,9.2673,9.2194,9.2673,139264.9903
2010-03-30 12:30:00,13.55,13.56,13.54,13.55,68153.37353510069,9.2673,9.2742,9.2605,9.2673,68153.3735
2010-03-30 13:00:00,13.55,13.55,13.5,13.52,102742.06394356582,9.2673,9.2673,9.2331,9.2468,102742.0639
2010-03-30 13:30:00,13.52,13.54,13.51,13.52,84992.60439185346,9.2468,9.2605,9.24,9.2468,84992.6044
2010-03-30 14:00:00,13.52,13.54,13.51,13.53,78621.0035271362,9.2468,9.2605,9.24,9.2536,78621.0035
2010-03-30 14:30:00,13.53,13.57,13.53,13.54,91591.7624303106,9.2536,9.281,9.2536,9.2605,91591.7624
2010-03-30 15:00:00,13.55,13.55,13.52,13.54,117760.83741039936,9.2673,9.2673,9.2468,9.2605,117760.8374
2010-03-30 15:30:00,13.54,13.56,13.52,13.52,235407.8962339288,9.2605,9.2742,9.2468,9.2468,235407.8962
2010-03-31 09:30:00,13.44,13.46,13.25,13.3,219934.00841961545,9.1921,9.2058,9.0621,9.0963,219934.0084
2010-03-31 10:00:00,13.29,13.48,13.28,13.48,324496.5297531005,9.0895,9.2194,9.0826,9.2194,324496.5298
2010-03-31 10:30:00,13.47,13.51,13.45,13.5,312435.99954488565,9.2126,9.24,9.1989,9.2331,312435.9995
2010-03-31 11:00:00,13.51,13.59,13.47,13.58,446012.0605302082,9.24,9.2947,9.2126,9.2878,446012.0605
2010-03-31 11:30:00,13.58,13.65,13.57,13.64,296962.1117305723,9.2878,9.3357,9.281,9.3289,296962.1117
2010-03-31 12:00:00,13.64,13.74,13.61,13.67,446808.5106382979,9.3289,9.3973,9.3083,9.3494,446808.5106
2010-03-31 12:30:00,13.67,13.68,13.61,13.62,233018.54590965985,9.3494,9.3562,9.3083,9.3152,233018.5459
2010-03-31 13:00:00,13.63,13.66,13.62,13.66,134486.28968028218,9.322,9.3425,9.3152,9.3425,134486.2897
2010-03-31 13:30:00,13.65,13.74,13.65,13.69,394129.0249175105,9.3357,9.3973,9.3357,9.3631,394129.0249
2010-03-31 14:00:00,13.69,13.72,13.66,13.72,298441.2333598817,9.3631,9.3836,9.3425,9.3836,298441.2334
2010-03-31 14:30:00,13.71,13.72,13.64,13.68,505404.4828763227,9.3767,9.3836,9.3289,9.3562,505404.4829
2010-03-31 15:00:00,13.67,13.69,13.63,13.69,556604.8469678006,9.3494,9.3631,9.322,9.3631,556604.847
2010-03-31 15:30:00,13.69,13.76,13.62,13.65,1385823.1880760042,9.3631,9.4109,9.3152,9.3357,1385823.1881
2010-04-01 09:30:00,13.78,13.91,13.75,13.9,261235.63545340768,9.4246,9.5135,9.4041,9.5067,261235.6355
2010-04-01 10:00:00,13.9,13.92,13.84,13.87,392649.9032882012,9.5067,9.5204,9.4657,9.4862,392649.9033
2010-04-01 10:30:00,13.87,13.9,13.83,13.84,237228.353623848,9.4862,9.5067,9.4588,9.4657,237228.3536
2010-04-01 11:00:00,13.84,13.86,13.83,13.86,535442.0298099897,9.4657,9.4793,9.4588,9.4793,535442.0298
2010-04-01 11:30:00,13.86,13.95,13.85,13.95,168961.20150187737,9.4793,9.5409,9.4725,9.5409,168961.2015
2010-04-01 12:00:00,13.95,14.02,13.94,14.0,289111.3892365457,9.5409,9.5888,9.534,9.5751,289111.3892
2010-04-01 12:30:00,14.0,14.02,13.87,13.89,328251.2231198089,9.5751,9.5888,9.4862,9.4998,328251.2231
2010-04-01 13:00:00,13.88,13.9,13.83,13.87,229491.40971669133,9.493,9.5067,9.4588,9.4862,229491.4097
2010-04-01 13:30:00,13.87,13.88,13.78,13.79,167482.079872568,9.4862,9.493,9.4246,9.4315,167482.0799
2010-04-01 14:00:00,13.78,13.8,13.74,13.75,293890.08988508367,9.4246,9.4383,9.3973,9.4041,293890.0899
2010-04-01 14:30:00,13.75,13.8,13.75,13.77,469336.6708385482,9.4041,9.4383,9.4041,9.4178,469336.6708
2010-04-01 15:00:00,13.77,13.84,13.76,13.83,499601.7749459552,9.4178,9.4657,9.4109,9.4588,499601.7749
2010-04-01 15:30:00,13.83,13.9,13.83,13.89,753100.4664922062,9.4588,9.5067,9.4588,9.4998,753100.4665
2010-04-05 09:30:00,13.98,13.98,13.81,13.96,186141.76811924,9.5614,9.5614,9.4451,9.5477,186141.7681
2010-04-05 10:00:00,13.96,14.09,13.95,14.07,369439.0715667312,9.5477,9.6366,9.5409,9.623,369439.0716
2010-04-05 10:30:00,14.07,14.19,14.06,14.16,282512.23119808856,9.623,9.705,9.6161,9.6845,282512.2312
2010-04-05 11:00:00,14.16,14.24,14.16,14.24,142905.90510865857,9.6845,9.7392,9.6845,9.7392,142905.9051
2010-04-05 11:30:00,14.24,14.26,14.21,14.23,160314.02889976106,9.7392,9.7529,9.7187,9.7324,160314.0289
2010-04-05 12:00:00,14.23,14.23,14.2,14.22,116850.60871543975,9.7324,9.7324,9.7119,9.7255,116850.6087
2010-04-05 12:30:00,14.22,14.26,14.21,14.22,177153.25975651384,9.7255,9.7529,9.7187,9.7255,177153.2598
2010-04-05 13:00:00,14.22,14.25,14.19,14.21,94550.00568892936,9.7255,9.7461,9.705,9.7187,94550.0057
2010-04-05 13:30:00,14.21,14.22,14.15,14.21,218227.32961656616,9.7187,9.7255,9.6777,9.7187,218227.3296
2010-04-05 14:00:00,14.21,14.21,14.14,14.15,168619.8657412675,9.7187,9.7187,9.6708,9.6777,168619.8657
2010-04-05 14:30:00,14.15,14.17,14.14,14.15,398338.8326316988,9.6777,9.6914,9.6708,9.6777,398338.8326
2010-04-05 15:00:00,14.15,14.19,14.14,14.19,229263.8525429514,9.6777,9.705,9.6708,9.705,229263.8525
2010-04-05 15:30:00,14.18,14.21,14.12,14.19,604391.8534531802,9.6982,9.7187,9.6572,9.705,604391.8535
2010-04-06 09:30:00,14.12,14.13,13.99,14.13,153601.09227443396,9.6572,9.664,9.5682,9.664,153601.0923
2010-04-06 10:00:00,14.13,14.22,14.1,14.19,171691.88758675617,9.664,9.7255,9.6435,9.705,171691.8876
2010-04-06 10:30:00,14.19,14.32,14.19,14.31,370007.9645010809,9.705,9.7939,9.705,9.7871,370007.9645
2010-04-06 11:00:00,14.32,14.33,14.29,14.32,170326.54454431677,9.7939,9.8008,9.7734,9.7939,170326.5445
2010-04-06 11:30:00,14.31,14.35,14.27,14.27,308681.3061781773,9.7871,9.8145,9.7597,9.7597,308681.3062
2010-04-06 12:00:00,14.27,14.29,14.26,14.26,181476.846057572,9.7597,9.7734,9.7529,9.7529,181476.8461
2010-04-06 12:30:00,14.27,14.31,14.26,14.3,170895.4374786665,9.7597,9.7871,9.7529,9.7803,170895.4375
2010-04-06 13:00:00,14.31,14.34,14.26,14.26,135396.51837524178,9.7871,9.8076,9.7529,9.7529,135396.5184
2010-04-06 13:30:00,14.27,14.28,14.2,14.21,374559.1079758789,9.7597,9.7666,9.7119,9.7187,374559.108
2010-04-06 14:00:00,14.21,14.26,14.21,14.22,194333.82637387645,9.7187,9.7529,9.7187,9.7255,194333.8264
2010-04-06 14:30:00,14.22,14.27,14.21,14.26,121970.64512458757,9.7255,9.7597,9.7187,9.7529,121970.6451
2010-04-06 15:00:00,14.26,14.29,14.2,14.2,276481.9660939811,9.7529,9.7734,9.7119,9.7119,276481.9661
2010-04-06 15:30:00,14.2,14.31,14.2,14.3,1135624.0755489818,9.7119,9.7871,9.7119,9.7803,1135624.0755
2010-04-07 09:30:00,14.21,14.26,14.1,14.19,188531.1184435089,9.7647,9.7991,9.6891,9.751,188531.1184
2010-04-07 10:00:00,14.19,14.2,14.06,14.14,338946.4102855843,9.751,9.7578,9.6616,9.7166,338946.4103
2010-04-07 10:30:00,14.14,14.15,14.02,14.1,246558.197747184,9.7166,9.7235,9.6341,9.6891,246558.1977
2010-04-07 11:00:00,14.1,14.13,14.07,14.12,299692.7978154512,9.6891,9.7097,9.6685,9.7029,299692.7978
2010-04-07 11:30:00,14.12,14.12,14.05,14.12,235180.33906018888,9.7029,9.7029,9.6547,9.7029,235180.3391
2010-04-07 12:00:00,14.12,14.13,14.09,14.12,270337.9224030038,9.7029,9.7097,9.6822,9.7029,270337.9224
2010-04-07 12:30:00,14.12,14.12,13.98,14.0,375355.5580839686,9.7029,9.7029,9.6066,9.6204,375355.5581
2010-04-07 13:00:00,14.01,14.08,14.01,14.05,404141.5405620663,9.6273,9.6754,9.6273,9.6547,404141.5406
2010-04-07 13:30:00,14.05,14.06,14.03,14.06,328365.0017066788,9.6547,9.6616,9.641,9.6616,328365.0017
2010-04-07 14:00:00,14.05,14.06,14.02,14.04,324496.5297531005,9.6547,9.6616,9.6341,9.6479,324496.5298
2010-04-07 14:30:00,14.04,14.04,13.92,13.94,556832.4041415406,9.6479,9.6479,9.5654,9.5792,556832.4041
2010-04-07 15:00:00,13.94,13.94,13.82,13.86,489589.2593013995,9.5792,9.5792,9.4967,9.5242,489589.2593
2010-04-07 15:30:00,13.86,13.93,13.84,13.92,557173.7399021505,9.5242,9.5723,9.5104,9.5654,557173.7399
2010-04-08 09:30:00,13.89,13.89,13.68,13.69,228581.18102173173,9.5448,9.5448,9.4005,9.4074,228581.181
2010-04-08 10:00:00,13.7,13.77,13.68,13.76,483445.2156104221,9.4142,9.4623,9.4005,9.4555,483445.2156
2010-04-08 10:30:00,13.76,13.83,13.75,13.79,250881.7840482421,9.4555,9.5036,9.4486,9.4761,250881.784
2010-04-08 11:00:00,13.79,13.84,13.74,13.74,255660.48469678007,9.4761,9.5104,9.4417,9.4417,255660.4847
2010-04-08 11:30:00,13.75,13.79,13.75,13.79,177039.48116964387,9.4486,9.4761,9.4486,9.4761,177039.4812
2010-04-08 12:00:00,13.78,13.86,13.78,13.85,253157.35578564115,9.4692,9.5242,9.4692,9.5173,253157.3558
2010-04-08 12:30:00,13.84,13.9,13.84,13.9,164182.5008533394,9.5104,9.5517,9.5104,9.5517,164182.5009
2010-04-08 13:00:00,13.9,13.95,13.89,13.92,447263.6249857777,9.5517,9.586,9.5448,9.5654,447263.625
2010-04-08 13:30:00,13.92,14.0,13.91,13.95,256229.37763112984,9.5654,9.6204,9.5585,9.586,256229.3776
2010-04-08 14:00:00,13.95,13.99,13.95,13.97,257480.9420866993,9.586,9.6135,9.586,9.5998,257480.9421
2010-04-08 14:30:00,13.97,14.03,13.94,13.99,268062.35066560475,9.5998,9.641,9.5792,9.6135,268062.3507
2010-04-08 15:00:00,13.99,14.01,13.94,13.94,364660.3709181932,9.6135,9.6273,9.5792,9.5792,364660.3709
2010-04-08 15:30:00,13.94,13.98,13.93,13.95,785186.0279895324,9.5792,9.6066,9.5723,9.586,785186.028
2010-04-09 09:30:00,13.97,14.06,13.9,14.04,146205.48412788715,9.5998,9.6616,9.5517,9.6479,146205.4841
2010-04-09 10:00:00,14.04,14.08,13.97,14.0,192627.1475708272,9.6479,9.6754,9.5998,9.6204,192627.1476
2010-04-09 10:30:00,14.0,14.12,14.0,14.07,204346.34201843213,9.6204,9.7029,9.6204,9.6685,204346.342
2010-04-09 11:00:00,14.07,14.09,14.03,14.06,127432.0172943452,9.6685,9.6822,9.641,9.6616,127432.0173
2010-04-09 11:30:00,14.05,14.1,14.03,14.09,158607.3500967118,9.6547,9.6891,9.641,9.6822,158607.3501
2010-04-09 12:00:00,14.09,14.1,14.05,14.07,176811.92399590398,9.6822,9.6891,9.6547,9.6685,176811.924
2010-04-09 12:30:00,14.07,14.08,14.02,14.06,130731.59631357378,9.6685,9.6754,9.6341,9.6616,130731.5963
2010-04-09 13:00:00,14.06,14.11,14.04,14.09,187051.9968141996,9.6616,9.696,9.6479,9.6822,187051.9968
2010-04-09 13:30:00,14.09,14.09,14.04,14.06,78848.5607008761,9.6822,9.6822,9.6479,9.6616,78848.5607
2010-04-09 14:00:00,14.06,14.08,14.04,14.08,101035.38514051656,9.6616,9.6754,9.6479,9.6754,101035.3851
2010-04-09 14:30:00,14.07,14.1,14.06,14.07,214131.30048924792,9.6685,9.6891,9.6616,9.6685,214131.3005
2010-04-09 15:00:00,14.06,14.07,14.03,14.06,398566.3898054386,9.6616,9.6685,9.641,9.6616,398566.3898
2010-04-09 15:30:00,14.07,14.17,14.06,14.15,825349.8691546251,9.6685,9.7372,9.6616,9.7235,825349.8692
2010-04-12 09:30:00,14.22,14.22,14.0,14.11,555011.9467516213,9.7716,9.7716,9.6204,9.696,555011.9468
2010-04-12 10:00:00,14.11,14.11,13.98,14.04,335646.8312663557,9.696,9.696,9.6066,9.6479,335646.8313
2010-04-12 10:30:00,14.04,14.05,14.02,14.04,273751.2800091023,9.6479,9.6547,9.6341,9.6479,273751.28
2010-04-12 11:00:00,14.04,14.12,14.04,14.12,293776.31129821367,9.6479,9.7029,9.6479,9.7029,293776.3113
2010-04-12 11:30:00,14.12,14.18,14.12,14.18,136534.3042439413,9.7029,9.7441,9.7029,9.7441,136534.3042
2010-04-12 12:00:00,14.18,14.19,14.17,14.18,96029.12731823872,9.7441,9.751,9.7372,9.7441,96029.1273
2010-04-12 12:30:00,14.18,14.19,14.17,14.18,81579.24678575492,9.7441,9.751,9.7372,9.7441,81579.2468
2010-04-12 13:00:00,14.17,14.21,14.17,14.2,143361.01945613837,9.7372,9.7647,9.7372,9.7578,143361.0195
2010-04-12 13:30:00,14.2,14.22,14.16,14.16,107975.87893958358,9.7578,9.7716,9.7303,9.7303,107975.8789
2010-04-12 14:00:00,14.17,14.17,14.14,14.16,146205.48412788715,9.7372,9.7372,9.7166,9.7303,146205.4841
2010-04-12 14:30:00,14.15,14.17,14.13,14.14,173853.68073728526,9.7235,9.7372,9.7097,9.7166,173853.6807
2010-04-12 15:00:00,14.14,14.18,14.12,14.16,403117.5332802367,9.7166,9.7441,9.7029,9.7303,403117.5333
2010-04-12 15:30:00,14.16,14.19,14.13,14.17,810786.2100352714,9.7303,9.751,9.7097,9.7372,810786.21
2010-04-13 09:30:00,14.09,14.26,14.08,14.21,237114.5750369781,9.6822,9.7991,9.6754,9.7647,237114.575
2010-04-13 10:00:00,14.21,14.22,14.17,14.19,159972.6931391512,9.7647,9.7716,9.7372,9.751,159972.6931
2010-04-13 10:30:00,14.19,14.2,14.1,14.15,285356.6958698373,9.751,9.7578,9.6891,9.7235,285356.6959
2010-04-13 11:00:00,14.15,14.19,14.14,14.17,388326.316987143,9.7235,9.751,9.7166,9.7372,388326.317
2010-04-13 11:30:00,14.18,14.18,14.12,14.12,140516.5547843896,9.7441,9.7441,9.7029,9.7029,140516.5548
2010-04-13 12:00:00,14.12,14.16,14.1,14.15,138240.98304699056,9.7029,9.7303,9.6891,9.7235,138240.983
2010-04-13 12:30:00,14.15,14.19,14.15,14.19,141995.67641369894,9.7235,9.751,9.7235,9.751,141995.6764
2010-04-13 13:00:00,14.19,14.2,14.14,14.14,160655.36466037092,9.751,9.7578,9.7166,9.7166,160655.3647
2010-04-13 13:30:00,14.14,14.18,14.14,14.18,220958.015701445,9.7166,9.7441,9.7166,9.7441,220958.0157
2010-04-13 14:00:00,14.19,14.19,14.14,14.15,129480.03185800432,9.751,9.751,9.7166,9.7235,129480.0319
2010-04-13 14:30:00,14.14,14.17,14.13,14.13,153942.42803504382,9.7166,9.7372,9.7097,9.7097,153942.428
2010-04-13 15:00:00,14.13,14.21,14.13,14.21,237342.132210718,9.7097,9.7647,9.7097,9.7647,237342.1322
2010-04-13 15:30:00,14.21,14.22,14.19,14.19,353510.069404938,9.7647,9.7716,9.751,9.751,353510.0694
2010-04-14 09:30:00,14.26,14.39,14.22,14.38,169985.2087837069,9.7991,9.8884,9.7716,9.8815,169985.2088
2010-04-14 10:00:00,14.37,14.39,14.28,14.33,134713.8468540221,9.8746,9.8884,9.8128,9.8472,134713.8469
2010-04-14 10:30:00,14.33,14.37,14.31,14.32,215041.52918420755,9.8472,9.8746,9.8334,9.8403,215041.5292
2010-04-14 11:00:00,14.32,14.37,14.3,14.37,269769.029468654,9.8403,9.8746,9.8265,9.8746,269769.0295
2010-04-14 11:30:00,14.37,14.39,14.33,14.39,188076.00409602912,9.8746,9.8884,9.8472,9.8884,188076.0041
2010-04-14 12:00:00,14.38,14.48,14.38,14.48,233701.2174308795,9.8815,9.9502,9.8815,9.9502,233701.2174
2010-04-14 12:30:00,14.48,14.5,14.48,14.49,88974.85493230175,9.9502,9.964,9.9502,9.9571,88974.8549
2010-04-14 13:00:00,14.49,14.57,14.48,14.57,122880.87381954717,9.9571,10.0121,9.9502,10.0121,122880.8738
2010-04-14 13:30:00,14.57,14.6,14.54,14.57,331323.2449652975,10.0121,10.0327,9.9915,10.0121,331323.245
2010-04-14 14:00:00,14.57,14.68,14.57,14.66,299123.9048811014,10.0121,10.0877,10.0121,10.0739,299123.9049
2010-04-14 14:30:00,14.66,14.75,14.66,14.75,409489.1341449539,10.0739,10.1358,10.0739,10.1358,409489.1341
2010-04-14 15:00:00,14.75,14.8,14.68,14.8,655933.5533052679,10.1358,10.1701,10.0877,10.1701,655933.5533
2010-04-14 15:30:00,14.79,14.86,14.79,14.84,1496871.0888610764,10.1633,10.2114,10.1633,10.1976,1496871.0889
2010-04-15 09:30:00,14.77,14.78,14.67,14.67,143929.9123904881,10.1495,10.1564,10.0808,10.0808,143929.9124
2010-04-15 10:00:00,14.67,14.78,14.66,14.75,144612.58391170783,10.0808,10.1564,10.0739,10.1358,144612.5839
2010-04-15 10:30:00,14.75,14.86,14.74,14.86,351120.71908066905,10.1358,10.2114,10.1289,10.2114,351120.7191
2010-04-15 11:00:00,14.85,14.86,14.78,14.8,172829.6734554557,10.2045,10.2114,10.1564,10.1701,172829.6735
2010-04-15 11:30:00,14.79,14.81,14.77,14.78,193309.81909204688,10.1633,10.177,10.1495,10.1564,193309.8191
2010-04-15 12:00:00,14.78,14.9,14.77,14.9,364546.5923313233,10.1564,10.2388,10.1495,10.2388,364546.5923
2010-04-15 12:30:00,14.9,15.0,14.89,15.0,427579.9294572762,10.2388,10.3076,10.232,10.3076,427579.9295
2010-04-15 13:00:00,15.0,15.14,14.99,15.13,568665.3771760155,10.3076,10.4038,10.3007,10.3969,568665.3772
2010-04-15 13:30:00,15.14,15.19,15.11,15.16,453976.5616111048,10.4038,10.4381,10.3831,10.4175,453976.5616
2010-04-15 14:00:00,15.16,15.28,15.15,15.25,465468.19888496987,10.4175,10.5,10.4106,10.4794,465468.1989
2010-04-15 14:30:00,15.26,15.28,15.13,15.13,553305.2679485721,10.4862,10.5,10.3969,10.3969,553305.2679
2010-04-15 15:00:00,15.13,15.29,14.92,14.92,1771191.2618045283,10.3969,10.5068,10.2526,10.2526,1771191.2618
2010-04-15 15:30:00,14.93,14.99,14.91,14.95,1228467.4024348618,10.2595,10.3007,10.2457,10.2732,1228467.4024
2010-04-16 09:30:00,15.5,15.57,15.13,15.24,1391625.8960063716,10.6511,10.6992,10.3969,10.4725,1391625.896
2010-04-16 10:00:00,15.24,15.49,15.22,15.39,706223.6887017863,10.4725,10.6443,10.4587,10.5756,706223.6887
2010-04-16 10:30:00,15.39,15.41,15.11,15.14,810672.4314484014,10.5756,10.5893,10.3831,10.4038,810672.4314
2010-04-16 11:00:00,15.13,15.22,14.92,14.96,646034.8162475822,10.3969,10.4587,10.2526,10.2801,646034.8162
2010-04-16 11:30:00,14.96,14.97,14.86,14.87,418136.3067470702,10.2801,10.2869,10.2114,10.2182,418136.3067
2010-04-16 12:00:00,14.87,14.9,14.78,14.88,320059.1648651724,10.2182,10.2388,10.1564,10.2251,320059.1649
2010-04-16 12:30:00,14.88,14.98,14.84,14.96,453066.3329161452,10.2251,10.2938,10.1976,10.2801,453066.3329
2010-04-16 13:00:00,14.95,15.07,14.95,15.01,425531.914893617,10.2732,10.3557,10.2732,10.3144,425531.9149
2010-04-16 13:30:00,15.01,15.03,14.97,14.98,341677.0963704631,10.3144,10.3282,10.2869,10.2938,341677.0964
2010-04-16 14:00:00,14.98,15.08,14.97,15.05,404369.0977358061,10.2938,10.3625,10.2869,10.3419,404369.0977
2010-04-16 14:30:00,15.05,15.13,15.04,15.06,311525.77084992605,10.3419,10.3969,10.335,10.3488,311525.7708
2010-04-16 15:00:00,15.06,15.09,14.98,14.98,413812.7204460121,10.3488,10.3694,10.2938,10.2938,413812.7204
2010-04-16 15:30:00,14.98,14.98,14.89,14.9,1403800.2048014563,10.2938,10.2938,10.232,10.2388,1403800.2048
2010-04-19 09:30:00,14.82,15.01,14.82,14.92,381499.601774946,10.1839,10.3144,10.1839,10.2526,381499.6018
2010-04-19 10:00:00,14.92,15.01,14.89,14.9,370349.3002616908,10.2526,10.3144,10.232,10.2388,370349.3003
2010-04-19 10:30:00,14.9,14.91,14.77,14.85,385595.6309022642,10.2388,10.2457,10.1495,10.2045,385595.6309
2010-04-19 11:00:00,14.86,14.91,14.83,14.85,438275.1166230516,10.2114,10.2457,10.1907,10.2045,438275.1166
2010-04-19 11:30:00,14.86,14.88,14.68,14.79,675389.6916600296,10.2114,10.2251,10.0877,10.1633,675389.6917
2010-04-19 12:00:00,14.8,14.87,14.77,14.81,424735.4647855274,10.1701,10.2182,10.1495,10.177,424735.4648
2010-04-19 12:30:00,14.81,14.91,14.8,14.84,562407.5548981682,10.177,10.2457,10.1701,10.1976,562407.5549
2010-04-19 13:00:00,14.83,14.95,14.82,14.91,352486.0621231084,10.1907,10.2732,10.1839,10.2457,352486.0621
2010-04-19 13:30:00,14.91,14.93,14.88,14.88,198771.1912618045,10.2457,10.2595,10.2251,10.2251,198771.1913
2010-04-19 14:00:00,14.88,15.07,14.88,15.06,629878.2569120491,10.2251,10.3557,10.2251,10.3488,629878.2569
2010-04-19 14:30:00,15.06,15.11,15.01,15.11,223119.80885197408,10.3488,10.3831,10.3144,10.3831,223119.8089
2010-04-19 15:00:00,15.11,15.16,15.04,15.06,375583.1152577085,10.3831,10.4175,10.335,10.3488,375583.1153
2010-04-19 15:30:00,15.05,15.15,15.03,15.14,1313118.6710661054,10.3419,10.4106,10.3282,10.4038,1313118.6711
2010-04-20 09:30:00,15.28,15.5,15.19,15.22,574012.9707589032,10.5,10.6511,10.4381,10.4587,574012.9708
2010-04-20 10:00:00,15.22,15.3,15.17,15.25,681192.3995903971,10.4587,10.5137,10.4244,10.4794,681192.3996
2010-04-20 10:30:00,15.26,15.34,15.23,15.33,231994.53862783025,10.4862,10.5412,10.4656,10.5343,231994.5386
2010-04-20 11:00:00,15.33,15.37,15.24,15.28,508021.3903743316,10.5343,10.5618,10.4725,10.5,508021.3904
2010-04-20 11:30:00,15.27,15.35,15.27,15.3,464330.4130162704,10.4931,10.5481,10.4931,10.5137,464330.413
2010-04-20 12:00:00,15.31,15.53,15.3,15.46,498691.5462509956,10.5206,10.6718,10.5137,10.6237,498691.5463
2010-04-20 12:30:00,15.45,15.46,15.35,15.38,387757.4240527933,10.6168,10.6237,10.5481,10.5687,387757.4241
2010-04-20 13:00:00,15.39,15.42,15.38,15.4,235749.23199453863,10.5756,10.5962,10.5687,10.5824,235749.232
2010-04-20 13:30:00,15.4,15.42,15.38,15.39,466719.76334053936,10.5824,10.5962,10.5687,10.5756,466719.7633
2010-04-20 14:00:00,15.39,15.43,15.37,15.43,274206.3943565821,10.5756,10.603,10.5618,10.603,274206.3944
2010-04-20 14:30:00,15.42,15.45,15.39,15.43,337808.62441688473,10.5962,10.6168,10.5756,10.603,337808.6244
2010-04-20 15:00:00,15.44,15.44,15.36,15.37,736488.7928091934,10.6099,10.6099,10.5549,10.5618,736488.7928
2010-04-20 15:30:00,15.36,15.39,15.3,15.37,1246785.7549209238,10.5549,10.5756,10.5137,10.5618,1246785.7549
2010-04-21 09:30:00,15.35,15.51,15.35,15.51,276823.301854591,10.5481,10.658,10.5481,10.658,276823.3019
2010-04-21 10:00:00,15.5,15.51,15.35,15.36,183069.74627375128,10.6511,10.658,10.5481,10.5549,183069.7463
2010-04-21 10:30:00,15.35,15.42,15.35,15.36,211059.2786437593,10.5481,10.5962,10.5481,10.5549,211059.2786
2010-04-21 11:00:00,15.37,15.4,15.3,15.34,284446.4671748777,10.5618,10.5824,10.5137,10.5412,284446.4672
2010-04-21 11:30:00,15.33,15.34,15.26,15.29,700420.9807714189,10.5343,10.5412,10.4862,10.5068,700420.9808
2010-04-21 12:00:00,15.3,15.4,15.29,15.38,423370.121743088,10.5137,10.5824,10.5068,10.5687,423370.1217
2010-04-21 12:30:00,15.37,15.43,15.36,15.42,266355.6718625555,10.5618,10.603,10.5549,10.5962,266355.6719
2010-04-21 13:00:00,15.42,15.42,15.36,15.38,190465.3544202981,10.5962,10.5962,10.5549,10.5687,190465.3544
2010-04-21 13:30:00,15.38,15.43,15.37,15.39,455683.2404141541,10.5687,10.603,10.5618,10.5756,455683.2404
2010-04-21 14:00:00,15.39,15.41,15.31,15.34,319490.27193082264,10.5756,10.5893,10.5206,10.5412,319490.2719
2010-04-21 14:30:00,15.35,15.35,15.29,15.34,203094.77756286267,10.5481,10.5481,10.5068,10.5412,203094.7776
2010-04-21 15:00:00,15.34,15.4,15.34,15.38,488679.0306064399,10.5412,10.5824,10.5412,10.5687,488679.0306
2010-04-21 15:30:00,15.38,15.5,15.37,15.48,1220502.9013539653,10.5687,10.6511,10.5618,10.6374,1220502.9014
2010-04-22 09:30:00,15.28,15.35,15.02,15.17,591534.8731368757,10.5,10.5481,10.3213,10.4244,591534.8731
2010-04-22 10:00:00,15.17,15.33,15.13,15.29,578564.1142337013,10.4244,10.5343,10.3969,10.5068,578564.1142
2010-04-22 10:30:00,15.28,15.42,15.22,15.41,656730.0034133577,10.5,10.5962,10.4587,10.5893,656730.0034
2010-04-22 11:00:00,15.41,15.47,15.35,15.38,521788.5993855957,10.5893,10.6305,10.5481,10.5687,521788.5994
2010-04-22 11:30:00,15.39,15.39,15.29,15.38,377403.5726476277,10.5756,10.5756,10.5068,10.5687,377403.5726
2010-04-22 12:00:00,15.38,15.42,15.33,15.35,443736.4887928092,10.5687,10.5962,10.5343,10.5481,443736.4888
2010-04-22 12:30:00,15.35,15.4,15.35,15.38,401752.1902377973,10.5481,10.5824,10.5481,10.5687,401752.1902
2010-04-22 13:00:00,15.38,15.59,15.38,15.59,510296.9621117306,10.5687,10.713,10.5687,10.713,510296.9621
2010-04-22 13:30:00,15.59,15.71,15.57,15.69,688815.5649106838,10.713,10.7955,10.6992,10.7817,688815.5649
2010-04-22 14:00:00,15.69,15.71,15.59,15.71,407896.2339287746,10.7817,10.7955,10.713,10.7955,407896.2339
2010-04-22 14:30:00,15.71,15.83,15.69,15.78,883490.7270451701,10.7955,10.8779,10.7817,10.8436,883490.727
2010-04-22 15:00:00,15.78,15.86,15.71,15.86,954033.4509045398,10.8436,10.8985,10.7955,10.8985,954033.4509
2010-04-22 15:30:00,15.86,15.97,15.86,15.91,1909546.023438389,10.8985,10.9741,10.8985,10.9329,1909546.0234
2010-04-23 09:30:00,15.97,16.04,15.76,15.95,608374.1039936284,10.9741,11.0222,10.8298,10.9604,608374.104
2010-04-23 10:00:00,15.95,16.34,15.95,16.13,1397201.0467629991,10.9604,11.2284,10.9604,11.0841,1397201.0468
2010-04-23 10:30:00,16.13,16.15,15.94,16.02,2117988.39458414,11.0841,11.0978,10.9535,11.0085,2117988.3946
2010-04-23 11:00:00,16.01,16.08,15.93,15.99,471384.6854022073,11.0016,11.0497,10.9466,10.9879,471384.6854
2010-04-23 11:30:00,15.99,16.05,15.98,15.99,368187.5071111617,10.9879,11.0291,10.981,10.9879,368187.5071
2010-04-23 12:00:00,15.99,16.06,15.99,16.05,386960.9739447037,10.9879,11.036,10.9879,11.0291,386960.9739
2010-04-23 12:30:00,16.05,16.06,15.99,16.02,318124.9288883832,11.0291,11.036,10.9879,11.0085,318124.9289
2010-04-23 13:00:00,16.02,16.24,16.01,16.17,513141.42678347934,11.0085,11.1597,11.0016,11.1116,513141.4268
2010-04-23 13:30:00,16.17,16.2,16.08,16.1,367391.05700307206,11.1116,11.1322,11.0497,11.0634,367391.057
2010-04-23 14:00:00,16.09,16.18,16.09,16.17,310956.8779155763,11.0566,11.1184,11.0566,11.1116,310956.8779
2010-04-23 14:30:00,16.16,16.17,16.08,16.11,320628.0577995221,11.1047,11.1116,11.0497,11.0703,320628.0578
2010-04-23 15:00:00,16.11,16.17,16.08,16.16,323131.18671066104,11.0703,11.1116,11.0497,11.1047,323131.1867
2010-04-23 15:30:00,16.16,16.17,16.09,16.1,984981.2265331664,11.1047,11.1116,11.0566,11.0634,984981.2265
2010-04-26 09:30:00,16.26,16.5,16.19,16.34,1103083.3997041758,11.1734,11.3383,11.1253,11.2284,1103083.3997
2010-04-26 10:00:00,16.33,16.37,16.17,16.22,974286.0393673911,11.2215,11.249,11.1116,11.1459,974286.0394
2010-04-26 10:30:00,16.22,16.41,16.16,16.41,879053.362157242,11.1459,11.2765,11.1047,11.2765,879053.3622
2010-04-26 11:00:00,16.41,16.46,16.22,16.22,577540.1069518717,11.2765,11.3108,11.1459,11.1459,577540.107
2010-04-26 11:30:00,16.23,16.35,16.22,16.24,493571.50984184776,11.1528,11.2352,11.1459,11.1597,493571.5098
2010-04-26 12:00:00,16.25,16.25,16.01,16.07,857662.9878256912,11.1665,11.1665,11.0016,11.0428,857662.9878
2010-04-26 12:30:00,16.07,16.29,16.07,16.29,475139.3787689157,11.0428,11.194,11.0428,11.194,475139.3788
2010-04-26 13:00:00,16.29,16.33,16.12,16.14,515189.4413471385,11.194,11.2215,11.0772,11.0909,515189.4413
2010-04-26 13:30:00,16.15,16.15,15.99,15.99,542610.0807827967,11.0978,11.0978,10.9879,10.9879,542610.0808
2010-04-26 14:00:00,15.99,16.04,15.8,15.91,1131528.0464216636,10.9879,11.0222,10.8573,10.9329,1131528.0464
2010-04-26 14:30:00,15.91,15.91,15.79,15.84,674479.46296507,10.9329,10.9329,10.8504,10.8848,674479.463
2010-04-26 15:00:00,15.83,15.86,15.71,15.77,766526.3397428604,10.8779,10.8985,10.7955,10.8367,766526.3397
2010-04-26 15:30:00,15.78,15.86,15.75,15.81,1328137.444532939,10.8436,10.8985,10.8229,10.8642,1328137.4445
2010-04-27 09:30:00,15.09,15.12,14.22,14.55,3051314.142678348,10.3694,10.39,9.7716,9.9983,3051314.1427
2010-04-27 10:00:00,14.55,14.69,14.32,14.47,2406530.890886335,9.9983,10.0945,9.8403,9.9434,2406530.8909
2010-04-27 10:30:00,14.47,14.63,14.42,14.62,1407668.6767550348,9.9434,10.0533,9.909,10.0464,1407668.6768
2010-04-27 11:00:00,14.63,14.75,14.01,14.01,1804755.944931164,10.0533,10.1358,9.6273,9.6273,1804755.9449
2010-04-27 11:30:00,14.01,14.24,13.91,14.06,1166116.7368301286,9.6273,9.7853,9.5585,9.6616,1166116.7368
2010-04-27 12:00:00,14.06,14.18,14.04,14.08,692342.7011036524,9.6616,9.7441,9.6479,9.6754,692342.7011
2010-04-27 12:30:00,14.07,14.08,13.9,13.92,783934.463533963,9.6685,9.6754,9.5517,9.5654,783934.4635
2010-04-27 13:00:00,13.93,14.11,13.87,14.11,823415.633177836,9.5723,9.696,9.5311,9.696,823415.6332
2010-04-27 13:30:00,14.11,14.21,14.08,14.17,885197.4058482194,9.696,9.7647,9.6754,9.7372,885197.4058
2010-04-27 14:00:00,14.17,14.18,13.96,14.0,698941.8591421095,9.7372,9.7441,9.5929,9.6204,698941.8591
2010-04-27 14:30:00,13.99,14.0,13.74,13.75,806462.6237342133,9.6135,9.6204,9.4417,9.4486,806462.6237
2010-04-27 15:00:00,13.75,13.91,13.7,13.71,1562179.9977244283,9.4486,9.5585,9.4142,9.4211,1562179.9977
2010-04-27 15:30:00,13.71,13.78,13.59,13.71,3936397.769939697,9.4211,9.4692,9.3386,9.4211,3936397.7699
2010-04-28 09:30:00,14.07,14.82,14.07,14.4,2355330.5267948573,9.6685,10.1839,9.6685,9.8953,2355330.5268
2010-04-28 10:00:00,14.4,14.42,14.21,14.28,1332916.1451814768,9.8953,9.909,9.7647,9.8128,1332916.1452
2010-04-28 10:30:00,14.28,14.41,14.16,14.4,1096256.6844919787,9.8128,9.9021,9.7303,9.8953,1096256.6845
2010-04-28 11:00:00,14.41,14.61,14.35,14.48,1282284.6740243486,9.9021,10.0396,9.8609,9.9502,1282284.674
2010-04-28 11:30:00,14.48,14.55,14.37,14.52,1126521.7885993856,9.9502,9.9983,9.8746,9.9777,1126521.7886
2010-04-28 12:00:00,14.52,14.62,14.45,14.57,838320.6280577995,9.9777,10.0464,9.9296,10.0121,838320.6281
2010-04-28 12:30:00,14.57,14.6,14.47,14.49,652861.5314597792,10.0121,10.0327,9.9434,9.9571,652861.5315
2010-04-28 13:00:00,14.49,14.51,14.43,14.46,286835.8174991467,9.9571,9.9708,9.9159,9.9365,286835.8175
2010-04-28 13:30:00,14.47,14.51,14.44,14.46,328251.2231198089,9.9434,9.9708,9.9227,9.9365,328251.2231
2010-04-28 14:00:00,14.46,14.59,14.43,14.56,514620.5484127887,9.9365,10.0258,9.9159,10.0052,514620.5484
2010-04-28 14:30:00,14.55,14.6,14.47,14.58,786210.0352713619,9.9983,10.0327,9.9434,10.0189,786210.0353
2010-04-28 15:00:00,14.57,14.59,14.48,14.5,759585.8459437934,10.0121,10.0258,9.9502,9.964,759585.8459
2010-04-28 15:30:00,14.5,14.54,14.4,14.46,1526225.9642735238,9.964,9.9915,9.8953,9.9365,1526225.9643
2010-04-29 09:30:00,14.63,14.81,14.6,14.62,625099.5562635112,10.0533,10.177,10.0327,10.0464,625099.5563
2010-04-29 10:00:00,14.62,14.75,14.59,14.74,444988.0532483787,10.0464,10.1358,10.0258,10.1289,444988.0532
2010-04-29 10:30:00,14.75,14.83,14.7,14.75,313460.00682671525,10.1358,10.1907,10.1014,10.1358,313460.0068
2010-04-29 11:00:00,14.75,14.84,14.7,14.84,459551.7123677324,10.1358,10.1976,10.1014,10.1976,459551.7124
2010-04-29 11:30:00,14.83,14.84,14.76,14.82,356240.75548981683,10.1907,10.1976,10.1426,10.1839,356240.7555
2010-04-29 12:00:00,14.82,14.86,14.81,14.84,249743.99817954263,10.1839,10.2114,10.177,10.1976,249743.9982
2010-04-29 12:30:00,14.84,14.92,14.82,14.82,266697.0076231653,10.1976,10.2526,10.1839,10.1839,266697.0076
2010-04-29 13:00:00,14.83,14.85,14.77,14.77,205597.9064740016,10.1907,10.2045,10.1495,10.1495,205597.9065
2010-04-29 13:30:00,14.77,14.82,14.75,14.82,186255.54670610992,10.1495,10.1839,10.1358,10.1839,186255.5467
2010-04-29 14:00:00,14.82,14.85,14.8,14.84,215041.52918420755,10.1839,10.2045,10.1701,10.1976,215041.5292
2010-04-29 14:30:00,14.84,14.84,14.76,14.81,309591.5348731369,10.1976,10.1976,10.1426,10.177,309591.5349
2010-04-29 15:00:00,14.8,14.81,14.71,14.73,425987.02924109687,10.1701,10.177,10.1083,10.122,425987.0292
2010-04-29 15:30:00,14.74,14.82,14.73,14.8,1448970.303788827,10.1289,10.1839,10.122,10.1701,1448970.3038
2010-04-30 09:30:00,14.76,15.17,14.72,14.93,655933.5533052679,10.1426,10.4244,10.1152,10.2595,655933.5533
2010-04-30 10:00:00,14.93,14.95,14.65,14.78,569689.384457845,10.2595,10.2732,10.0671,10.1564,569689.3845
2010-04-30 10:30:00,14.77,14.83,14.68,14.77,359085.2201615656,10.1495,10.1907,10.0877,10.1495,359085.2202
2010-04-30 11:00:00,14.79,14.86,14.77,14.78,195244.05506883605,10.1633,10.2114,10.1495,10.1564,195244.0551
2010-04-30 11:30:00,14.78,14.87,14.72,14.72,126066.6742519058,10.1564,10.2182,10.1152,10.1152,126066.6743
2010-04-30 12:00:00,14.72,14.73,14.57,14.59,279098.87359199,10.1152,10.122,10.0121,10.0258,279098.8736
2010-04-30 12:30:00,14.59,14.63,14.51,14.51,213903.74331550804,10.0258,10.0533,9.9708,9.9708,213903.7433
2010-04-30 13:00:00,14.52,14.54,14.46,14.48,259528.9566503584,9.9777,9.9915,9.9365,9.9502,259528.9567
2010-04-30 13:30:00,14.49,14.58,14.46,14.49,202867.2203891228,9.9571,10.0189,9.9365,9.9571,202867.2204
2010-04-30 14:00:00,14.5,14.55,14.48,14.48,219365.11548526568,9.964,9.9983,9.9502,9.9502,219365.1155
2010-04-30 14:30:00,14.48,14.5,14.34,14.39,318124.9288883832,9.9502,9.964,9.854,9.8884,318124.9289
2010-04-30 15:00:00,14.38,14.41,14.34,14.36,494254.1813630675,9.8815,9.9021,9.854,9.8678,494254.1814
2010-04-30 15:30:00,14.35,14.38,14.26,14.28,1183069.7462737514,9.8609,9.8815,9.7991,9.8128,1183069.7463
2010-05-03 09:30:00,14.33,14.51,14.31,14.44,288997.6106496758,9.8472,9.9708,9.8334,9.9227,288997.6106
2010-05-03 10:00:00,14.44,14.49,14.36,14.46,407896.2339287746,9.9227,9.9571,9.8678,9.9365,407896.2339
2010-05-03 10:30:00,14.47,14.5,14.41,14.45,337467.2886562749,9.9434,9.964,9.9021,9.9296,337467.2887
2010-05-03 11:00:00,14.45,14.56,14.44,14.55,266697.0076231653,9.9296,10.0052,9.9227,9.9983,266697.0076
2010-05-03 11:30:00,14.55,14.6,14.5,14.55,225850.4949368529,9.9983,10.0327,9.964,9.9983,225850.4949
2010-05-03 12:00:00,14.55,14.57,14.5,14.55,421777.22152690863,9.9983,10.0121,9.964,9.9983,421777.2215
2010-05-03 12:30:00,14.55,14.62,14.51,14.62,353965.1837524178,9.9983,10.0464,9.9708,10.0464,353965.1838
2010-05-03 13:00:00,14.62,14.62,14.5,14.52,381158.26601433614,10.0464,10.0464,9.964,9.9777,381158.266
2010-05-03 13:30:00,14.52,14.68,14.51,14.65,397314.8253498692,9.9777,10.0877,9.9708,10.0671,397314.8253
2010-05-03 14:00:00,14.65,14.65,14.56,14.61,300147.91216293094,10.0671,10.0671,10.0052,10.0396,300147.9122
2010-05-03 14:30:00,14.62,14.68,14.58,14.66,181363.067470702,10.0464,10.0877,10.0189,10.0739,181363.0675
2010-05-03 15:00:00,14.67,14.67,14.54,14.55,439185.3453180112,10.0808,10.0808,9.9915,9.9983,439185.3453
2010-05-03 15:30:00,14.54,14.65,14.53,14.62,874843.5544430539,9.9915,10.0671,9.9846,10.0464,874843.5544
2010-05-04 09:30:00,14.29,14.34,14.03,14.11,432813.7444532939,9.8197,9.854,9.641,9.696,432813.7445
2010-05-04 10:00:00,14.12,14.16,13.97,14.02,608829.2183411082,9.7029,9.7303,9.5998,9.6341,608829.2183
2010-05-04 10:30:00,14.03,14.04,13.72,13.75,848333.1437023552,9.641,9.6479,9.428,9.4486,848333.1437
2010-05-04 11:00:00,13.74,13.87,13.68,13.82,551143.474798043,9.4417,9.5311,9.4005,9.4967,551143.4748
2010-05-04 11:30:00,13.82,13.86,13.8,13.85,554556.8324041415,9.4967,9.5242,9.483,9.5173,554556.8324
2010-05-04 12:00:00,13.85,13.87,13.68,13.7,591648.6517237456,9.5173,9.5311,9.4005,9.4142,591648.6517
2010-05-04 12:30:00,13.7,13.81,13.68,13.75,371373.3075435204,9.4142,9.4898,9.4005,9.4486,371373.3075
2010-05-04 13:00:00,13.74,13.75,13.68,13.7,520537.0349300262,9.4417,9.4486,9.4005,9.4142,520537.0349
2010-05-04 13:30:00,13.7,13.8,13.66,13.75,626237.3421322107,9.4142,9.483,9.3868,9.4486,626237.3421
2010-05-04 14:00:00,13.74,13.76,13.68,13.75,463192.6271475708,9.4417,9.4555,9.4005,9.4486,463192.6271
2010-05-04 14:30:00,13.76,13.81,13.68,13.68,542154.966435317,9.4555,9.4898,9.4005,9.4005,542154.9664
2010-05-04 15:00:00,13.68,13.79,13.68,13.75,532483.7865513711,9.4005,9.4761,9.4005,9.4486,532483.7866
2010-05-04 15:30:00,13.75,13.85,13.68,13.83,1258846.2851291387,9.4486,9.5173,9.4005,9.5036,1258846.2851
2010-05-05 09:30:00,13.61,13.63,13.15,13.61,1415746.9564228014,9.3524,9.3661,9.0363,9.3524,1415746.9564
2010-05-05 10:00:00,13.62,13.81,13.59,13.62,1044601.2060530208,9.3593,9.4898,9.3386,9.3593,1044601.2061
2010-05-05 10:30:00,13.62,13.74,13.61,13.67,622027.5344180226,9.3593,9.4417,9.3524,9.3936,622027.5344
2010-05-05 11:00:00,13.67,13.78,13.62,13.78,424052.79326430766,9.3936,9.4692,9.3593,9.4692,424052.7933
2010-05-05 11:30:00,13.77,14.0,13.75,14.0,498691.5462509956,9.4623,9.6204,9.4486,9.6204,498691.5463
2010-05-05 12:00:00,14.0,14.03,13.89,13.89,880760.0409602913,9.6204,9.641,9.5448,9.5448,880760.041
2010-05-05 12:30:00,13.9,13.93,13.79,13.89,519626.80623506656,9.5517,9.5723,9.4761,9.5448,519626.8062
2010-05-05 13:00:00,13.89,13.98,13.87,13.93,963477.0736147458,9.5448,9.6066,9.5311,9.5723,963477.0736
2010-05-05 13:30:00,13.93,13.94,13.86,13.86,1052451.9285470475,9.5723,9.5792,9.5242,9.5242,1052451.9285
2010-05-05 14:00:00,13.86,13.87,13.66,13.68,591193.5373762659,9.5242,9.5311,9.3868,9.4005,591193.5374
2010-05-05 14:30:00,13.68,13.68,13.53,13.61,595744.6808510638,9.4005,9.4005,9.2974,9.3524,595744.6809
2010-05-05 15:00:00,13.61,13.64,13.54,13.58,568779.1557628855,9.3524,9.373,9.3043,9.3318,568779.1558
2010-05-05 15:30:00,13.58,13.61,13.5,13.58,902719.308226192,9.3318,9.3524,9.2768,9.3318,902719.3082
2010-05-06 09:30:00,13.53,13.76,13.45,13.67,776311.2982136762,9.2974,9.4555,9.2424,9.3936,776311.2982
2010-05-06 10:00:00,13.68,13.72,13.46,13.47,685515.9858914552,9.4005,9.428,9.2493,9.2562,685515.9859
2010-05-06 10:30:00,13.46,13.56,13.36,13.4,406530.8908863352,9.2493,9.318,9.1806,9.2081,406530.8909
2010-05-06 11:00:00,13.4,13.45,13.33,13.42,1008533.3940152464,9.2081,9.2424,9.16,9.2218,1008533.394
2010-05-06 11:30:00,13.42,13.44,13.32,13.32,763112.9821367619,9.2218,9.2356,9.1531,9.1531,763112.9821
2010-05-06 12:00:00,13.32,13.39,13.25,13.28,600523.3814996018,9.1531,9.2012,9.105,9.1256,600523.3815
2010-05-06 12:30:00,13.27,13.31,13.11,13.16,542154.966435317,9.1188,9.1462,9.0088,9.0432,542154.9664
2010-05-06 13:00:00,13.17,13.21,12.89,12.92,956536.5798156788,9.05,9.0775,8.8576,8.8782,956536.5798
2010-05-06 13:30:00,12.92,13.0,12.85,12.9,815337.3535100694,8.8782,8.9332,8.8301,8.8645,815337.3535
2010-05-06 14:00:00,12.89,12.93,12.59,12.72,1293434.975537604,8.8576,8.8851,8.6515,8.7408,1293434.9755
2010-05-06 14:30:00,12.73,12.82,12.0,12.75,2282626.009784959,8.7477,8.8095,8.246,8.7614,2282626.0098
2010-05-06 15:00:00,12.75,12.99,12.57,12.79,1562293.7763112984,8.7614,8.9263,8.6377,8.7889,1562293.7763
2010-05-06 15:30:00,12.79,12.99,12.74,12.87,2025372.6248719995,8.7889,8.9263,8.7546,8.8439,2025372.6249
2010-05-07 09:30:00,12.79,12.91,12.47,12.78,1219023.779724656,8.7889,8.8714,8.569,8.782,1219023.7797
2010-05-07 10:00:00,12.77,12.81,12.08,12.19,1159517.5787916714,8.7752,8.8027,8.301,8.3766,1159517.5788
2010-05-07 10:30:00,12.2,12.46,12.16,12.27,935715.0984184776,8.3835,8.5621,8.356,8.4316,935715.0984
2010-05-07 11:00:00,12.27,12.69,12.24,12.45,1196495.6195244056,8.4316,8.7202,8.411,8.5553,1196495.6195
2010-05-07 11:30:00,12.45,12.7,12.37,12.58,750483.5589941973,8.5553,8.7271,8.5003,8.6446,750483.559
2010-05-07 12:00:00,12.57,12.77,12.5,12.57,997155.5353282512,8.6377,8.7752,8.5896,8.6377,997155.5353
2010-05-07 12:30:00,12.57,12.58,12.41,12.42,550688.3604505633,8.6377,8.6446,8.5278,8.5347,550688.3605
2010-05-07 13:00:00,12.42,12.45,12.23,12.29,668221.6406872227,8.5347,8.5553,8.4041,8.4453,668221.6407
2010-05-07 13:30:00,12.3,12.46,12.29,12.37,697007.6231653204,8.4522,8.5621,8.4453,8.5003,697007.6232
2010-05-07 14:00:00,12.37,12.41,12.16,12.17,596882.4667197634,8.5003,8.5278,8.356,8.3629,596882.4667
2010-05-07 14:30:00,12.17,12.32,12.16,12.21,688815.5649106838,8.3629,8.4659,8.356,8.3904,688815.5649
2010-05-07 15:00:00,12.22,12.24,11.9,12.06,2233359.8816702696,8.3972,8.411,8.1773,8.2873,2233359.8817
2010-05-07 15:30:00,12.07,12.09,11.96,12.0,3542382.523609057,8.2942,8.3079,8.2186,8.246,3542382.5236
2010-05-10 09:30:00,12.63,13.07,12.53,12.83,1168619.8657412676,8.679,8.9813,8.6102,8.8164,1168619.8657
2010-05-10 10:00:00,12.83,13.01,12.82,12.93,814882.2391625897,8.8164,8.9401,8.8095,8.8851,814882.2392
2010-05-10 10:30:00,12.93,13.12,12.92,13.1,1020935.259984071,8.8851,9.0157,8.8782,9.0019,1020935.26
2010-05-10 11:00:00,13.1,13.23,13.09,13.22,566503.5840254864,9.0019,9.0913,8.9951,9.0844,566503.584
2010-05-10 11:30:00,13.23,13.29,13.19,13.26,407782.4553419047,9.0913,9.1325,9.0638,9.1119,407782.4553
2010-05-10 12:00:00,13.25,13.26,13.16,13.17,314711.5712822847,9.105,9.1119,9.0432,9.05,314711.5713
2010-05-10 12:30:00,13.17,13.2,13.04,13.05,292524.74684264424,9.05,9.0707,8.9607,8.9676,292524.7468
2010-05-10 13:00:00,13.05,13.08,12.98,13.06,501877.34668335423,8.9676,8.9882,8.9195,8.9744,501877.3467
2010-05-10 13:30:00,13.06,13.12,13.04,13.07,729775.8561838663,8.9744,9.0157,8.9607,8.9813,729775.8562
2010-05-10 14:00:00,13.07,13.11,13.02,13.03,493912.8456024576,8.9813,9.0088,8.947,8.9538,493912.8456
2010-05-10 14:30:00,13.03,13.1,13.02,13.1,577312.5497781318,8.9538,9.0019,8.947,9.0019,577312.5498
2010-05-10 15:00:00,13.1,13.11,13.08,13.1,598475.3669359427,9.0019,9.0088,8.9882,9.0019,598475.3669
2010-05-10 15:30:00,13.1,13.33,13.1,13.31,2113664.8082830813,9.0019,9.16,9.0019,9.1462,2113664.8083
2010-05-11 09:30:00,13.07,13.17,13.01,13.06,501080.8965752646,8.9813,9.05,8.9401,8.9744,501080.8966
2010-05-11 10:00:00,13.05,13.19,12.97,13.14,427807.4866310161,8.9676,9.0638,8.9126,9.0294,427807.4866
2010-05-11 10:30:00,13.14,13.26,13.11,13.18,490840.82375696895,9.0294,9.1119,9.0088,9.0569,490840.8238
2010-05-11 11:00:00,13.17,13.33,13.16,13.33,291955.85390829446,9.05,9.16,9.0432,9.16,291955.8539
2010-05-11 11:30:00,13.33,13.43,13.27,13.35,379792.9229718967,9.16,9.2287,9.1188,9.1737,379792.923
2010-05-11 12:00:00,13.35,13.42,13.34,13.36,367504.835589942,9.1737,9.2218,9.1669,9.1806,367504.8356
2010-05-11 12:30:00,13.36,13.42,13.32,13.39,242689.72579360564,9.1806,9.2218,9.1531,9.2012,242689.7258
2010-05-11 13:00:00,13.39,13.45,13.39,13.44,455228.1260666743,9.2012,9.2424,9.2012,9.2356,455228.1261
2010-05-11 13:30:00,13.44,13.54,13.39,13.5,568892.9343497554,9.2356,9.3043,9.2012,9.2768,568892.9343
2010-05-11 14:00:00,13.5,13.54,13.38,13.42,418818.97826828994,9.2768,9.3043,9.1943,9.2218,418818.9783
2010-05-11 14:30:00,13.42,13.43,13.28,13.3,453066.3329161452,9.2218,9.2287,9.1256,9.1394,453066.3329
2010-05-11 15:00:00,13.3,13.31,13.18,13.24,812606.6674251906,9.1394,9.1462,9.0569,9.0981,812606.6674
2010-05-11 15:30:00,13.24,13.32,13.22,13.28,1083854.818523154,9.0981,9.1531,9.0844,9.1256,1083854.8185
2010-05-12 09:30:00,13.39,13.49,13.31,13.35,303902.60552963935,9.2012,9.2699,9.1462,9.1737,303902.6055
2010-05-12 10:00:00,13.35,13.48,13.3,13.47,334167.7096370463,9.1737,9.2631,9.1394,9.2562,334167.7096
2010-05-12 10:30:00,13.47,13.52,13.35,13.37,470246.8995335078,9.2562,9.2905,9.1737,9.1875,470246.8995
2010-05-12 11:00:00,13.37,13.47,13.26,13.28,986232.790988736,9.1875,9.2562,9.1119,9.1256,986232.791
2010-05-12 11:30:00,13.27,13.4,13.27,13.4,279553.9879394698,9.1188,9.2081,9.1188,9.2081,279553.9879
2010-05-12 12:00:00,13.4,13.49,13.39,13.44,212197.0645124588,9.2081,9.2699,9.2012,9.2356,212197.0645
2010-05-12 12:30:00,13.45,13.54,13.42,13.53,244055.06883604507,9.2424,9.3043,9.2218,9.2974,244055.0688
2010-05-12 13:00:00,13.53,13.68,13.52,13.61,589145.5228126067,9.2974,9.4005,9.2905,9.3524,589145.5228
2010-05-12 13:30:00,13.61,13.62,13.54,13.56,381954.7161224258,9.3524,9.3593,9.3043,9.318,381954.7161
2010-05-12 14:00:00,13.56,13.65,13.52,13.64,300489.2479235408,9.318,9.3799,9.2905,9.373,300489.2479
2010-05-12 14:30:00,13.65,13.65,13.6,13.65,335077.9383320059,9.3799,9.3799,9.3455,9.3799,335077.9383
2010-05-12 15:00:00,13.64,13.69,13.61,13.67,554556.8324041415,9.373,9.4074,9.3524,9.3936,554556.8324
2010-05-12 15:30:00,13.68,13.75,13.6,13.7,1420298.0998975993,9.4005,9.4486,9.3455,9.4142,1420298.0999
2010-05-13 09:30:00,13.61,13.65,13.43,13.48,331095.68779155763,9.3524,9.3799,9.2287,9.2631,331095.6878
2010-05-13 10:00:00,13.47,13.55,13.45,13.48,369780.407327341,9.2562,9.3112,9.2424,9.2631,369780.4073
2010-05-13 10:30:00,13.48,13.59,13.46,13.46,232677.21014905,9.2631,9.3386,9.2493,9.2493,232677.2101
2010-05-13 11:00:00,13.46,13.56,13.45,13.51,353851.40516554785,9.2493,9.318,9.2424,9.2837,353851.4052
2010-05-13 11:30:00,13.51,13.52,13.33,13.35,429969.2797815451,9.2837,9.2905,9.16,9.1737,429969.2798
2010-05-13 12:00:00,13.35,13.43,13.34,13.4,248264.87655023325,9.1737,9.2287,9.1669,9.2081,248264.8766
2010-05-13 12:30:00,13.4,13.44,13.39,13.39,214245.0790761179,9.2081,9.2356,9.2012,9.2012,214245.0791
2010-05-13 13:00:00,13.39,13.45,13.36,13.44,537717.6015473888,9.2012,9.2424,9.1806,9.2356,537717.6015
2010-05-13 13:30:00,13.43,13.5,13.43,13.48,263738.76436454663,9.2287,9.2768,9.2287,9.2631,263738.7644
2010-05-13 14:00:00,13.48,13.54,13.46,13.5,177380.81693025373,9.2631,9.3043,9.2493,9.2768,177380.8169
2010-05-13 14:30:00,13.5,13.52,13.39,13.39,241438.16133803612,9.2768,9.2905,9.2012,9.2012,241438.1613
2010-05-13 15:00:00,13.41,13.44,13.32,13.32,762316.5320286723,9.215,9.2356,9.1531,9.1531,762316.532
2010-05-13 15:30:00,13.32,13.39,13.32,13.33,1823756.968938446,9.1531,9.2012,9.1531,9.16,1823756.9689
2010-05-14 09:30:00,13.14,13.17,12.71,12.74,1227670.9523267725,9.0294,9.05,8.7339,8.7546,1227670.9523
2010-05-14 10:00:00,12.74,12.96,12.67,12.92,923199.453862783,8.7546,8.9057,8.7065,8.8782,923199.4539
2010-05-14 10:30:00,12.92,12.96,12.85,12.93,275230.4016384117,8.8782,8.9057,8.8301,8.8851,275230.4016
2010-05-14 11:00:00,12.92,12.94,12.8,12.85,679144.385026738,8.8782,8.892,8.7958,8.8301,679144.385
2010-05-14 11:30:00,12.85,12.92,12.81,12.86,423142.56456934806,8.8301,8.8782,8.8027,8.837,423142.5646
2010-05-14 12:00:00,12.87,12.94,12.79,12.9,543861.6452383662,8.8439,8.892,8.7889,8.8645,543861.6452
2010-05-14 12:30:00,12.9,12.98,12.86,12.98,331892.1378996473,8.8645,8.9195,8.837,8.9195,331892.1379
2010-05-14 13:00:00,12.98,13.02,12.88,12.94,578450.3356468313,8.9195,8.947,8.8508,8.892,578450.3356
2010-05-14 13:30:00,12.93,12.96,12.89,12.92,327227.2158379793,8.8851,8.9057,8.8576,8.8782,327227.2158
2010-05-14 14:00:00,12.92,12.95,12.83,12.85,348617.5901695301,8.8782,8.8989,8.8164,8.8301,348617.5902
2010-05-14 14:30:00,12.86,12.92,12.84,12.86,324155.19399249065,8.837,8.8782,8.8233,8.837,324155.194
2010-05-14 15:00:00,12.86,12.87,12.82,12.85,693594.2655592217,8.837,8.8439,8.8095,8.8301,693594.2656
2010-05-14 15:30:00,12.86,13.0,12.82,12.95,1188303.561269769,8.837,8.9332,8.8095,8.8989,1188303.5613
2010-05-17 09:30:00,12.95,13.03,12.83,12.88,291500.7395608147,8.8989,8.9538,8.8164,8.8508,291500.7396
2010-05-17 10:00:00,12.88,12.95,12.8,12.89,311753.32802366593,8.8508,8.8989,8.7958,8.8576,311753.328
2010-05-17 10:30:00,12.89,12.96,12.83,12.83,251792.0127432017,8.8576,8.9057,8.8164,8.8164,251792.0127
2010-05-17 11:00:00,12.83,12.87,12.7,12.76,736488.7928091934,8.8164,8.8439,8.7271,8.7683,736488.7928
2010-05-17 11:30:00,12.75,12.78,12.6,12.63,533849.1295938104,8.7614,8.782,8.6584,8.679,533849.1296
2010-05-17 12:00:00,12.62,12.62,12.41,12.57,725907.3842302879,8.6721,8.6721,8.5278,8.6377,725907.3842
2010-05-17 12:30:00,12.56,12.63,12.51,12.52,285470.47445670725,8.6309,8.679,8.5965,8.6034,285470.4745
2010-05-17 13:00:00,12.52,12.63,12.51,12.59,229946.5240641712,8.6034,8.679,8.5965,8.6515,229946.5241
2010-05-17 13:30:00,12.59,12.64,12.52,12.57,521561.04221185576,8.6515,8.6858,8.6034,8.6377,521561.0422
2010-05-17 14:00:00,12.58,12.69,12.57,12.67,377858.6869951076,8.6446,8.7202,8.6377,8.7065,377858.687
2010-05-17 14:30:00,12.66,12.82,12.65,12.82,489247.9235407896,8.6996,8.8095,8.6927,8.8095,489247.9235
2010-05-17 15:00:00,12.82,12.91,12.78,12.81,613721.6975765161,8.8095,8.8714,8.782,8.8027,613721.6976
2010-05-17 15:30:00,12.8,13.0,12.79,12.96,836841.5064284902,8.7958,8.9332,8.7889,8.9057,836841.5064
2010-05-18 09:30:00,13.12,13.31,13.06,13.18,644214.358857663,9.0157,9.1462,8.9744,9.0569,644214.3589
2010-05-18 10:00:00,13.19,13.21,13.09,13.1,367959.94993742177,9.0638,9.0775,8.9951,9.0019,367959.9499
2010-05-18 10:30:00,13.1,13.14,13.01,13.1,481738.5368073729,9.0019,9.0294,8.9401,9.0019,481738.5368
2010-05-18 11:00:00,13.1,13.18,13.1,13.17,283194.9027193082,9.0019,9.0569,9.0019,9.05,283194.9027
2010-05-18 11:30:00,13.17,13.17,13.01,13.03,240072.8182955968,9.05,9.05,8.9401,8.9538,240072.8183
2010-05-18 12:00:00,13.04,13.14,12.97,13.13,229832.7454773012,8.9607,9.0294,8.9126,9.0226,229832.7455
2010-05-18 12:30:00,13.14,13.18,13.05,13.05,203891.2276709524,9.0294,9.0569,8.9676,8.9676,203891.2277
2010-05-18 13:00:00,13.05,13.09,12.88,12.95,534986.91546251,8.9676,8.9951,8.8508,8.8989,534986.9155
2010-05-18 13:30:00,12.95,12.96,12.84,12.85,630219.5926726591,8.8989,8.9057,8.8233,8.8301,630219.5927
2010-05-18 14:00:00,12.85,12.91,12.77,12.8,471043.3496415975,8.8301,8.8714,8.7752,8.7958,471043.3496
2010-05-18 14:30:00,12.81,12.81,12.63,12.64,808283.0811241325,8.8027,8.8027,8.679,8.6858,808283.0811
2010-05-18 15:00:00,12.64,12.74,12.6,12.66,956877.9155762886,8.6858,8.7546,8.6584,8.6996,956877.9156
2010-05-18 15:30:00,12.66,12.72,12.62,12.68,1383092.5019911253,8.6996,8.7408,8.6721,8.7133,1383092.502
2010-05-19 09:30:00,12.52,12.7,12.41,12.61,522698.8280805553,8.6034,8.7271,8.5278,8.6652,522698.8281
2010-05-19 10:00:00,12.61,12.66,12.33,12.47,538058.9373079987,8.6652,8.6996,8.4728,8.569,538058.9373
2010-05-19 10:30:00,12.46,12.51,12.35,12.38,365001.7066788031,8.5621,8.5965,8.4866,8.5072,365001.7067
2010-05-19 11:00:00,12.39,12.41,12.09,12.18,996245.3066332916,8.514,8.5278,8.3079,8.3697,996245.3066
2010-05-19 11:30:00,12.17,12.2,12.04,12.14,419274.0926157697,8.3629,8.3835,8.2735,8.3423,419274.0926
2010-05-19 12:00:00,12.15,12.33,12.13,12.3,363067.4707020139,8.3491,8.4728,8.3354,8.4522,363067.4707
2010-05-19 12:30:00,12.3,12.35,12.21,12.34,616452.3836613949,8.4522,8.4866,8.3904,8.4797,616452.3837
2010-05-19 13:00:00,12.35,12.37,12.24,12.32,414722.9491409717,8.4866,8.5003,8.411,8.4659,414722.9491
2010-05-19 13:30:00,12.32,12.38,12.24,12.35,478438.9577881443,8.4659,8.5072,8.411,8.4866,478438.9578
2010-05-19 14:00:00,12.35,12.42,12.31,12.37,837069.06360223,8.4866,8.5347,8.4591,8.5003,837069.0636
2010-05-19 14:30:00,12.37,12.45,12.32,12.37,372283.53623848,8.5003,8.5553,8.4659,8.5003,372283.5362
2010-05-19 15:00:00,12.39,12.42,12.28,12.37,657185.1177608374,8.514,8.5347,8.4385,8.5003,657185.1178
2010-05-19 15:30:00,12.37,12.43,12.3,12.36,1176925.702582774,8.5003,8.5415,8.4522,8.4934,1176925.7026
2010-05-20 09:30:00,11.94,12.08,11.87,11.87,507566.2760268518,8.2048,8.301,8.1567,8.1567,507566.276
2010-05-20 10:00:00,11.88,11.94,11.67,11.76,648310.3879849813,8.1636,8.2048,8.0193,8.0811,648310.388
2010-05-20 10:30:00,11.76,11.86,11.72,11.78,331778.3593127773,8.0811,8.1498,8.0536,8.0949,331778.3593
2010-05-20 11:00:00,11.78,11.87,11.77,11.87,511207.1908066902,8.0949,8.1567,8.088,8.1567,511207.1908
2010-05-20 11:30:00,11.87,11.88,11.79,11.8,474456.707247696,8.1567,8.1636,8.1017,8.1086,474456.7072
2010-05-20 12:00:00,11.8,11.85,11.72,11.73,337239.731482535,8.1086,8.143,8.0536,8.0605,337239.7315
2010-05-20 12:30:00,11.74,11.81,11.68,11.69,737512.8000910229,8.0674,8.1155,8.0262,8.033,737512.8001
2010-05-20 13:00:00,11.69,11.88,11.69,11.85,415519.39924906136,8.033,8.1636,8.033,8.143,415519.3992
2010-05-20 13:30:00,11.85,11.94,11.81,11.84,571168.5060871544,8.143,8.2048,8.1155,8.1361,571168.5061
2010-05-20 14:00:00,11.84,12.0,11.73,11.94,518602.798953237,8.1361,8.246,8.0605,8.2048,518602.799
2010-05-20 14:30:00,11.94,12.11,11.91,11.96,639890.7725566048,8.2048,8.3216,8.1842,8.2186,639890.7726
2010-05-20 15:00:00,11.97,12.02,11.9,11.93,659005.5751507566,8.2254,8.2598,8.1773,8.1979,659005.5752
2010-05-20 15:30:00,11.94,11.97,11.72,11.75,2222778.4730913644,8.2048,8.2254,8.0536,8.0743,2222778.4731
2010-05-21 09:30:00,11.49,12.01,11.49,11.99,1145067.6982591876,7.8956,8.2529,7.8956,8.2392,1145067.6983
2010-05-21 10:00:00,11.98,12.04,11.81,11.83,562293.7763112983,8.2323,8.2735,8.1155,8.1292,562293.7763
2010-05-21 10:30:00,11.83,11.95,11.8,11.91,390488.1101376721,8.1292,8.2117,8.1086,8.1842,390488.1101
2010-05-21 11:00:00,11.91,12.16,11.89,12.1,320628.0577995221,8.1842,8.356,8.1705,8.3148,320628.0578
2010-05-21 11:30:00,12.1,12.2,12.06,12.12,508362.7261349415,8.3148,8.3835,8.2873,8.3285,508362.7261
2010-05-21 12:00:00,12.12,12.12,12.03,12.07,363977.69939697353,8.3285,8.3285,8.2667,8.2942,363977.6994
2010-05-21 12:30:00,12.07,12.08,11.95,11.99,335874.3884400956,8.2942,8.301,8.2117,8.2392,335874.3884
2010-05-21 13:00:00,11.99,12.04,11.9,11.96,311753.32802366593,8.2392,8.2735,8.1773,8.2186,311753.328
2010-05-21 13:30:00,11.97,12.04,11.97,12.01,337125.9528956651,8.2254,8.2735,8.2254,8.2529,337125.9529
2010-05-21 14:00:00,12.01,12.03,11.9,11.94,414609.17055410176,8.2529,8.2667,8.1773,8.2048,414609.1706
2010-05-21 14:30:00,11.95,11.98,11.83,11.91,628057.7995221299,8.2117,8.2323,8.1292,8.1842,628057.7995
2010-05-21 15:00:00,11.9,11.94,11.81,11.89,608601.6611673683,8.1773,8.2048,8.1155,8.1705,608601.6612
2010-05-21 15:30:00,11.9,12.11,11.86,12.08,1684833.3143702357,8.1773,8.3216,8.1498,8.301,1684833.3144
2010-05-24 09:30:00,11.82,12.1,11.8,12.05,891113.8923654569,8.1224,8.3148,8.1086,8.2804,891113.8924
2010-05-24 10:00:00,12.06,12.35,12.05,12.33,664808.2830811242,8.2873,8.4866,8.2804,8.4728,664808.2831
2010-05-24 10:30:00,12.33,12.37,12.22,12.23,456138.3547616339,8.4728,8.5003,8.3972,8.4041,456138.3548
2010-05-24 11:00:00,12.23,12.24,12.17,12.2,383547.6163386051,8.4041,8.411,8.3629,8.3835,383547.6163
2010-05-24 11:30:00,12.21,12.31,12.17,12.3,188758.67561724884,8.3904,8.4591,8.3629,8.4522,188758.6756
2010-05-24 12:00:00,12.3,12.35,12.23,12.3,168619.8657412675,8.4522,8.4866,8.4041,8.4522,168619.8657
2010-05-24 12:30:00,12.3,12.32,12.23,12.28,147001.9342359768,8.4522,8.4659,8.4041,8.4385,147001.9342
2010-05-24 13:00:00,12.28,12.3,12.24,12.26,495847.0815792468,8.4385,8.4522,8.411,8.4247,495847.0816
2010-05-24 13:30:00,12.26,12.26,12.2,12.21,389805.4386164524,8.4247,8.4247,8.3835,8.3904,389805.4386
2010-05-24 14:00:00,12.21,12.25,12.17,12.2,559449.3116395494,8.3904,8.4178,8.3629,8.3835,559449.3116
2010-05-24 14:30:00,12.21,12.24,12.11,12.14,319262.71475708275,8.3904,8.411,8.3216,8.3423,319262.7148
2010-05-24 15:00:00,12.13,12.14,12.05,12.09,339173.96745932417,8.3354,8.3423,8.2804,8.3079,339173.9675
2010-05-24 15:30:00,12.1,12.16,11.99,11.99,756968.9384457845,8.3148,8.356,8.2392,8.2392,756968.9384
2010-05-25 09:30:00,11.49,11.63,11.34,11.55,964728.6380703152,7.8956,7.9918,7.7925,7.9368,964728.6381
2010-05-25 10:00:00,11.55,11.63,11.46,11.47,759472.0673569235,7.9368,7.9918,7.875,7.8818,759472.0674
2010-05-25 10:30:00,11.46,11.53,11.43,11.5,512913.86960973946,7.875,7.9231,7.8544,7.9025,512913.8696
2010-05-25 11:00:00,11.5,11.59,11.47,11.52,353282.5122311981,7.9025,7.9643,7.8818,7.9162,353282.5122
2010-05-25 11:30:00,11.51,11.6,11.46,11.58,463875.29866879055,7.9093,7.9712,7.875,7.9574,463875.2987
2010-05-25 12:00:00,11.58,11.69,11.57,11.58,502901.3539651838,7.9574,8.033,7.9506,7.9574,502901.354
2010-05-25 12:30:00,11.57,11.6,11.49,11.55,626009.7849584708,7.9506,7.9712,7.8956,7.9368,626009.785
2010-05-25 13:00:00,11.55,11.62,11.51,11.6,476732.27898509504,7.9368,7.9849,7.9093,7.9712,476732.279
2010-05-25 13:30:00,11.6,11.61,11.51,11.57,385140.5165547844,7.9712,7.9781,7.9093,7.9506,385140.5166
2010-05-25 14:00:00,11.56,11.66,11.52,11.65,409489.1341449539,7.9437,8.0124,7.9162,8.0055,409489.1341
2010-05-25 14:30:00,11.65,11.78,11.6,11.7,812379.1102514507,8.0055,8.0949,7.9712,8.0399,812379.1103
2010-05-25 15:00:00,11.7,11.82,11.67,11.82,1011491.637273865,8.0399,8.1224,8.0193,8.1224,1011491.6373
2010-05-25 15:30:00,11.81,11.9,11.8,11.88,1522357.4923199457,8.1155,8.1773,8.1086,8.1636,1522357.4923
2010-05-26 09:30:00,12.06,12.1,11.8,11.83,943452.0423256344,8.2873,8.3148,8.1086,8.1292,943452.0423
2010-05-26 10:00:00,11.83,12.13,11.83,11.96,1137444.5329389009,8.1292,8.3354,8.1292,8.2186,1137444.5329
2010-05-26 10:30:00,11.96,12.1,11.86,11.87,834793.4918648311,8.2186,8.3148,8.1498,8.1567,834793.4919
2010-05-26 11:00:00,11.87,11.97,11.73,11.77,678120.3777449084,8.1567,8.2254,8.0605,8.088,678120.3777
2010-05-26 11:30:00,11.77,11.81,11.65,11.69,1298099.897599272,8.088,8.1155,8.0055,8.033,1298099.8976
2010-05-26 12:00:00,11.68,11.78,11.64,11.69,598134.0311753328,8.0262,8.0949,7.9987,8.033,598134.0312
2010-05-26 12:30:00,11.7,11.77,11.67,11.73,510410.7406986005,8.0399,8.088,8.0193,8.0605,510410.7407
2010-05-26 13:00:00,11.74,11.77,11.71,11.72,830014.7912162931,8.0674,8.088,8.0468,8.0536,830014.7912
2010-05-26 13:30:00,11.72,11.79,11.71,11.73,1185459.0965980203,8.0536,8.1017,8.0468,8.0605,1185459.0966
2010-05-26 14:00:00,11.73,11.75,11.66,11.68,674934.5773125498,8.0605,8.0743,8.0124,8.0262,674934.5773
2010-05-26 14:30:00,11.68,11.71,11.55,11.63,1019797.4741153716,8.0262,8.0468,7.9368,7.9918,1019797.4741
2010-05-26 15:00:00,11.62,11.69,11.42,11.48,1451245.875526226,7.9849,8.033,7.8475,7.8887,1451245.8755
2010-05-26 15:30:00,11.48,11.61,11.45,11.5,2045397.6561611104,7.8887,7.9781,7.8681,7.9025,2045397.6562
2010-05-27 09:30:00,11.92,11.98,11.71,11.79,401979.7474115372,8.1911,8.2323,8.0468,8.1017,401979.7474
2010-05-27 10:00:00,11.78,11.84,11.71,11.84,439526.681078621,8.0949,8.1361,8.0468,8.1361,439526.6811
2010-05-27 10:30:00,11.84,11.87,11.75,11.77,256001.82045739,8.1361,8.1567,8.0743,8.088,256001.8205
2010-05-27 11:00:00,11.77,11.8,11.66,11.69,910342.4735464784,8.088,8.1086,8.0124,8.033,910342.4735
2010-05-27 11:30:00,11.69,11.81,11.65,11.81,403345.0904539766,8.033,8.1155,8.0055,8.1155,403345.0905
2010-05-27 12:00:00,11.81,11.81,11.62,11.62,730344.749118216,8.1155,8.1155,7.9849,7.9849,730344.7491
2010-05-27 12:30:00,11.63,11.7,11.62,11.68,285698.03163044713,7.9918,8.0399,7.9849,8.0262,285698.0316
2010-05-27 13:00:00,11.69,11.72,11.63,11.71,346114.4612583912,8.033,8.0536,7.9918,8.0468,346114.4613
2010-05-27 13:30:00,11.71,11.75,11.69,11.72,304016.3841165093,8.0468,8.0743,8.033,8.0536,304016.3841
2010-05-27 14:00:00,11.72,11.78,11.71,11.76,499601.7749459552,8.0536,8.0949,8.0468,8.0811,499601.7749
2010-05-27 14:30:00,11.75,11.76,11.69,11.72,674024.3486175901,8.0743,8.0811,8.033,8.0536,674024.3486
2010-05-27 15:00:00,11.72,11.8,11.72,11.79,485948.34452156106,8.0536,8.1086,8.0536,8.1017,485948.3445
2010-05-27 15:30:00,11.79,11.95,11.75,11.94,1699510.7520764594,8.1017,8.2117,8.0743,8.2048,1699510.7521
2010-05-28 09:30:00,11.98,12.01,11.83,11.94,885993.855956309,8.2323,8.2529,8.1292,8.2048,885993.856
2010-05-28 10:00:00,11.94,11.94,11.87,11.89,631471.1571282285,8.2048,8.2048,8.1567,8.1705,631471.1571
2010-05-28 10:30:00,11.89,11.92,11.83,11.88,612015.0187734668,8.1705,8.1911,8.1292,8.1636,612015.0188
2010-05-28 11:00:00,11.88,11.92,11.87,11.88,590624.644441916,8.1636,8.1911,8.1567,8.1636,590624.6444
2010-05-28 11:30:00,11.87,11.89,11.85,11.87,778586.8699510753,8.1567,8.1705,8.143,8.1567,778586.87
2010-05-28 12:00:00,11.87,11.88,11.86,11.87,304812.83422459895,8.1567,8.1636,8.1498,8.1567,304812.8342
2010-05-28 12:30:00,11.87,11.89,11.72,11.79,586528.6153145978,8.1567,8.1705,8.0536,8.1017,586528.6153
2010-05-28 13:00:00,11.79,11.86,11.78,11.81,174877.6880191148,8.1017,8.1498,8.0949,8.1155,174877.688
2010-05-28 13:30:00,11.81,11.85,11.73,11.74,154397.54238252362,8.1155,8.143,8.0605,8.0674,154397.5424
2010-05-28 14:00:00,11.73,11.79,11.67,11.77,211628.171578109,8.0605,8.1017,8.0193,8.088,211628.1716
2010-05-28 14:30:00,11.77,11.92,11.75,11.84,264535.2144726363,8.088,8.1911,8.0743,8.1361,264535.2145
2010-05-28 15:00:00,11.84,11.92,11.82,11.87,635680.9648424167,8.1361,8.1911,8.1224,8.1567,635680.9648
2010-05-28 15:30:00,11.87,11.88,11.72,11.74,1303447.4911821596,8.1567,8.1636,8.0536,8.0674,1303447.4912
2010-06-01 09:30:00,11.51,11.51,11.39,11.39,527363.7501422232,7.9093,7.9093,7.8269,7.8269,527363.7501
2010-06-01 10:00:00,11.39,11.56,11.38,11.49,945613.8354761634,7.8269,7.9437,7.82,7.8956,945613.8355
2010-06-01 10:30:00,11.49,11.56,11.38,11.39,760496.074638753,7.8956,7.9437,7.82,7.8269,760496.0746
2010-06-01 11:00:00,11.4,11.42,11.28,11.33,446239.6177039481,7.8337,7.8475,7.7513,7.7856,446239.6177
2010-06-01 11:30:00,11.33,11.35,11.19,11.19,507793.8332005917,7.7856,7.7994,7.6894,7.6894,507793.8332
2010-06-01 12:00:00,11.2,11.31,11.19,11.29,425304.3577198772,7.6963,7.7719,7.6894,7.7582,425304.3577
2010-06-01 12:30:00,11.29,11.35,11.28,11.29,312322.2209580157,7.7582,7.7994,7.7513,7.7582,312322.221
2010-06-01 13:00:00,11.29,11.31,11.28,11.29,517578.79167140747,7.7582,7.7719,7.7513,7.7582,517578.7917
2010-06-01 13:30:00,11.29,11.32,11.21,11.21,490044.3736488793,7.7582,7.7788,7.7032,7.7032,490044.3736
2010-06-01 14:00:00,11.21,11.22,11.07,11.21,1111503.015132552,7.7032,7.7101,7.607,7.7032,1111503.0151
2010-06-01 14:30:00,11.21,11.26,11.19,11.23,524633.0640573445,7.7032,7.7375,7.6894,7.7169,524633.0641
2010-06-01 15:00:00,11.23,11.24,11.07,11.12,1302537.2624872,7.7169,7.7238,7.607,7.6413,1302537.2625
2010-06-01 15:30:00,11.11,11.14,10.99,11.0,2081351.6896120152,7.6345,7.6551,7.552,7.5589,2081351.6896
2010-06-02 09:30:00,11.12,11.19,11.03,11.12,624416.8847422915,7.6413,7.6894,7.5795,7.6413,624416.8847
2010-06-02 10:00:00,11.12,11.18,11.07,11.13,1062350.6656047332,7.6413,7.6826,7.607,7.6482,1062350.6656
2010-06-02 10:30:00,11.13,11.21,11.12,11.15,621458.6414836728,7.6482,7.7032,7.6413,7.662,621458.6415
2010-06-02 11:00:00,11.15,11.26,11.15,11.21,446467.17487768806,7.662,7.7375,7.662,7.7032,446467.1749
2010-06-02 11:30:00,11.2,11.21,11.14,11.21,495960.86016611673,7.6963,7.7032,7.6551,7.7032,495960.8602
2010-06-02 12:00:00,11.21,11.26,11.21,11.24,411423.3701217431,7.7032,7.7375,7.7032,7.7238,411423.3701
2010-06-02 12:30:00,11.24,11.27,11.22,11.25,594720.6735692343,7.7238,7.7444,7.7101,7.7307,594720.6736
2010-06-02 13:00:00,11.25,11.29,11.24,11.27,700193.4235976789,7.7307,7.7582,7.7238,7.7444,700193.4236
2010-06-02 13:30:00,11.26,11.27,11.25,11.26,181476.846057572,7.7375,7.7444,7.7307,7.7375,181476.8461
2010-06-02 14:00:00,11.25,11.26,11.11,11.11,451814.7684605757,7.7307,7.7375,7.6345,7.6345,451814.7685
2010-06-02 14:30:00,11.11,11.27,11.09,11.26,607691.4324724087,7.6345,7.7444,7.6207,7.7375,607691.4325
2010-06-02 15:00:00,11.26,11.35,11.26,11.33,606553.6466037092,7.7375,7.7994,7.7375,7.7856,606553.6466
2010-06-02 15:30:00,11.34,11.35,11.26,11.32,1451700.989873706,7.7925,7.7994,7.7375,7.7788,1451700.9899
2010-06-03 09:30:00,11.36,11.48,11.25,11.29,412674.93457731255,7.8063,7.8887,7.7307,7.7582,412674.9346
2010-06-03 10:00:00,11.29,11.33,11.18,11.21,356582.09125042666,7.7582,7.7856,7.6826,7.7032,356582.0913
2010-06-03 10:30:00,11.21,11.36,11.2,11.34,494254.1813630675,7.7032,7.8063,7.6963,7.7925,494254.1814
2010-06-03 11:00:00,11.35,11.37,11.31,11.32,386278.3024234839,7.7994,7.8131,7.7719,7.7788,386278.3024
2010-06-03 11:30:00,11.32,11.37,11.31,11.36,253726.2487199909,7.7788,7.8131,7.7719,7.8063,253726.2487
2010-06-03 12:00:00,11.35,11.35,11.24,11.27,437364.887928092,7.7994,7.7994,7.7238,7.7444,437364.8879
2010-06-03 12:30:00,11.26,11.27,11.17,11.18,830356.126976903,7.7375,7.7444,7.6757,7.6826,830356.127
2010-06-03 13:00:00,11.19,11.2,11.11,11.12,402776.1975196268,7.6894,7.6963,7.6345,7.6413,402776.1975
2010-06-03 13:30:00,11.13,11.16,11.12,11.14,432017.29434520425,7.6482,7.6688,7.6413,7.6551,432017.2943
2010-06-03 14:00:00,11.15,11.27,11.15,11.23,421208.3285925589,7.662,7.7444,7.662,7.7169,421208.3286
2010-06-03 14:30:00,11.22,11.29,11.22,11.27,264307.65729889635,7.7101,7.7582,7.7101,7.7444,264307.6573
2010-06-03 15:00:00,11.27,11.36,11.27,11.36,587438.8440095574,7.7444,7.8063,7.7444,7.8063,587438.844
2010-06-03 15:30:00,11.36,11.39,11.33,11.37,1489361.7021276597,7.8063,7.8269,7.7856,7.8131,1489361.7021
2010-06-04 09:30:00,10.98,11.12,10.97,11.07,335419.27409261576,7.5451,7.6413,7.5383,7.607,335419.2741
2010-06-04 10:00:00,11.07,11.14,10.99,11.12,541586.0735009671,7.607,7.6551,7.552,7.6413,541586.0735
2010-06-04 10:30:00,11.11,11.18,11.1,11.12,956877.9155762886,7.6345,7.6826,7.6276,7.6413,956877.9156
2010-06-04 11:00:00,11.12,11.13,11.07,11.08,778017.9770167255,7.6413,7.6482,7.607,7.6139,778017.977
2010-06-04 11:30:00,11.08,11.18,11.07,11.16,499829.3321196951,7.6139,7.6826,7.607,7.6688,499829.3321
2010-06-04 12:00:00,11.16,11.17,11.11,11.12,421777.22152690863,7.6688,7.6757,7.6345,7.6413,421777.2215
2010-06-04 12:30:00,11.12,11.14,11.09,11.1,504152.9184207532,7.6413,7.6551,7.6207,7.6276,504152.9184
2010-06-04 13:00:00,11.1,11.13,11.04,11.07,479349.1864831039,7.6276,7.6482,7.5864,7.607,479349.1865
2010-06-04 13:30:00,11.07,11.12,11.0,11.03,520650.81351689616,7.607,7.6413,7.5589,7.5795,520650.8135
2010-06-04 14:00:00,11.04,11.08,11.0,11.02,620434.6342018433,7.5864,7.6139,7.5589,7.5726,620434.6342
2010-06-04 14:30:00,11.01,11.04,10.88,10.89,559221.7544658096,7.5657,7.5864,7.4764,7.4833,559221.7545
2010-06-04 15:00:00,10.89,11.02,10.89,10.94,861986.5741267494,7.4833,7.5726,7.4833,7.5176,861986.5741
2010-06-04 15:30:00,10.94,10.98,10.87,10.91,1983957.219251337,7.5176,7.5451,7.4695,7.497,1983957.2193
2010-06-07 09:30:00,10.9,10.94,10.67,10.9,409944.24849243375,7.4902,7.5176,7.3321,7.4902,409944.2485
2010-06-07 10:00:00,10.91,11.01,10.82,10.99,544544.3167595859,7.497,7.5657,7.4352,7.552,544544.3168
2010-06-07 10:30:00,10.99,10.99,10.68,10.71,622937.7631129822,7.552,7.552,7.339,7.3596,622937.7631
2010-06-07 11:00:00,10.71,10.73,10.63,10.68,469791.785186028,7.3596,7.3733,7.3046,7.339,469791.7852
2010-06-07 11:30:00,10.68,10.75,10.66,10.74,485379.4515872113,7.339,7.3871,7.3252,7.3802,485379.4516
2010-06-07 12:00:00,10.74,10.85,10.73,10.78,292638.5254295142,7.3802,7.4558,7.3733,7.4077,292638.5254
2010-06-07 12:30:00,10.78,10.78,10.73,10.76,153259.7565138241,7.4077,7.4077,7.3733,7.394,153259.7565
2010-06-07 13:00:00,10.76,10.77,10.71,10.76,134372.51109341223,7.394,7.4008,7.3596,7.394,134372.5111
2010-06-07 13:30:00,10.76,10.79,10.68,10.7,196495.6195244055,7.394,7.4146,7.339,7.3527,196495.6195
2010-06-07 14:00:00,10.69,10.71,10.63,10.67,449539.1967231767,7.3459,7.3596,7.3046,7.3321,449539.1967
2010-06-07 14:30:00,10.67,10.71,10.56,10.59,620775.9699624531,7.3321,7.3596,7.2565,7.2771,620775.97
2010-06-07 15:00:00,10.59,10.65,10.5,10.5,462623.7342132211,7.2771,7.3184,7.2153,7.2153,462623.7342
2010-06-07 15:30:00,10.5,10.52,10.41,10.42,1359540.3345090454,7.2153,7.229,7.1534,7.1603,1359540.3345
2010-06-08 09:30:00,10.35,10.54,10.24,10.26,560587.097508249,7.1122,7.2428,7.0366,7.0504,560587.0975
2010-06-08 10:00:00,10.26,10.35,10.17,10.22,614518.1476846058,7.0504,7.1122,6.9885,7.0229,614518.1477
2010-06-08 10:30:00,10.22,10.24,10.11,10.2,980998.9759927182,7.0229,7.0366,6.9473,7.0091,980998.976
2010-06-08 11:00:00,10.2,10.32,10.13,10.23,1104448.742746615,7.0091,7.0916,6.961,7.0298,1104448.7427
2010-06-08 11:30:00,10.23,10.3,10.16,10.27,701672.5452269883,7.0298,7.0779,6.9817,7.0572,701672.5452
2010-06-08 12:00:00,10.28,10.29,10.13,10.19,587780.1797701673,7.0641,7.071,6.961,7.0023,587780.1798
2010-06-08 12:30:00,10.19,10.28,10.18,10.28,629081.8068039595,7.0023,7.0641,6.9954,7.0641,629081.8068
2010-06-08 13:00:00,10.27,10.28,10.22,10.27,527363.7501422232,7.0572,7.0641,7.0229,7.0572,527363.7501
2010-06-08 13:30:00,10.28,10.28,10.13,10.18,631812.4928888384,7.0641,7.0641,6.961,6.9954,631812.4929
2010-06-08 14:00:00,10.17,10.2,10.1,10.15,1083854.818523154,6.9885,7.0091,6.9404,6.9748,1083854.8185
2010-06-08 14:30:00,10.16,10.24,10.15,10.2,1155990.442598703,6.9817,7.0366,6.9748,7.0091,1155990.4426
2010-06-08 15:00:00,10.2,10.24,10.13,10.2,1074752.531573558,7.0091,7.0366,6.961,7.0091,1074752.5316
2010-06-08 15:30:00,10.2,10.33,10.2,10.27,2257594.720673569,7.0091,7.0985,7.0091,7.0572,2257594.7207
2010-06-09 09:30:00,10.48,10.55,10.34,10.37,434747.9804300831,7.2015,7.2497,7.1053,7.126,434747.9804
2010-06-09 10:00:00,10.37,10.44,10.31,10.37,433951.5303219934,7.126,7.1741,7.0847,7.126,433951.5303
2010-06-09 10:30:00,10.38,10.46,10.32,10.46,298668.7905336216,7.1328,7.1878,7.0916,7.1878,298668.7905
2010-06-09 11:00:00,10.46,10.6,10.43,10.58,444532.93890089885,7.1878,7.284,7.1672,7.2703,444532.9389
2010-06-09 11:30:00,10.58,10.58,10.47,10.49,233246.1030833997,7.2703,7.2703,7.1947,7.2084,233246.1031
2010-06-09 12:00:00,10.49,10.49,10.42,10.47,115826.6014336102,7.2084,7.2084,7.1603,7.1947,115826.6014
2010-06-09 12:30:00,10.48,10.48,10.4,10.41,143019.6836955285,7.2015,7.2015,7.1466,7.1534,143019.6837
2010-06-09 13:00:00,10.41,10.49,10.4,10.46,178859.9385595631,7.1534,7.2084,7.1466,7.1878,178859.9386
2010-06-09 13:30:00,10.46,10.46,10.41,10.44,205825.4636477415,7.1878,7.1878,7.1534,7.1741,205825.4636
2010-06-09 14:00:00,10.45,10.45,10.36,10.39,376379.5653657982,7.1809,7.1809,7.1191,7.1397,376379.5654
2010-06-09 14:30:00,10.41,10.42,10.27,10.29,348503.8115826602,7.1534,7.1603,7.0572,7.071,348503.8116
2010-06-09 15:00:00,10.29,10.33,10.2,10.25,660712.2539538059,7.071,7.0985,7.0091,7.0435,660712.254
2010-06-09 15:30:00,10.25,10.26,10.12,10.19,1352258.5049493683,7.0435,7.0504,6.9542,7.0023,1352258.5049
2010-06-10 09:30:00,10.46,10.64,10.42,10.55,402207.304585277,7.1878,7.3115,7.1603,7.2497,402207.3046
2010-06-10 10:00:00,10.55,10.58,10.47,10.49,415746.9564228013,7.2497,7.2703,7.1947,7.2084,415746.9564
2010-06-10 10:30:00,10.49,10.59,10.49,10.57,419729.2069632496,7.2084,7.2771,7.2084,7.2634,419729.207
2010-06-10 11:00:00,10.57,10.68,10.56,10.68,342132.2107179429,7.2634,7.339,7.2565,7.339,342132.2107
2010-06-10 11:30:00,10.67,10.67,10.57,10.64,447036.06781203777,7.3321,7.3321,7.2634,7.3115,447036.0678
2010-06-10 12:00:00,10.63,10.64,10.55,10.62,308339.9704175674,7.3046,7.3115,7.2497,7.2978,308339.9704
2010-06-10 12:30:00,10.61,10.65,10.55,10.56,350096.71179883945,7.2909,7.3184,7.2497,7.2565,350096.7118
2010-06-10 13:00:00,10.56,10.6,10.55,10.59,344066.44669473206,7.2565,7.284,7.2497,7.2771,344066.4467
2010-06-10 13:30:00,10.59,10.64,10.58,10.63,169871.43019683697,7.2771,7.3115,7.2703,7.3046,169871.4302
2010-06-10 14:00:00,10.63,10.66,10.59,10.66,157355.78564114234,7.3046,7.3252,7.2771,7.3252,157355.7856
2010-06-10 14:30:00,10.66,10.82,10.65,10.79,499032.8820116054,7.3252,7.4352,7.3184,7.4146,499032.882
2010-06-10 15:00:00,10.79,10.92,10.79,10.89,767095.2326772102,7.4146,7.5039,7.4146,7.4833,767095.2327
2010-06-10 15:30:00,10.9,10.92,10.84,10.88,963021.959267266,7.4902,7.5039,7.4489,7.4764,963021.9593
2010-06-11 09:30:00,10.7,10.87,10.63,10.86,390715.667311412,7.3527,7.4695,7.3046,7.4627,390715.6673
2010-06-11 10:00:00,10.85,10.98,10.84,10.9,389805.4386164524,7.4558,7.5451,7.4489,7.4902,389805.4386
2010-06-11 10:30:00,10.9,10.92,10.74,10.76,298213.6761861418,7.4902,7.5039,7.3802,7.394,298213.6762
2010-06-11 11:00:00,10.76,10.77,10.72,10.74,318466.2646489931,7.394,7.4008,7.3665,7.3802,318466.2646
2010-06-11 11:30:00,10.74,10.82,10.74,10.81,195244.05506883605,7.3802,7.4352,7.3802,7.4283,195244.0551
2010-06-11 12:00:00,10.81,10.85,10.78,10.79,236659.46068949823,7.4283,7.4558,7.4077,7.4146,236659.4607
2010-06-11 12:30:00,10.8,10.84,10.78,10.8,133007.1680509728,7.4214,7.4489,7.4077,7.4214,133007.1681
2010-06-11 13:00:00,10.81,10.83,10.8,10.82,58709.75082489476,7.4283,7.4421,7.4214,7.4352,58709.7508
2010-06-11 13:30:00,10.82,10.83,10.72,10.72,193423.59767891685,7.4352,7.4421,7.3665,7.3665,193423.5977
2010-06-11 14:00:00,10.73,10.76,10.69,10.7,186255.54670610992,7.3733,7.394,7.3459,7.3527,186255.5467
2010-06-11 14:30:00,10.71,10.77,10.71,10.74,143929.9123904881,7.3596,7.4008,7.3596,7.3802,143929.9124
2010-06-11 15:00:00,10.74,10.78,10.7,10.77,213789.9647286381,7.3802,7.4077,7.3527,7.4008,213789.9647
2010-06-11 15:30:00,10.77,10.88,10.75,10.87,584480.6007509386,7.4008,7.4764,7.3871,7.4695,584480.6008
2010-06-14 09:30:00,11.03,11.21,11.03,11.12,526794.8572078735,7.5795,7.7032,7.5795,7.6413,526794.8572
2010-06-14 10:00:00,11.12,11.22,11.09,11.21,419274.0926157697,7.6413,7.7101,7.6207,7.7032,419274.0926
2010-06-14 10:30:00,11.21,11.28,11.18,11.27,282284.6740243486,7.7032,7.7513,7.6826,7.7444,282284.674
2010-06-14 11:00:00,11.27,11.39,11.25,11.38,407441.1195812948,7.7444,7.8269,7.7307,7.82,407441.1196
2010-06-14 11:30:00,11.38,11.42,11.32,11.33,318807.6004096029,7.82,7.8475,7.7788,7.7856,318807.6004
2010-06-14 12:00:00,11.32,11.35,11.29,11.31,254636.47741495047,7.7788,7.7994,7.7582,7.7719,254636.4774
2010-06-14 12:30:00,11.31,11.32,11.26,11.26,203094.77756286267,7.7719,7.7788,7.7375,7.7375,203094.7776
2010-06-14 13:00:00,11.26,11.29,11.24,11.28,505973.37581067247,7.7375,7.7582,7.7238,7.7513,505973.3758
2010-06-14 13:30:00,11.28,11.3,11.19,11.19,408351.3482762544,7.7513,7.765,7.6894,7.6894,408351.3483
2010-06-14 14:00:00,11.18,11.19,11.12,11.15,340766.8676755035,7.6826,7.6894,7.6413,7.662,340766.8677
2010-06-14 14:30:00,11.15,11.22,11.12,11.22,354989.19103424734,7.662,7.7101,7.6413,7.7101,354989.191
2010-06-14 15:00:00,11.22,11.27,11.18,11.22,527249.9715553533,7.7101,7.7444,7.6826,7.7101,527249.9716
2010-06-14 15:30:00,11.21,11.22,11.07,11.1,1381954.716122426,7.7032,7.7101,7.607,7.6276,1381954.7161
2010-06-15 09:30:00,11.18,11.29,11.13,11.24,266355.6718625555,7.6826,7.7582,7.6482,7.7238,266355.6719
2010-06-15 10:00:00,11.25,11.25,11.05,11.16,435430.6519513028,7.7307,7.7307,7.5932,7.6688,435430.652
2010-06-15 10:30:00,11.15,11.28,11.14,11.27,210604.16429627943,7.662,7.7513,7.6551,7.7444,210604.1643
2010-06-15 11:00:00,11.28,11.36,11.27,11.33,254522.6988280805,7.7513,7.8063,7.7444,7.7856,254522.6988
2010-06-15 11:30:00,11.33,11.34,11.26,11.29,195016.4978950961,7.7856,7.7925,7.7375,7.7582,195016.4979
2010-06-15 12:00:00,11.29,11.37,11.29,11.36,441574.69564228016,7.7582,7.8131,7.7582,7.8063,441574.6956
2010-06-15 12:30:00,11.36,11.39,11.32,11.39,384799.18079417455,7.8063,7.8269,7.7788,7.8269,384799.1808
2010-06-15 13:00:00,11.39,11.47,11.36,11.45,442598.7029241097,7.8269,7.8818,7.8063,7.8681,442598.7029
2010-06-15 13:30:00,11.45,11.45,11.37,11.43,442484.92433723976,7.8681,7.8681,7.8131,7.8544,442484.9243
2010-06-15 14:00:00,11.43,11.54,11.43,11.54,254522.6988280805,7.8544,7.9299,7.8544,7.9299,254522.6988
2010-06-15 14:30:00,11.54,11.56,11.52,11.56,350893.1619069291,7.9299,7.9437,7.9162,7.9437,350893.1619
2010-06-15 15:00:00,11.56,11.61,11.55,11.6,478552.73637501424,7.9437,7.9781,7.9368,7.9712,478552.7364
2010-06-15 15:30:00,11.61,11.65,11.58,11.6,1465468.1988849698,7.9781,8.0055,7.9574,7.9712,1465468.1989
2010-06-16 09:30:00,11.46,11.47,11.24,11.29,660712.2539538059,7.875,7.8818,7.7238,7.7582,660712.254
2010-06-16 10:00:00,11.29,11.31,11.19,11.21,287518.4890203664,7.7582,7.7719,7.6894,7.7032,287518.489
2010-06-16 10:30:00,11.21,11.24,11.16,11.23,359540.3345090454,7.7032,7.7238,7.6688,7.7169,359540.3345
2010-06-16 11:00:00,11.24,11.34,11.21,11.33,421322.10717942886,7.7238,7.7925,7.7032,7.7856,421322.1072
2010-06-16 11:30:00,11.33,11.35,11.26,11.27,204915.2349527819,7.7856,7.7994,7.7375,7.7444,204915.235
2010-06-16 12:00:00,11.27,11.32,11.27,11.3,217430.8795084765,7.7444,7.7788,7.7444,7.765,217430.8795
2010-06-16 12:30:00,11.29,11.3,11.23,11.23,125042.66697007624,7.7582,7.765,7.7169,7.7169,125042.667
2010-06-16 13:00:00,11.24,11.24,11.19,11.21,383206.2805779952,7.7238,7.7238,7.6894,7.7032,383206.2806
2010-06-16 13:30:00,11.21,11.24,11.2,11.24,367846.1713505518,7.7032,7.7238,7.6963,7.7238,367846.1714
2010-06-16 14:00:00,11.24,11.29,11.21,11.22,518830.3561269769,7.7238,7.7582,7.7032,7.7101,518830.3561
2010-06-16 14:30:00,11.22,11.23,11.18,11.21,485265.6730003413,7.7101,7.7169,7.6826,7.7032,485265.673
2010-06-16 15:00:00,11.21,11.22,11.14,11.14,754352.0309477757,7.7032,7.7101,7.6551,7.6551,754352.0309
2010-06-16 15:30:00,11.14,11.22,11.13,11.18,1331664.580725907,7.6551,7.7101,7.6482,7.6826,1331664.5807
2010-06-17 09:30:00,11.19,11.25,11.0,11.07,424735.4647855274,7.6894,7.7307,7.5589,7.607,424735.4648
2010-06-17 10:00:00,11.07,11.08,10.9,10.93,625554.6706109911,7.607,7.6139,7.4902,7.5108,625554.6706
2010-06-17 10:30:00,10.92,10.93,10.83,10.84,445443.16759585845,7.5039,7.5108,7.4421,7.4489,445443.1676
2010-06-17 11:00:00,10.85,10.88,10.79,10.85,561269.7690294686,7.4558,7.4764,7.4146,7.4558,561269.769
2010-06-17 11:30:00,10.85,10.89,10.84,10.85,265786.7789282057,7.4558,7.4833,7.4489,7.4558,265786.7789
2010-06-17 12:00:00,10.85,10.88,10.84,10.85,277392.1947889407,7.4558,7.4764,7.4489,7.4558,277392.1948
2010-06-17 12:30:00,10.85,10.89,10.82,10.89,163499.8293321197,7.4558,7.4833,7.4352,7.4833,163499.8293
2010-06-17 13:00:00,10.88,10.88,10.81,10.82,344407.7824553419,7.4764,7.4764,7.4283,7.4352,344407.7825
2010-06-17 13:30:00,10.82,10.9,10.81,10.9,232335.8743884401,7.4352,7.4902,7.4283,7.4902,232335.8744
2010-06-17 14:00:00,10.9,10.93,10.85,10.85,327909.887359199,7.4902,7.5108,7.4558,7.4558,327909.8874
2010-06-17 14:30:00,10.85,10.86,10.78,10.78,443053.81727158953,7.4558,7.4627,7.4077,7.4077,443053.8173
2010-06-17 15:00:00,10.78,10.78,10.65,10.65,940380.0204801456,7.4077,7.4077,7.3184,7.3184,940380.0205
2010-06-17 15:30:00,10.66,10.75,10.64,10.73,1955512.5725338487,7.3252,7.3871,7.3115,7.3733,1955512.5725
2010-06-18 09:30:00,10.75,10.89,10.68,10.77,1132096.9393560132,7.3871,7.4833,7.339,7.4008,1132096.9394
2010-06-18 10:00:00,10.77,10.89,10.76,10.89,217544.65809534647,7.4008,7.4833,7.394,7.4833,217544.6581
2010-06-18 10:30:00,10.89,10.95,10.88,10.92,319831.60769143247,7.4833,7.5245,7.4764,7.5039,319831.6077
2010-06-18 11:00:00,10.92,10.92,10.87,10.91,197178.29104562523,7.5039,7.5039,7.4695,7.497,197178.291
2010-06-18 11:30:00,10.9,10.91,10.81,10.82,163044.7149846399,7.4902,7.497,7.4283,7.4352,163044.715
2010-06-18 12:00:00,10.82,10.85,10.75,10.75,172602.11628171575,7.4352,7.4558,7.3871,7.3871,172602.1163
2010-06-18 12:30:00,10.76,10.78,10.74,10.74,162817.15781089998,7.394,7.4077,7.3802,7.3802,162817.1578
2010-06-18 13:00:00,10.74,10.78,10.73,10.74,176470.58823529413,7.3802,7.4077,7.3733,7.3802,176470.5882
2010-06-18 13:30:00,10.75,10.78,10.71,10.74,138240.98304699056,7.3871,7.4077,7.3596,7.3802,138240.983
2010-06-18 14:00:00,10.75,10.81,10.74,10.81,259642.7352372284,7.3871,7.4283,7.3802,7.4283,259642.7352
2010-06-18 14:30:00,10.81,10.83,10.78,10.81,248492.4337239732,7.4283,7.4421,7.4077,7.4283,248492.4337
2010-06-18 15:00:00,10.8,10.81,10.78,10.8,219023.77972465585,7.4214,7.4283,7.4077,7.4214,219023.7797
2010-06-18 15:30:00,10.8,10.83,10.78,10.82,944476.049607464,7.4214,7.4421,7.4077,7.4352,944476.0496
2010-06-21 09:30:00,11.03,11.1,10.93,11.09,500625.7822277848,7.5795,7.6276,7.5108,7.6207,500625.7822
2010-06-21 10:00:00,11.09,11.16,11.08,11.08,420525.6570713392,7.6207,7.6688,7.6139,7.6139,420525.6571
2010-06-21 10:30:00,11.08,11.14,11.07,11.08,311639.549436796,7.6139,7.6551,7.607,7.6139,311639.5494
2010-06-21 11:00:00,11.08,11.12,11.07,11.11,141313.00489247925,7.6139,7.6413,7.607,7.6345,141313.0049
2010-06-21 11:30:00,11.12,11.13,11.03,11.05,168164.7513937877,7.6413,7.6482,7.5795,7.5932,168164.7514
2010-06-21 12:00:00,11.05,11.08,11.0,11.0,217544.65809534647,7.5932,7.6139,7.5589,7.5589,217544.6581
2010-06-21 12:30:00,11.0,11.03,10.98,11.0,241551.93992490607,7.5589,7.5795,7.5451,7.5589,241551.9399
2010-06-21 13:00:00,11.0,11.07,11.0,11.06,360905.6775514848,7.5589,7.607,7.5589,7.6001,360905.6776
2010-06-21 13:30:00,11.07,11.07,10.99,10.99,237797.2465581977,7.607,7.607,7.552,7.552,237797.2466
2010-06-21 14:00:00,10.99,11.07,10.97,11.05,333029.92376834684,7.552,7.607,7.5383,7.5932,333029.9238
2010-06-21 14:30:00,11.05,11.05,10.95,10.97,310729.3207418364,7.5932,7.5932,7.5245,7.5383,310729.3207
2010-06-21 15:00:00,10.97,10.99,10.82,10.82,427011.0365229264,7.5383,7.552,7.4352,7.4352,427011.0365
2010-06-21 15:30:00,10.82,10.85,10.76,10.84,813403.1175332803,7.4352,7.4558,7.394,7.4489,813403.1175
2010-06-22 09:30:00,10.79,10.89,10.79,10.83,313801.3425873251,7.4146,7.4833,7.4146,7.4421,313801.3426
2010-06-22 10:00:00,10.83,10.83,10.67,10.68,477756.2862669246,7.4421,7.4421,7.3321,7.339,477756.2863
2010-06-22 10:30:00,10.67,10.71,10.62,10.69,484469.2228922517,7.3321,7.3596,7.2978,7.3459,484469.2229
2010-06-22 11:00:00,10.69,10.69,10.61,10.66,119695.07338718852,7.3459,7.3459,7.2909,7.3252,119695.0734
2010-06-22 11:30:00,10.67,10.77,10.66,10.76,333485.0381158266,7.3321,7.4008,7.3252,7.394,333485.0381
2010-06-22 12:00:00,10.76,10.77,10.74,10.76,110592.78643759244,7.394,7.4008,7.3802,7.394,110592.7864
2010-06-22 12:30:00,10.76,10.77,10.74,10.76,188872.4542041188,7.394,7.4008,7.3802,7.394,188872.4542
2010-06-22 13:00:00,10.76,10.78,10.73,10.74,227329.6165661623,7.394,7.4077,7.3733,7.3802,227329.6166
2010-06-22 13:30:00,10.74,10.78,10.72,10.74,199226.30560928435,7.3802,7.4077,7.3665,7.3802,199226.3056
2010-06-22 14:00:00,10.74,10.74,10.65,10.67,167709.63704630788,7.3802,7.3802,7.3184,7.3321,167709.637
2010-06-22 14:30:00,10.66,10.69,10.53,10.56,369097.7358061213,7.3252,7.3459,7.2359,7.2565,369097.7358
2010-06-22 15:00:00,10.56,10.57,10.49,10.5,752417.7949709865,7.2565,7.2634,7.2084,7.2153,752417.795
2010-06-22 15:30:00,10.5,10.52,10.46,10.5,1070884.0596199797,7.2153,7.229,7.1878,7.2153,1070884.0596
2010-06-23 09:30:00,10.51,10.58,10.47,10.54,340766.8676755035,7.2222,7.2703,7.1947,7.2428,340766.8677
2010-06-23 10:00:00,10.54,10.54,10.2,10.2,1244965.2975310048,7.2428,7.2428,7.0091,7.0091,1244965.2975
2010-06-23 10:30:00,10.2,10.4,10.19,10.38,545568.3240414155,7.0091,7.1466,7.0023,7.1328,545568.324
2010-06-23 11:00:00,10.38,10.47,10.37,10.47,359654.1130959153,7.1328,7.1947,7.126,7.1947,359654.1131
2010-06-23 11:30:00,10.47,10.47,10.42,10.45,276709.523267721,7.1947,7.1947,7.1603,7.1809,276709.5233
2010-06-23 12:00:00,10.45,10.46,10.41,10.45,240527.93264307652,7.1809,7.1878,7.1534,7.1809,240527.9326
2010-06-23 12:30:00,10.45,10.57,10.45,10.54,296279.4402093526,7.1809,7.2634,7.1809,7.2428,296279.4402
2010-06-23 13:00:00,10.54,10.61,10.54,10.56,485151.8944134714,7.2428,7.2909,7.2428,7.2565,485151.8944
2010-06-23 13:30:00,10.56,10.61,10.55,10.6,248151.0979633633,7.2565,7.2909,7.2497,7.284,248151.098
2010-06-23 14:00:00,10.6,10.63,10.51,10.61,562521.3334850381,7.284,7.3046,7.2222,7.2909,562521.3335
2010-06-23 14:30:00,10.61,10.7,10.57,10.62,1783138.0134258734,7.2909,7.3527,7.2634,7.2978,1783138.0134
2010-06-23 15:00:00,10.62,10.67,10.57,10.63,756968.9384457845,7.2978,7.3321,7.2634,7.3046,756968.9384
2010-06-23 15:30:00,10.63,10.69,10.59,10.63,1098304.6990556377,7.3046,7.3459,7.2771,7.3046,1098304.6991
2010-06-24 09:30:00,10.58,10.6,10.4,10.41,585049.4936852885,7.2703,7.284,7.1466,7.1534,585049.4937
2010-06-24 10:00:00,10.41,10.55,10.41,10.53,829901.0126294232,7.1534,7.2497,7.1534,7.2359,829901.0126
2010-06-24 10:30:00,10.53,10.53,10.41,10.46,578336.5570599614,7.2359,7.2359,7.1534,7.1878,578336.5571
2010-06-24 11:00:00,10.46,10.46,10.34,10.41,277619.75196268066,7.1878,7.1878,7.1053,7.1534,277619.752
2010-06-24 11:30:00,10.41,10.48,10.38,10.45,277278.4162020708,7.1534,7.2015,7.1328,7.1809,277278.4162
2010-06-24 12:00:00,10.46,10.49,10.41,10.42,237683.4679713278,7.1878,7.2084,7.1534,7.1603,237683.468
2010-06-24 12:30:00,10.41,10.42,10.34,10.38,216065.5364660371,7.1534,7.1603,7.1053,7.1328,216065.5365
2010-06-24 13:00:00,10.39,10.47,10.38,10.44,214245.0790761179,7.1397,7.1947,7.1328,7.1741,214245.0791
2010-06-24 13:30:00,10.44,10.58,10.44,10.58,463078.8485607009,7.1741,7.2703,7.1741,7.2703,463078.8486
2010-06-24 14:00:00,10.58,10.58,10.5,10.52,509955.6263511208,7.2703,7.2703,7.2153,7.229,509955.6264
2010-06-24 14:30:00,10.51,10.52,10.41,10.41,683923.0856752759,7.2222,7.229,7.1534,7.1534,683923.0857
2010-06-24 15:00:00,10.42,10.45,10.3,10.34,967117.9883945842,7.1603,7.1809,7.0779,7.1053,967117.9884
2010-06-24 15:30:00,10.34,10.35,10.27,10.28,1425531.9148936172,7.1053,7.1122,7.0572,7.0641,1425531.9149
2010-06-25 09:30:00,10.32,10.41,10.22,10.26,497326.20320855617,7.0916,7.1534,7.0229,7.0504,497326.2032
2010-06-25 10:00:00,10.26,10.33,10.2,10.22,334964.159745136,7.0504,7.0985,7.0091,7.0229,334964.1597
2010-06-25 10:30:00,10.22,10.26,10.15,10.18,282626.0097849585,7.0229,7.0504,6.9748,6.9954,282626.0098
2010-06-25 11:00:00,10.19,10.25,10.16,10.25,345886.90408465127,7.0023,7.0435,6.9817,7.0435,345886.9041
2010-06-25 11:30:00,10.24,10.33,10.24,10.27,445101.8318352486,7.0366,7.0985,7.0366,7.0572,445101.8318
2010-06-25 12:00:00,10.27,10.35,10.27,10.34,276595.74468085106,7.0572,7.1122,7.0572,7.1053,276595.7447
2010-06-25 12:30:00,10.34,10.4,10.34,10.34,169074.9800887473,7.1053,7.1466,7.1053,7.1053,169074.9801
2010-06-25 13:00:00,10.34,10.43,10.34,10.42,252702.2414381613,7.1053,7.1672,7.1053,7.1603,252702.2414
2010-06-25 13:30:00,10.41,10.46,10.41,10.44,226760.7236318125,7.1534,7.1878,7.1534,7.1741,226760.7236
2010-06-25 14:00:00,10.43,10.45,10.4,10.43,270793.0367504836,7.1672,7.1809,7.1466,7.1672,270793.0368
2010-06-25 14:30:00,10.42,10.47,10.41,10.42,254864.0345886904,7.1603,7.1947,7.1534,7.1603,254864.0346
2010-06-25 15:00:00,10.42,10.43,10.33,10.4,386960.9739447037,7.1603,7.1672,7.0985,7.1466,386960.9739
2010-06-25 15:30:00,10.4,10.45,10.34,10.38,1650585.9597223804,7.1466,7.1809,7.1053,7.1328,1650585.9597
2010-06-28 09:30:00,10.45,10.51,10.34,10.37,290818.068039595,7.1809,7.2222,7.1053,7.126,290818.068
2010-06-28 10:00:00,10.37,10.41,10.29,10.38,365001.7066788031,7.126,7.1534,7.071,7.1328,365001.7067
2010-06-28 10:30:00,10.38,10.45,10.34,10.45,284674.0243486176,7.1328,7.1809,7.1053,7.1809,284674.0243
2010-06-28 11:00:00,10.45,10.52,10.45,10.49,272158.379792923,7.1809,7.229,7.1809,7.2084,272158.3798
2010-06-28 11:30:00,10.49,10.53,10.46,10.46,244168.84742291505,7.2084,7.2359,7.1878,7.1878,244168.8474
2010-06-28 12:00:00,10.46,10.47,10.41,10.43,223802.48037319377,7.1878,7.1947,7.1534,7.1672,223802.4804
2010-06-28 12:30:00,10.42,10.46,10.39,10.46,224371.37330754352,7.1603,7.1878,7.1397,7.1878,224371.3733
2010-06-28 13:00:00,10.46,10.46,10.41,10.42,135624.0755489817,7.1878,7.1878,7.1534,7.1603,135624.0755
2010-06-28 13:30:00,10.41,10.45,10.41,10.42,224485.1518944135,7.1534,7.1809,7.1534,7.1603,224485.1519
2010-06-28 14:00:00,10.41,10.42,10.39,10.41,280464.2166344294,7.1534,7.1603,7.1397,7.1534,280464.2166
2010-06-28 14:30:00,10.41,10.46,10.4,10.45,305836.8415064285,7.1534,7.1878,7.1466,7.1809,305836.8415
2010-06-28 15:00:00,10.45,10.48,10.41,10.41,530549.5505745818,7.1809,7.2015,7.1534,7.1534,530549.5506
2010-06-28 15:30:00,10.41,10.46,10.4,10.4,1086585.5046080328,7.1534,7.1878,7.1466,7.1466,1086585.5046
2010-06-29 09:30:00,10.18,10.24,10.0,10.08,869154.6250995563,6.9954,7.0366,6.8717,6.9267,869154.6251
2010-06-29 10:00:00,10.09,10.09,9.92,9.93,1364091.4779838435,6.9336,6.9336,6.8167,6.8236,1364091.478
2010-06-29 10:30:00,9.93,10.05,9.86,10.04,1088747.2977585618,6.8236,6.9061,6.7755,6.8992,1088747.2978
2010-06-29 11:00:00,10.04,10.06,9.96,9.96,828421.8910001138,6.8992,6.9129,6.8442,6.8442,828421.891
2010-06-29 11:30:00,9.96,9.98,9.9,9.92,394015.24633064057,6.8442,6.858,6.803,6.8167,394015.2463
2010-06-29 12:00:00,9.92,9.92,9.84,9.84,845261.1218568665,6.8167,6.8167,6.7618,6.7618,845261.1219
2010-06-29 12:30:00,9.84,9.85,9.78,9.79,347366.02571396064,6.7618,6.7686,6.7205,6.7274,347366.0257
2010-06-29 13:00:00,9.79,9.83,9.78,9.81,350893.1619069291,6.7274,6.7549,6.7205,6.7411,350893.1619
2010-06-29 13:30:00,9.81,9.81,9.74,9.79,416998.52087837073,6.7411,6.7411,6.693,6.7274,416998.5209
2010-06-29 14:00:00,9.79,9.9,9.78,9.89,422915.0073956082,6.7274,6.803,6.7205,6.7961,422915.0074
2010-06-29 14:30:00,9.89,9.91,9.84,9.86,667538.9691660029,6.7961,6.8099,6.7618,6.7755,667538.9692
2010-06-29 15:00:00,9.86,9.9,9.76,9.78,726476.2771646377,6.7755,6.803,6.7068,6.7205,726476.2772
2010-06-29 15:30:00,9.78,9.92,9.76,9.9,1959608.601661168,6.7205,6.8167,6.7068,6.803,1959608.6017
2010-06-30 09:30:00,9.87,10.01,9.78,9.89,488223.9162589601,6.7824,6.8786,6.7205,6.7961,488223.9163
2010-06-30 10:00:00,9.89,9.91,9.79,9.8,544658.0953464558,6.7961,6.8099,6.7274,6.7343,544658.0953
2010-06-30 10:30:00,9.8,9.82,9.7,9.71,667766.5263397429,6.7343,6.748,6.6656,6.6724,667766.5263
2010-06-30 11:00:00,9.72,9.75,9.66,9.67,1019114.8025941518,6.6793,6.6999,6.6381,6.6449,1019114.8026
2010-06-30 11:30:00,9.67,9.74,9.67,9.69,638980.5438616453,6.6449,6.693,6.6449,6.6587,638980.5439
2010-06-30 12:00:00,9.69,9.7,9.68,9.69,365456.8210262829,6.6587,6.6656,6.6518,6.6587,365456.821
2010-06-30 12:30:00,9.69,9.72,9.6,9.67,988963.4770736148,6.6587,6.6793,6.5968,6.6449,988963.4771
2010-06-30 13:00:00,9.67,9.7,9.62,9.69,227215.8379792923,6.6449,6.6656,6.6106,6.6587,227215.838
2010-06-30 13:30:00,9.69,9.7,9.64,9.64,373762.6578677893,6.6587,6.6656,6.6243,6.6243,373762.6579
2010-06-30 14:00:00,9.65,9.65,9.6,9.61,558994.1972920697,6.6312,6.6312,6.5968,6.6037,558994.1973
2010-06-30 14:30:00,9.6,9.61,9.49,9.53,1176243.0310615543,6.5968,6.6037,6.5212,6.5487,1176243.0311
2010-06-30 15:00:00,9.53,9.57,9.51,9.51,522698.8280805553,6.5487,6.5762,6.535,6.535,522698.8281
2010-06-30 15:30:00,9.52,9.52,9.44,9.46,2504608.032768233,6.5419,6.5419,6.4869,6.5006,2504608.0328
2010-07-01 09:30:00,9.51,9.62,9.4,9.45,569234.2701103652,6.535,6.6106,6.4594,6.4938,569234.2701
2010-07-01 10:00:00,9.45,9.45,9.27,9.33,816133.8036181591,6.4938,6.4938,6.3701,6.4113,816133.8036
2010-07-01 10:30:00,9.33,9.33,9.22,9.24,429855.5011946752,6.4113,6.4113,6.3357,6.3495,429855.5012
2010-07-01 11:00:00,9.24,9.33,9.18,9.33,401638.4116509273,6.3495,6.4113,6.3082,6.4113,401638.4117
2010-07-01 11:30:00,9.33,9.45,9.33,9.4,431107.0656502447,6.4113,6.4938,6.4113,6.4594,431107.0657
2010-07-01 12:00:00,9.4,9.4,9.36,9.4,317669.81454090343,6.4594,6.4594,6.4319,6.4594,317669.8145
2010-07-01 12:30:00,9.39,9.52,9.39,9.47,306860.84878825804,6.4525,6.5419,6.4525,6.5075,306860.8488
2010-07-01 13:00:00,9.46,9.53,9.45,9.46,316304.471498464,6.5006,6.5487,6.4938,6.5006,316304.4715
2010-07-01 13:30:00,9.46,9.56,9.45,9.51,395721.9251336898,6.5006,6.5694,6.4938,6.535,395721.9251
2010-07-01 14:00:00,9.51,9.54,9.47,9.54,454431.6759585846,6.535,6.5556,6.5075,6.5556,454431.676
2010-07-01 14:30:00,9.53,9.54,9.44,9.48,476049.6074638753,6.5487,6.5556,6.4869,6.5144,476049.6075
2010-07-01 15:00:00,9.47,9.54,9.47,9.54,576971.2140175219,6.5075,6.5556,6.5075,6.5556,576971.214
2010-07-01 15:30:00,9.54,9.55,9.47,9.52,1314711.5712822848,6.5556,6.5625,6.5075,6.5419,1314711.5713
2010-07-02 09:30:00,9.57,9.65,9.43,9.48,619069.2911594039,6.5762,6.6312,6.48,6.5144,619069.2912
2010-07-02 10:00:00,9.47,9.54,9.4,9.48,590055.7515075663,6.5075,6.5556,6.4594,6.5144,590055.7515
2010-07-02 10:30:00,9.49,9.5,9.39,9.39,443167.5958584595,6.5212,6.5281,6.4525,6.4525,443167.5959
2010-07-02 11:00:00,9.4,9.4,9.32,9.36,401865.9688246672,6.4594,6.4594,6.4044,6.4319,401865.9688
2010-07-02 11:30:00,9.36,9.4,9.29,9.36,275116.6230515417,6.4319,6.4594,6.3838,6.4319,275116.6231
2010-07-02 12:00:00,9.36,9.42,9.33,9.41,196836.95528501537,6.4319,6.4731,6.4113,6.4663,196836.9553
2010-07-02 12:30:00,9.4,9.42,9.35,9.37,227557.1737399021,6.4594,6.4731,6.425,6.4388,227557.1737
2010-07-02 13:00:00,9.36,9.4,9.33,9.36,137899.6472863807,6.4319,6.4594,6.4113,6.4319,137899.6473
2010-07-02 13:30:00,9.36,9.42,9.36,9.41,179997.72442826262,6.4319,6.4731,6.4319,6.4663,179997.7244
2010-07-02 14:00:00,9.4,9.42,9.37,9.38,147343.26999658663,6.4594,6.4731,6.4388,6.4457,147343.27
2010-07-02 14:30:00,9.38,9.4,9.36,9.39,198543.63408806463,6.4457,6.4594,6.4319,6.4525,198543.6341
2010-07-02 15:00:00,9.39,9.46,9.37,9.43,342473.54647855274,6.4525,6.5006,6.4388,6.48,342473.5465
2010-07-02 15:30:00,9.43,9.5,9.4,9.4,1024689.9533507796,6.48,6.5281,6.4594,6.4594,1024689.9534
2010-07-06 09:30:00,9.64,9.67,9.54,9.65,362726.1349414041,6.6243,6.6449,6.5556,6.6312,362726.1349
2010-07-06 10:00:00,9.65,9.7,9.61,9.65,378996.4728638071,6.6312,6.6656,6.6037,6.6312,378996.4729
2010-07-06 10:30:00,9.65,9.69,9.62,9.62,418818.97826828994,6.6312,6.6587,6.6106,6.6106,418818.9783
2010-07-06 11:00:00,9.62,9.62,9.57,9.57,217658.4366822164,6.6106,6.6106,6.5762,6.5762,217658.4367
2010-07-06 11:30:00,9.57,9.64,9.57,9.63,558083.96859711,6.5762,6.6243,6.5762,6.6175,558083.9686
2010-07-06 12:00:00,9.63,9.63,9.54,9.55,269427.6937080442,6.6175,6.6175,6.5556,6.5625,269427.6937
2010-07-06 12:30:00,9.55,9.57,9.49,9.52,189782.6828990784,6.5625,6.5762,6.5212,6.5419,189782.6829
2010-07-06 13:00:00,9.51,9.56,9.51,9.56,230287.859824781,6.535,6.5694,6.535,6.5694,230287.8598
2010-07-06 13:30:00,9.56,9.56,9.44,9.45,504266.6970076232,6.5694,6.5694,6.4869,6.4938,504266.697
2010-07-06 14:00:00,9.45,9.48,9.41,9.46,338149.9601774946,6.4938,6.5144,6.4663,6.5006,338149.9602
2010-07-06 14:30:00,9.47,9.48,9.41,9.42,245420.41187848448,6.5075,6.5144,6.4663,6.4731,245420.4119
2010-07-06 15:00:00,9.41,9.44,9.33,9.39,549323.0174081238,6.4663,6.4869,6.4113,6.4525,549323.0174
2010-07-06 15:30:00,9.38,9.44,9.36,9.42,926612.8114688816,6.4457,6.4869,6.4319,6.4731,926612.8115
2010-07-07 09:30:00,9.43,9.52,9.26,9.46,607918.9896461486,6.5233,6.5855,6.4057,6.544,607918.9896
2010-07-07 10:00:00,9.46,9.57,9.46,9.49,525657.0713391739,6.544,6.6201,6.544,6.5648,525657.0713
2010-07-07 10:30:00,9.49,9.71,9.49,9.69,567527.591307316,6.5648,6.7169,6.5648,6.7031,567527.5913
2010-07-07 11:00:00,9.69,9.71,9.59,9.63,319945.3862783024,6.7031,6.7169,6.6339,6.6616,319945.3863
2010-07-07 11:30:00,9.63,9.66,9.57,9.61,503128.91113892366,6.6616,6.6824,6.6201,6.6478,503128.9111
2010-07-07 12:00:00,9.6,9.66,9.6,9.66,370918.1931960405,6.6409,6.6824,6.6409,6.6824,370918.1932
2010-07-07 12:30:00,9.65,9.69,9.62,9.63,348958.92593014,6.6754,6.7031,6.6547,6.6616,348958.9259
2010-07-07 13:00:00,9.63,9.76,9.63,9.76,499146.66059847537,6.6616,6.7515,6.6616,6.7515,499146.6606
2010-07-07 13:30:00,9.76,9.78,9.71,9.76,336215.7242007054,6.7515,6.7654,6.7169,6.7515,336215.7242
2010-07-07 14:00:00,9.76,9.81,9.76,9.77,207304.58527705088,6.7515,6.7861,6.7515,6.7585,207304.5853
2010-07-07 14:30:00,9.78,9.82,9.74,9.82,315849.3571509842,6.7654,6.793,6.7377,6.793,315849.3572
2010-07-07 15:00:00,9.82,9.83,9.76,9.79,652292.6385254295,6.793,6.8,6.7515,6.7723,652292.6385
2010-07-07 15:30:00,9.79,9.88,9.78,9.87,1658322.903629537,6.7723,6.8345,6.7654,6.8276,1658322.9036
2010-07-08 09:30:00,9.98,10.12,9.85,9.88,491978.6096256685,6.9037,7.0006,6.8138,6.8345,491978.6096
2010-07-08 10:00:00,9.89,9.94,9.82,9.91,273523.7228353624,6.8415,6.8761,6.793,6.8553,273523.7228
2010-07-08 10:30:00,9.91,9.96,9.82,9.83,195926.72659005577,6.8553,6.8899,6.793,6.8,195926.7266
2010-07-08 11:00:00,9.83,9.88,9.78,9.83,204346.34201843213,6.8,6.8345,6.7654,6.8,204346.342
2010-07-08 11:30:00,9.83,9.87,9.76,9.79,247809.76220275345,6.8,6.8276,6.7515,6.7723,247809.7622
2010-07-08 12:00:00,9.79,9.84,9.77,9.79,132438.27511662306,6.7723,6.8069,6.7585,6.7723,132438.2751
2010-07-08 12:30:00,9.79,9.8,9.76,9.76,149391.28456024578,6.7723,6.7792,6.7515,6.7515,149391.2846
2010-07-08 13:00:00,9.76,9.84,9.76,9.79,159517.5787916714,6.7515,6.8069,6.7515,6.7723,159517.5788
2010-07-08 13:30:00,9.79,9.83,9.76,9.78,201388.0987598134,6.7723,6.8,6.7515,6.7654,201388.0988
2010-07-08 14:00:00,9.79,9.8,9.69,9.69,363863.92081010353,6.7723,6.7792,6.7031,6.7031,363863.9208
2010-07-08 14:30:00,9.69,9.76,9.66,9.76,328023.66594606894,6.7031,6.7515,6.6824,6.7515,328023.6659
2010-07-08 15:00:00,9.75,9.79,9.69,9.79,372511.09341221984,6.7446,6.7723,6.7031,6.7723,372511.0934
2010-07-08 15:30:00,9.79,9.88,9.78,9.87,979974.9687108886,6.7723,6.8345,6.7654,6.8276,979974.9687
2010-07-09 09:30:00,9.83,9.89,9.73,9.85,447832.5179201274,6.8,6.8415,6.7308,6.8138,447832.5179
2010-07-09 10:00:00,9.85,10.05,9.85,10.04,320514.2792126522,6.8138,6.9521,6.8138,6.9452,320514.2792
2010-07-09 10:30:00,10.04,10.06,9.95,9.97,210035.27136192968,6.9452,6.9591,6.883,6.8968,210035.2714
2010-07-09 11:00:00,9.96,9.98,9.9,9.92,157355.78564114234,6.8899,6.9037,6.8484,6.8622,157355.7856
2010-07-09 11:30:00,9.92,9.99,9.91,9.92,141995.67641369894,6.8622,6.9106,6.8553,6.8622,141995.6764
2010-07-09 12:00:00,9.93,9.97,9.92,9.95,125042.66697007624,6.8691,6.8968,6.8622,6.883,125042.667
2010-07-09 12:30:00,9.95,9.95,9.91,9.92,127432.0172943452,6.883,6.883,6.8553,6.8622,127432.0173
2010-07-09 13:00:00,9.93,9.94,9.9,9.91,147570.82717032655,6.8691,6.8761,6.8484,6.8553,147570.8272
2010-07-09 13:30:00,9.91,9.97,9.91,9.97,143816.13380361817,6.8553,6.8968,6.8553,6.8968,143816.1338
2010-07-09 14:00:00,9.96,9.98,9.93,9.95,139720.10467629993,6.8899,6.9037,6.8691,6.883,139720.1047
2010-07-09 14:30:00,9.95,10.08,9.95,10.06,174991.46660598475,6.883,6.9729,6.883,6.9591,174991.4666
2010-07-09 15:00:00,10.06,10.09,10.05,10.09,352941.17647058825,6.9591,6.9798,6.9521,6.9798,352941.1765
2010-07-09 15:30:00,10.09,10.12,10.08,10.12,818864.4897030379,6.9798,7.0006,6.9729,7.0006,818864.4897
2010-07-12 09:30:00,10.08,10.13,9.96,10.09,216975.7651609967,6.9729,7.0075,6.8899,6.9798,216975.7652
2010-07-12 10:00:00,10.09,10.09,9.96,9.97,290476.7322789851,6.9798,6.9798,6.8899,6.8968,290476.7323
2010-07-12 10:30:00,9.96,9.98,9.91,9.93,272158.379792923,6.8899,6.9037,6.8553,6.8691,272158.3798
2010-07-12 11:00:00,9.92,9.92,9.88,9.91,315052.9070428945,6.8622,6.8622,6.8345,6.8553,315052.907
2010-07-12 11:30:00,9.89,9.93,9.89,9.91,161793.15052907044,6.8415,6.8691,6.8415,6.8553,161793.1505
2010-07-12 12:00:00,9.9,9.96,9.9,9.93,242917.2829673456,6.8484,6.8899,6.8484,6.8691,242917.283
2010-07-12 12:30:00,9.93,9.98,9.9,9.9,253157.35578564115,6.8691,6.9037,6.8484,6.8484,253157.3558
2010-07-12 13:00:00,9.9,9.93,9.86,9.91,255888.04187052,6.8484,6.8691,6.8207,6.8553,255888.0419
2010-07-12 13:30:00,9.91,9.94,9.88,9.93,257367.16349982933,6.8553,6.8761,6.8345,6.8691,257367.1635
2010-07-12 14:00:00,9.93,9.93,9.87,9.89,321310.72932074184,6.8691,6.8691,6.8276,6.8415,321310.7293
2010-07-12 14:30:00,9.88,9.89,9.77,9.8,773921.9478894073,6.8345,6.8415,6.7585,6.7792,773921.9479
2010-07-12 15:00:00,9.8,9.81,9.76,9.79,539082.9445898283,6.7792,6.7861,6.7515,6.7723,539082.9446
2010-07-12 15:30:00,9.79,9.81,9.72,9.76,1067925.816361361,6.7723,6.7861,6.7239,6.7515,1067925.8164
2010-07-13 09:30:00,9.93,10.03,9.8,9.83,623734.2132210719,6.8691,6.9383,6.7792,6.8,623734.2132
2010-07-13 10:00:00,9.83,9.95,9.8,9.9,553532.8251223121,6.8,6.883,6.7792,6.8484,553532.8251
2010-07-13 10:30:00,9.9,9.9,9.83,9.87,281943.3382637388,6.8484,6.8484,6.8,6.8276,281943.3383
2010-07-13 11:00:00,9.87,9.89,9.82,9.84,548299.0101262942,6.8276,6.8415,6.793,6.8069,548299.0101
2010-07-13 11:30:00,9.84,9.9,9.84,9.85,412106.0416429629,6.8069,6.8484,6.8069,6.8138,412106.0416
2010-07-13 12:00:00,9.86,9.99,9.85,9.99,355330.52679485723,6.8207,6.9106,6.8138,6.9106,355330.5268
2010-07-13 12:30:00,9.99,10.0,9.94,9.94,232108.3172147002,6.9106,6.9176,6.8761,6.8761,232108.3172
2010-07-13 13:00:00,9.95,9.97,9.88,9.9,288997.6106496758,6.883,6.8968,6.8345,6.8484,288997.6106
2010-07-13 13:30:00,9.9,9.98,9.9,9.96,341449.5391967232,6.8484,6.9037,6.8484,6.8899,341449.5392
2010-07-13 14:00:00,9.96,10.0,9.93,9.94,339287.7460461941,6.8899,6.9176,6.8691,6.8761,339287.746
2010-07-13 14:30:00,9.94,10.0,9.94,9.97,345431.7897371715,6.8761,6.9176,6.8761,6.8968,345431.7897
2010-07-13 15:00:00,9.97,10.07,9.97,10.07,357037.2055979065,6.8968,6.966,6.8968,6.966,357037.2056
2010-07-13 15:30:00,10.08,10.09,10.03,10.05,605529.6393218796,6.9729,6.9798,6.9383,6.9521,605529.6393
2010-07-14 09:30:00,9.97,9.98,9.7,9.78,400386.8471953578,6.8968,6.9037,6.71,6.7654,400386.8472
2010-07-14 10:00:00,9.78,9.86,9.72,9.83,273068.6084878826,6.7654,6.8207,6.7239,6.8,273068.6085
2010-07-14 10:30:00,9.84,9.87,9.78,9.82,181021.73171009216,6.8069,6.8276,6.7654,6.793,181021.7317
2010-07-14 11:00:00,9.83,9.87,9.81,9.87,176243.0310615542,6.8,6.8276,6.7861,6.8276,176243.0311
2010-07-14 11:30:00,9.86,9.87,9.83,9.83,174308.79508476506,6.8207,6.8276,6.8,6.8,174308.7951
2010-07-14 12:00:00,9.83,9.86,9.81,9.85,96598.02025258848,6.8,6.8207,6.7861,6.8138,96598.0203
2010-07-14 12:30:00,9.85,9.89,9.84,9.86,158266.01433610194,6.8138,6.8415,6.8069,6.8207,158266.0143
2010-07-14 13:00:00,9.86,9.89,9.85,9.87,189441.34713846853,6.8207,6.8415,6.8138,6.8276,189441.3471
2010-07-14 13:30:00,9.88,9.89,9.8,9.8,210035.27136192968,6.8345,6.8415,6.7792,6.7792,210035.2714
2010-07-14 14:00:00,9.8,9.81,9.73,9.74,504039.13983388327,6.7792,6.7861,6.7308,6.7377,504039.1398
2010-07-14 14:30:00,9.75,9.76,9.71,9.73,485720.7873478212,6.7446,6.7515,6.7169,6.7308,485720.7873
2010-07-14 15:00:00,9.74,9.81,9.71,9.78,516441.005802708,6.7377,6.7861,6.7169,6.7654,516441.0058
2010-07-14 15:30:00,9.77,9.82,9.74,9.81,849584.7081579247,6.7585,6.793,6.7377,6.7861,849584.7082
2010-07-15 09:30:00,9.83,9.92,9.67,9.73,251905.7913300717,6.8,6.8622,6.6893,6.7308,251905.7913
2010-07-15 10:00:00,9.72,9.72,9.61,9.7,875867.5617248834,6.7239,6.7239,6.6478,6.71,875867.5617
2010-07-15 10:30:00,9.7,9.73,9.68,9.71,295141.6543406531,6.71,6.7308,6.6962,6.7169,295141.6543
2010-07-15 11:00:00,9.71,9.74,9.68,9.74,233587.4388440096,6.7169,6.7377,6.6962,6.7377,233587.4388
2010-07-15 11:30:00,9.74,9.75,9.69,9.7,157128.22846740246,6.7377,6.7446,6.7031,6.71,157128.2285
2010-07-15 12:00:00,9.69,9.72,9.67,9.68,206621.9137558312,6.7031,6.7239,6.6893,6.6962,206621.9138
2010-07-15 12:30:00,9.68,9.72,9.68,9.69,145750.36978040737,6.6962,6.7239,6.6962,6.7031,145750.3698
2010-07-15 13:00:00,9.7,9.77,9.69,9.76,136420.52565707135,6.71,6.7585,6.7031,6.7515,136420.5257
2010-07-15 13:30:00,9.76,9.77,9.73,9.76,207645.9210376607,6.7515,6.7585,6.7308,6.7515,207645.921
2010-07-15 14:00:00,9.76,9.78,9.73,9.78,196154.28376379565,6.7515,6.7654,6.7308,6.7654,196154.2838
2010-07-15 14:30:00,9.78,9.81,9.76,9.76,187051.9968141996,6.7654,6.7861,6.7515,6.7515,187051.9968
2010-07-15 15:00:00,9.76,9.79,9.69,9.75,436795.9949937422,6.7515,6.7723,6.7031,6.7446,436795.995
2010-07-15 15:30:00,9.76,9.9,9.75,9.87,797246.5581977472,6.7515,6.8484,6.7446,6.8276,797246.5582
2010-07-16 09:30:00,9.77,9.83,9.51,9.55,968255.7742632836,6.7585,6.8,6.5786,6.6063,968255.7743
2010-07-16 10:00:00,9.54,9.55,9.45,9.47,738991.9217203322,6.5994,6.6063,6.5371,6.5509,738991.9217
2010-07-16 10:30:00,9.47,9.48,9.41,9.44,762088.9748549323,6.5509,6.5578,6.5094,6.5302,762088.9749
2010-07-16 11:00:00,9.44,9.46,9.41,9.45,714870.8613039026,6.5302,6.544,6.5094,6.5371,714870.8613
2010-07-16 11:30:00,9.44,9.45,9.4,9.41,417794.9709864604,6.5302,6.5371,6.5025,6.5094,417794.971
2010-07-16 12:00:00,9.4,9.42,9.31,9.38,524064.1711229947,6.5025,6.5163,6.4402,6.4887,524064.1711
2010-07-16 12:30:00,9.37,9.38,9.31,9.32,459437.9337808625,6.4818,6.4887,6.4402,6.4472,459437.9338
2010-07-16 13:00:00,9.33,9.34,9.29,9.29,444191.603140289,6.4541,6.461,6.4264,6.4264,444191.6031
2010-07-16 13:30:00,9.29,9.32,9.21,9.21,445101.8318352486,6.4264,6.4472,6.3711,6.3711,445101.8318
2010-07-16 14:00:00,9.22,9.25,9.18,9.19,455910.797587894,6.378,6.3987,6.3503,6.3572,455910.7976
2010-07-16 14:30:00,9.19,9.21,9.12,9.19,978040.7327340996,6.3572,6.3711,6.3088,6.3572,978040.7327
2010-07-16 15:00:00,9.19,9.21,9.16,9.18,980088.7472977586,6.3572,6.3711,6.3365,6.3503,980088.7473
2010-07-16 15:30:00,9.19,9.24,9.17,9.2,1482876.3226760724,6.3572,6.3918,6.3434,6.3642,1482876.3227
2010-07-19 09:30:00,9.25,9.31,9.21,9.24,332916.14518147684,6.3987,6.4402,6.3711,6.3918,332916.1452
2010-07-19 10:00:00,9.23,9.25,9.01,9.01,692911.5940380021,6.3849,6.3987,6.2327,6.2327,692911.594
2010-07-19 10:30:00,9.01,9.06,8.96,9.06,470929.57105472754,6.2327,6.2673,6.1981,6.2673,470929.5711
2010-07-19 11:00:00,9.05,9.07,9.0,9.02,455341.90465354425,6.2604,6.2742,6.2258,6.2396,455341.9047
2010-07-19 11:30:00,9.02,9.05,8.98,9.05,390032.9957901923,6.2396,6.2604,6.212,6.2604,390032.9958
2010-07-19 12:00:00,9.05,9.07,8.99,9.06,378541.3585163272,6.2604,6.2742,6.2189,6.2673,378541.3585
2010-07-19 12:30:00,9.05,9.1,9.04,9.05,356240.75548981683,6.2604,6.295,6.2535,6.2604,356240.7555
2010-07-19 13:00:00,9.05,9.07,9.04,9.05,370007.9645010809,6.2604,6.2742,6.2535,6.2604,370007.9645
2010-07-19 13:30:00,9.06,9.09,9.0,9.0,386050.745249744,6.2673,6.2881,6.2258,6.2258,386050.7452
2010-07-19 14:00:00,9.0,9.04,8.99,9.04,820912.5042666971,6.2258,6.2535,6.2189,6.2535,820912.5043
2010-07-19 14:30:00,9.04,9.11,9.04,9.06,389464.10285584256,6.2535,6.3019,6.2535,6.2673,389464.1029
2010-07-19 15:00:00,9.06,9.11,9.04,9.06,448060.0750938674,6.2673,6.3019,6.2535,6.2673,448060.0751
2010-07-19 15:30:00,9.05,9.09,9.01,9.06,1166116.7368301286,6.2604,6.2881,6.2327,6.2673,1166116.7368
2010-07-20 09:30:00,8.85,9.11,8.8,9.06,1450449.4254181364,6.122,6.3019,6.0875,6.2673,1450449.4254
2010-07-20 10:00:00,9.06,9.16,9.04,9.16,1144612.583911708,6.2673,6.3365,6.2535,6.3365,1144612.5839
2010-07-20 10:30:00,9.16,9.25,9.14,9.2,555922.175446581,6.3365,6.3987,6.3226,6.3642,555922.1754
2010-07-20 11:00:00,9.19,9.23,9.17,9.2,401297.07589031744,6.3572,6.3849,6.3434,6.3642,401297.0759
2010-07-20 11:30:00,9.2,9.21,9.14,9.15,274206.3943565821,6.3642,6.3711,6.3226,6.3296,274206.3944
2010-07-20 12:00:00,9.15,9.16,9.11,9.15,273409.9442484924,6.3296,6.3365,6.3019,6.3296,273409.9442
2010-07-20 12:30:00,9.15,9.21,9.14,9.21,207987.25679827057,6.3296,6.3711,6.3226,6.3711,207987.2568
2010-07-20 13:00:00,9.2,9.21,9.15,9.18,733644.3281374446,6.3642,6.3711,6.3296,6.3503,733644.3281
2010-07-20 13:30:00,9.18,9.32,9.18,9.32,548412.7887131642,6.3503,6.4472,6.3503,6.4472,548412.7887
2010-07-20 14:00:00,9.31,9.32,9.19,9.24,505063.14711571287,6.4402,6.4472,6.3572,6.3918,505063.1471
2010-07-20 14:30:00,9.23,9.27,9.22,9.22,519740.58482193656,6.3849,6.4126,6.378,6.378,519740.5848
2010-07-20 15:00:00,9.22,9.36,9.22,9.36,733075.4352030949,6.378,6.4748,6.378,6.4748,733075.4352
2010-07-20 15:30:00,9.36,9.36,9.31,9.34,1114802.5941517807,6.4748,6.4748,6.4402,6.461,1114802.5942
2010-07-21 09:30:00,9.06,9.18,8.93,9.02,2553191.4893617025,6.2673,6.3503,6.1774,6.2396,2553191.4894
2010-07-21 10:00:00,9.01,9.1,8.99,9.08,1280122.8808738196,6.2327,6.295,6.2189,6.2811,1280122.8809
2010-07-21 10:30:00,9.07,9.14,9.05,9.1,873364.4328137445,6.2742,6.3226,6.2604,6.295,873364.4328
2010-07-21 11:00:00,9.11,9.11,9.05,9.07,693480.4869723518,6.3019,6.3019,6.2604,6.2742,693480.487
2010-07-21 11:30:00,9.06,9.08,9.03,9.08,636249.8577767664,6.2673,6.2811,6.2466,6.2811,636249.8578
2010-07-21 12:00:00,9.08,9.11,9.05,9.08,494709.2957105473,6.2811,6.3019,6.2604,6.2811,494709.2957
2010-07-21 12:30:00,9.09,9.11,9.06,9.06,384002.7306860849,6.2881,6.3019,6.2673,6.2673,384002.7307
2010-07-21 13:00:00,9.06,9.07,9.03,9.06,554670.6109910115,6.2673,6.2742,6.2466,6.2673,554670.611
2010-07-21 13:30:00,9.06,9.17,9.06,9.14,558539.0829445899,6.2673,6.3434,6.2673,6.3226,558539.0829
2010-07-21 14:00:00,9.14,9.14,8.94,8.99,698259.1876208897,6.3226,6.3226,6.1843,6.2189,698259.1876
2010-07-21 14:30:00,8.99,9.02,8.93,8.96,899761.0649675732,6.2189,6.2396,6.1774,6.1981,899761.065
2010-07-21 15:00:00,8.96,9.0,8.93,8.93,1006940.4937990672,6.1981,6.2258,6.1774,6.1774,1006940.4938
2010-07-21 15:30:00,8.93,9.0,8.91,8.98,1955285.0153601093,6.1774,6.2258,6.1635,6.212,1955285.0154
2010-07-22 09:30:00,9.17,9.32,9.13,9.3,556718.6255546706,6.3434,6.4472,6.3157,6.4333,556718.6256
2010-07-22 10:00:00,9.31,9.43,9.31,9.39,497895.09614290594,6.4402,6.5233,6.4402,6.4956,497895.0961
2010-07-22 10:30:00,9.4,9.46,9.33,9.41,363750.1422232336,6.5025,6.544,6.4541,6.5094,363750.1422
2010-07-22 11:00:00,9.4,9.42,9.35,9.36,260211.6281715781,6.5025,6.5163,6.4679,6.4748,260211.6282
2010-07-22 11:30:00,9.36,9.36,9.25,9.26,272158.379792923,6.4748,6.4748,6.3987,6.4057,272158.3798
2010-07-22 12:00:00,9.26,9.28,9.25,9.28,170667.88030492663,6.4057,6.4195,6.3987,6.4195,170667.8803
2010-07-22 12:30:00,9.27,9.35,9.26,9.35,150187.7346683354,6.4126,6.4679,6.4057,6.4679,150187.7347
2010-07-22 13:00:00,9.35,9.43,9.25,9.42,434292.8660826033,6.4679,6.5233,6.3987,6.5163,434292.8661
2010-07-22 13:30:00,9.42,9.44,9.4,9.41,492547.5025600182,6.5163,6.5302,6.5025,6.5094,492547.5026
2010-07-22 14:00:00,9.41,9.47,9.4,9.47,482762.5440892024,6.5094,6.5509,6.5025,6.5509,482762.5441
2010-07-22 14:30:00,9.46,9.47,9.41,9.46,333371.25952895667,6.544,6.5509,6.5094,6.544,333371.2595
2010-07-22 15:00:00,9.46,9.54,9.42,9.53,620093.2984412333,6.544,6.5994,6.5163,6.5924,620093.2984
2010-07-22 15:30:00,9.53,9.54,9.43,9.49,1501877.3466833543,6.5924,6.5994,6.5233,6.5648,1501877.3467
2010-07-23 09:30:00,9.51,9.59,9.34,9.54,1074183.6386392082,6.5786,6.6339,6.461,6.5994,1074183.6386
2010-07-23 10:00:00,9.55,9.65,9.53,9.64,1017521.9023779724,6.6063,6.6754,6.5924,6.6685,1017521.9024
2010-07-23 10:30:00,9.65,9.75,9.65,9.7,808510.6382978724,6.6754,6.7446,6.6754,6.71,808510.6383
2010-07-23 11:00:00,9.69,9.76,9.69,9.73,814996.0177494596,6.7031,6.7515,6.7031,6.7308,814996.0177
2010-07-23 11:30:00,9.73,9.77,9.67,9.77,590055.7515075663,6.7308,6.7585,6.6893,6.7585,590055.7515
2010-07-23 12:00:00,9.77,9.87,9.76,9.83,883490.7270451701,6.7585,6.8276,6.7515,6.8,883490.727
2010-07-23 12:30:00,9.84,9.84,9.67,9.74,290818.068039595,6.8069,6.8069,6.6893,6.7377,290818.068
2010-07-23 13:00:00,9.74,9.97,9.69,9.97,548412.7887131642,6.7377,6.8968,6.7031,6.8968,548412.7887
2010-07-23 13:30:00,9.97,10.01,9.86,9.87,425873.25065422687,6.8968,6.9245,6.8207,6.8276,425873.2507
2010-07-23 14:00:00,9.87,9.92,9.86,9.91,567072.4769598362,6.8276,6.8622,6.8207,6.8553,567072.477
2010-07-23 14:30:00,9.91,10.09,9.89,10.05,1213789.964728638,6.8553,6.9798,6.8415,6.9521,1213789.9647
2010-07-23 15:00:00,10.05,10.05,9.97,10.03,645693.4804869724,6.9521,6.9521,6.8968,6.9383,645693.4805
2010-07-23 15:30:00,10.02,10.05,9.98,10.05,1410626.9200136536,6.9314,6.9521,6.9037,6.9521,1410626.92
2010-07-26 09:30:00,10.04,10.24,10.0,10.21,920354.9891910343,6.9452,7.0836,6.9176,7.0628,920354.9892
2010-07-26 10:00:00,10.22,10.59,10.21,10.43,2078848.560700876,7.0697,7.3257,7.0628,7.215,2078848.5607
2010-07-26 10:30:00,10.43,10.5,10.34,10.44,615883.4907270452,7.215,7.2634,7.1528,7.2219,615883.4907
2010-07-26 11:00:00,10.43,10.48,10.39,10.41,587438.8440095574,7.215,7.2496,7.1873,7.2012,587438.844
2010-07-26 11:30:00,10.41,10.47,10.41,10.41,405620.6621913756,7.2012,7.2427,7.2012,7.2012,405620.6622
2010-07-26 12:00:00,10.42,10.47,10.39,10.41,387416.0882921834,7.2081,7.2427,7.1873,7.2012,387416.0883
2010-07-26 12:30:00,10.41,10.45,10.4,10.45,418818.97826828994,7.2012,7.2288,7.1943,7.2288,418818.9783
2010-07-26 13:00:00,10.44,10.45,10.4,10.45,295027.8757537832,7.2219,7.2288,7.1943,7.2288,295027.8758
2010-07-26 13:30:00,10.45,10.45,10.4,10.41,258960.06371600865,7.2288,7.2288,7.1943,7.2012,258960.0637
2010-07-26 14:00:00,10.41,10.49,10.4,10.41,673341.6770963705,7.2012,7.2565,7.1943,7.2012,673341.6771
2010-07-26 14:30:00,10.41,10.41,10.34,10.37,671066.1053589715,7.2012,7.2012,7.1528,7.1735,671066.1054
2010-07-26 15:00:00,10.38,10.42,10.34,10.41,551826.1463192627,7.1804,7.2081,7.1528,7.2012,551826.1463
2010-07-26 15:30:00,10.42,10.52,10.4,10.49,1864375.9244510185,7.2081,7.2773,7.1943,7.2565,1864375.9245
2010-07-27 09:30:00,10.11,10.29,9.84,9.93,3858686.995107521,6.9937,7.1182,6.8069,6.8691,3858686.9951
2010-07-27 10:00:00,9.93,10.04,9.66,9.78,2116509.27295483,6.8691,6.9452,6.6824,6.7654,2116509.273
2010-07-27 10:30:00,9.78,9.8,9.4,9.61,2460461.941062692,6.7654,6.7792,6.5025,6.6478,2460461.9411
2010-07-27 11:00:00,9.6,9.63,9.37,9.4,1220161.565593355,6.6409,6.6616,6.4818,6.5025,1220161.5656
2010-07-27 11:30:00,9.4,9.46,9.34,9.42,801228.8087381955,6.5025,6.544,6.461,6.5163,801228.8087
2010-07-27 12:00:00,9.43,9.46,9.41,9.41,657640.2321083172,6.5233,6.544,6.5094,6.5094,657640.2321
2010-07-27 12:30:00,9.42,9.45,9.32,9.33,1004209.8077141882,6.5163,6.5371,6.4472,6.4541,1004209.8077
2010-07-27 13:00:00,9.33,9.33,9.16,9.2,2263511.207190807,6.4541,6.4541,6.3365,6.3642,2263511.2072
2010-07-27 13:30:00,9.2,9.38,9.18,9.34,1102400.728182956,6.3642,6.4887,6.3503,6.461,1102400.7282
2010-07-27 14:00:00,9.34,9.41,9.33,9.38,775401.0695187167,6.461,6.5094,6.4541,6.4887,775401.0695
2010-07-27 14:30:00,9.39,9.4,9.33,9.34,774945.9551712368,6.4956,6.5025,6.4541,6.461,774945.9552
2010-07-27 15:00:00,9.34,9.44,9.34,9.4,1221071.7942883149,6.461,6.5302,6.461,6.5025,1221071.7943
2010-07-27 15:30:00,9.4,9.42,9.19,9.23,4663556.718625555,6.5025,6.5163,6.3572,6.3849,4663556.7186
2010-07-28 09:30:00,9.2,9.32,8.99,9.1,1324155.1939924906,6.3642,6.4472,6.2189,6.295,1324155.194
2010-07-28 10:00:00,9.1,9.14,8.96,9.04,1311298.2136761865,6.295,6.3226,6.1981,6.2535,1311298.2137
2010-07-28 10:30:00,9.03,9.06,8.98,9.06,569006.7129366254,6.2466,6.2673,6.212,6.2673,569006.7129
2010-07-28 11:00:00,9.06,9.06,8.96,9.0,1757992.9457276142,6.2673,6.2673,6.1981,6.2258,1757992.9457
2010-07-28 11:30:00,8.99,9.04,8.99,9.01,1377631.1298213676,6.2189,6.2535,6.2189,6.2327,1377631.1298
2010-07-28 12:00:00,9.02,9.02,8.96,8.97,751280.009102287,6.2396,6.2396,6.1981,6.2051,751280.0091
2010-07-28 12:30:00,8.97,8.98,8.91,8.97,585277.0508590284,6.2051,6.212,6.1635,6.2051,585277.0509
2010-07-28 13:00:00,8.97,9.01,8.96,8.98,496757.3102742064,6.2051,6.2327,6.1981,6.212,496757.3103
2010-07-28 13:30:00,8.98,9.01,8.95,8.96,1243827.511662305,6.212,6.2327,6.1912,6.1981,1243827.5117
2010-07-28 14:00:00,8.96,8.98,8.92,8.96,982136.7618614176,6.1981,6.212,6.1705,6.1981,982136.7619
2010-07-28 14:30:00,8.96,8.97,8.91,8.91,1040277.6197519628,6.1981,6.2051,6.1635,6.1635,1040277.6198
2010-07-28 15:00:00,8.92,8.92,8.87,8.9,1454886.7903060643,6.1705,6.1705,6.1359,6.1566,1454886.7903
2010-07-28 15:30:00,8.89,8.91,8.87,8.89,2300375.469336671,6.1497,6.1635,6.1359,6.1497,2300375.4693
2010-07-29 09:30:00,8.97,9.12,8.89,8.96,816361.360791899,6.2051,6.3088,6.1497,6.1981,816361.3608
2010-07-29 10:00:00,8.96,9.04,8.89,9.01,699965.866423939,6.1981,6.2535,6.1497,6.2327,699965.8664
2010-07-29 10:30:00,9.02,9.02,8.96,8.96,462623.7342132211,6.2396,6.2396,6.1981,6.1981,462623.7342
2010-07-29 11:00:00,8.96,8.96,8.76,8.78,970986.4603481626,6.1981,6.1981,6.0598,6.0736,970986.4603
2010-07-29 11:30:00,8.78,8.82,8.75,8.77,620320.8556149732,6.0736,6.1013,6.0529,6.0667,620320.8556
2010-07-29 12:00:00,8.77,8.82,8.74,8.79,487086.1303902606,6.0667,6.1013,6.0459,6.0805,487086.1304
2010-07-29 12:30:00,8.8,8.81,8.77,8.81,350665.6047331892,6.0875,6.0944,6.0667,6.0944,350665.6047
2010-07-29 13:00:00,8.81,8.91,8.81,8.91,310843.09932870633,6.0944,6.1635,6.0944,6.1635,310843.0993
2010-07-29 13:30:00,8.91,8.96,8.89,8.89,339515.303219934,6.1635,6.1981,6.1497,6.1497,339515.3032
2010-07-29 14:00:00,8.9,9.0,8.87,8.99,408465.1268631244,6.1566,6.2258,6.1359,6.2189,408465.1269
2010-07-29 14:30:00,8.99,8.99,8.91,8.94,1589145.5228126068,6.2189,6.2189,6.1635,6.1843,1589145.5228
2010-07-29 15:00:00,8.94,8.96,8.9,8.91,826032.5406758449,6.1843,6.1981,6.1566,6.1635,826032.5407
2010-07-29 15:30:00,8.9,8.92,8.79,8.83,1751735.1234497668,6.1566,6.1705,6.0805,6.1082,1751735.1234
2010-07-30 09:30:00,8.8,8.92,8.74,8.89,723745.5910797588,6.0875,6.1705,6.0459,6.1497,723745.5911
2010-07-30 10:00:00,8.89,8.96,8.87,8.92,911252.7022414382,6.1497,6.1981,6.1359,6.1705,911252.7022
2010-07-30 10:30:00,8.92,9.04,8.92,8.98,779610.8772329048,6.1705,6.2535,6.1705,6.212,779610.8772
2010-07-30 11:00:00,8.98,9.02,8.96,8.96,850153.6010922744,6.212,6.2396,6.1981,6.1981,850153.6011
2010-07-30 11:30:00,8.96,9.01,8.96,8.98,593013.9947661851,6.1981,6.2327,6.1981,6.212,593013.9948
2010-07-30 12:00:00,8.99,9.01,8.96,8.98,462737.5128000911,6.2189,6.2327,6.1981,6.212,462737.5128
2010-07-30 12:30:00,8.97,8.98,8.95,8.96,242575.9472067357,6.2051,6.212,6.1912,6.1981,242575.9472
2010-07-30 13:00:00,8.96,9.01,8.96,9.0,492775.0597337581,6.1981,6.2327,6.1981,6.2258,492775.0597
2010-07-30 13:30:00,8.99,9.01,8.96,8.98,706565.0244623962,6.2189,6.2327,6.1981,6.212,706565.0245
2010-07-30 14:00:00,8.98,9.06,8.97,9.04,582432.5861872796,6.212,6.2673,6.2051,6.2535,582432.5862
2010-07-30 14:30:00,9.04,9.08,9.03,9.08,701331.2094663784,6.2535,6.2811,6.2466,6.2811,701331.2095
2010-07-30 15:00:00,9.07,9.14,9.07,9.12,869154.6250995563,6.2742,6.3226,6.2742,6.3088,869154.6251
2010-07-30 15:30:00,9.12,9.13,9.03,9.03,1421435.8857662987,6.3088,6.3157,6.2466,6.2466,1421435.8858
2010-08-02 09:30:00,9.14,9.25,9.1,9.23,782114.0061440438,6.3226,6.3987,6.295,6.3849,782114.0061
2010-08-02 10:00:00,9.23,9.34,9.23,9.34,607008.760951189,6.3849,6.461,6.3849,6.461,607008.761
2010-08-02 10:30:00,9.34,9.46,9.33,9.45,419160.31402889977,6.461,6.544,6.4541,6.5371,419160.314
2010-08-02 11:00:00,9.44,9.47,9.36,9.36,516213.448628968,6.5302,6.5509,6.4748,6.4748,516213.4486
2010-08-02 11:30:00,9.37,9.41,9.37,9.37,162362.04346342018,6.4818,6.5094,6.4818,6.4818,162362.0435
2010-08-02 12:00:00,9.37,9.38,9.33,9.33,175105.24519285472,6.4818,6.4887,6.4541,6.4541,175105.2452
2010-08-02 12:30:00,9.33,9.4,9.27,9.4,304357.7198771191,6.4541,6.5025,6.4126,6.5025,304357.7199
2010-08-02 13:00:00,9.39,9.4,9.37,9.37,148936.17021276595,6.4956,6.5025,6.4818,6.4818,148936.1702
2010-08-02 13:30:00,9.38,9.39,9.36,9.37,337125.9528956651,6.4887,6.4956,6.4748,6.4818,337125.9529
2010-08-02 14:00:00,9.38,9.38,9.32,9.33,303902.60552963935,6.4887,6.4887,6.4472,6.4541,303902.6055
2010-08-02 14:30:00,9.33,9.4,9.32,9.37,303788.8269427694,6.4541,6.5025,6.4472,6.4818,303788.8269
2010-08-02 15:00:00,9.38,9.41,9.36,9.38,328933.8946410286,6.4887,6.5094,6.4748,6.4887,328933.8946
2010-08-02 15:30:00,9.38,9.42,9.35,9.36,1237569.689384458,6.4887,6.5163,6.4679,6.4748,1237569.6894
2010-08-03 09:30:00,9.28,9.4,9.21,9.26,461372.1697576516,6.4195,6.5025,6.3711,6.4057,461372.1698
2010-08-03 10:00:00,9.25,9.25,9.17,9.23,584821.9365115486,6.3987,6.3987,6.3434,6.3849,584821.9365
2010-08-03 10:30:00,9.23,9.33,9.22,9.33,241210.6041642963,6.3849,6.4541,6.378,6.4541,241210.6042
2010-08-03 11:00:00,9.33,9.33,9.26,9.26,185231.5394242804,6.4541,6.4541,6.4057,6.4057,185231.5394
2010-08-03 11:30:00,9.27,9.36,9.27,9.34,285470.47445670725,6.4126,6.4748,6.4126,6.461,285470.4745
2010-08-03 12:00:00,9.35,9.35,9.29,9.33,568551.5985891456,6.4679,6.4679,6.4264,6.4541,568551.5986
2010-08-03 12:30:00,9.33,9.39,9.32,9.37,363977.69939697353,6.4541,6.4956,6.4472,6.4818,363977.6994
2010-08-03 13:00:00,9.37,9.42,9.35,9.4,505632.0400500626,6.4818,6.5163,6.4679,6.5025,505632.0401
2010-08-03 13:30:00,9.4,9.41,9.36,9.4,233359.88167026968,6.5025,6.5094,6.4748,6.5025,233359.8817
2010-08-03 14:00:00,9.4,9.44,9.4,9.43,267152.12197064515,6.5025,6.5302,6.5025,6.5233,267152.122
2010-08-03 14:30:00,9.42,9.43,9.4,9.4,342132.2107179429,6.5163,6.5233,6.5025,6.5025,342132.2107
2010-08-03 15:00:00,9.41,9.41,9.4,9.41,514506.7698259188,6.5094,6.5094,6.5025,6.5094,514506.7698
2010-08-03 15:30:00,9.4,9.41,9.4,9.4,856866.5377176016,6.5025,6.5094,6.5025,6.5025,856866.5377
2010-08-04 09:30:00,9.44,9.47,9.39,9.46,278074.86631016043,6.5302,6.5509,6.4956,6.544,278074.8663
2010-08-04 10:00:00,9.46,9.55,9.46,9.53,838889.5209921494,6.544,6.6063,6.544,6.5924,838889.521
2010-08-04 10:30:00,9.53,9.54,9.48,9.48,448060.0750938674,6.5924,6.5994,6.5578,6.5578,448060.0751
2010-08-04 11:00:00,9.48,9.5,9.46,9.47,182500.8533394016,6.5578,6.5717,6.544,6.5509,182500.8533
2010-08-04 11:30:00,9.47,9.47,9.42,9.42,171464.3304130163,6.5509,6.5509,6.5163,6.5163,171464.3304
2010-08-04 12:00:00,9.42,9.5,9.41,9.49,258163.613607919,6.5163,6.5717,6.5094,6.5648,258163.6136
2010-08-04 12:30:00,9.49,9.53,9.48,9.48,307429.7417226078,6.5648,6.5924,6.5578,6.5578,307429.7417
2010-08-04 13:00:00,9.47,9.48,9.41,9.43,83627.26134941404,6.5509,6.5578,6.5094,6.5233,83627.2613
2010-08-04 13:30:00,9.42,9.46,9.42,9.44,136079.1898964615,6.5163,6.544,6.5163,6.5302,136079.1899
2010-08-04 14:00:00,9.44,9.48,9.42,9.43,172488.33769484583,6.5302,6.5578,6.5163,6.5233,172488.3377
2010-08-04 14:30:00,9.43,9.46,9.42,9.45,381840.9375355558,6.5233,6.544,6.5163,6.5371,381840.9375
2010-08-04 15:00:00,9.45,9.47,9.44,9.47,226646.9450449425,6.5371,6.5509,6.5302,6.5509,226646.945
2010-08-04 15:30:00,9.47,9.49,9.46,9.47,1045397.6561611104,6.5509,6.5648,6.544,6.5509,1045397.6562
2010-08-05 09:30:00,9.43,9.47,9.33,9.42,200250.3128911139,6.5233,6.5509,6.4541,6.5163,200250.3129
2010-08-05 10:00:00,9.41,9.47,9.4,9.46,221868.2443964046,6.5094,6.5509,6.5025,6.544,221868.2444
2010-08-05 10:30:00,9.46,9.47,9.44,9.45,516554.7843895779,6.544,6.5509,6.5302,6.5371,516554.7844
2010-08-05 11:00:00,9.46,9.46,9.35,9.37,322903.6295369212,6.544,6.544,6.4679,6.4818,322903.6295
2010-08-05 11:30:00,9.37,9.4,9.35,9.38,252360.9056775515,6.4818,6.5025,6.4679,6.4887,252360.9057
2010-08-05 12:00:00,9.38,9.41,9.36,9.4,268062.35066560475,6.4887,6.5094,6.4748,6.5025,268062.3507
2010-08-05 12:30:00,9.4,9.43,9.35,9.38,337694.8458300148,6.5025,6.5233,6.4679,6.4887,337694.8458
2010-08-05 13:00:00,9.38,9.39,9.33,9.34,266810.78621003526,6.4887,6.4956,6.4541,6.461,266810.7862
2010-08-05 13:30:00,9.34,9.42,9.34,9.4,174536.35225850495,6.461,6.5163,6.461,6.5025,174536.3523
2010-08-05 14:00:00,9.4,9.45,9.4,9.42,223688.70178632383,6.5025,6.5371,6.5025,6.5163,223688.7018
2010-08-05 14:30:00,9.42,9.42,9.4,9.4,283194.9027193082,6.5163,6.5163,6.5025,6.5025,283194.9027
2010-08-05 15:00:00,9.4,9.43,9.4,9.4,248947.54807145297,6.5025,6.5233,6.5025,6.5025,248947.5481
2010-08-05 15:30:00,9.4,9.43,9.39,9.43,632608.942996928,6.5025,6.5233,6.4956,6.5233,632608.943
2010-08-06 09:30:00,9.25,9.5,9.25,9.48,285698.03163044713,6.3987,6.5717,6.3987,6.5578,285698.0316
2010-08-06 10:00:00,9.49,9.57,9.46,9.57,513824.0983046991,6.5648,6.6201,6.544,6.6201,513824.0983
2010-08-06 10:30:00,9.57,9.61,9.4,9.4,924337.2397314826,6.6201,6.6478,6.5025,6.5025,924337.2397
2010-08-06 11:00:00,9.4,9.48,9.34,9.42,320400.50062578224,6.5025,6.5578,6.461,6.5163,320400.5006
2010-08-06 11:30:00,9.42,9.47,9.4,9.4,196609.39811127543,6.5163,6.5509,6.5025,6.5025,196609.3981
2010-08-06 12:00:00,9.4,9.43,9.39,9.4,308112.4132438275,6.5025,6.5233,6.4956,6.5025,308112.4132
2010-08-06 12:30:00,9.4,9.44,9.4,9.43,175446.58095346455,6.5025,6.5302,6.5025,6.5233,175446.581
2010-08-06 13:00:00,9.43,9.45,9.42,9.45,137558.31152577084,6.5233,6.5371,6.5163,6.5371,137558.3115
2010-08-06 13:30:00,9.45,9.47,9.43,9.44,177267.0383433838,6.5371,6.5509,6.5233,6.5302,177267.0383
2010-08-06 14:00:00,9.44,9.45,9.43,9.44,153601.09227443396,6.5302,6.5371,6.5233,6.5302,153601.0923
2010-08-06 14:30:00,9.43,9.54,9.41,9.53,263624.98577767663,6.5233,6.5994,6.5094,6.5924,263624.9858
2010-08-06 15:00:00,9.54,9.6,9.49,9.58,416315.849357151,6.5994,6.6409,6.5648,6.627,416315.8494
2010-08-06 15:30:00,9.58,9.64,9.57,9.62,738991.9217203322,6.627,6.6685,6.6201,6.6547,738991.9217
2010-08-09 09:30:00,9.68,9.85,9.68,9.75,584480.6007509386,6.6962,6.8138,6.6962,6.7446,584480.6008
2010-08-09 10:00:00,9.75,9.84,9.74,9.75,409261.576971214,6.7446,6.8069,6.7377,6.7446,409261.577
2010-08-09 10:30:00,9.75,9.77,9.7,9.75,459665.4909546024,6.7446,6.7585,6.71,6.7446,459665.491
2010-08-09 11:00:00,9.75,9.87,9.74,9.87,374672.8865627489,6.7446,6.8276,6.7377,6.8276,374672.8866
2010-08-09 11:30:00,9.87,9.94,9.85,9.9,300489.2479235408,6.8276,6.8761,6.8138,6.8484,300489.2479
2010-08-09 12:00:00,9.9,9.93,9.89,9.91,149732.6203208556,6.8484,6.8691,6.8415,6.8553,149732.6203
2010-08-09 12:30:00,9.91,9.94,9.87,9.94,183752.417794971,6.8553,6.8761,6.8276,6.8761,183752.4178
2010-08-09 13:00:00,9.93,9.95,9.88,9.88,399590.3970872682,6.8691,6.883,6.8345,6.8345,399590.3971
2010-08-09 13:30:00,9.88,9.94,9.88,9.93,158834.90727045172,6.8345,6.8761,6.8345,6.8691,158834.9073
2010-08-09 14:00:00,9.93,9.96,9.92,9.95,158493.57150984186,6.8691,6.8899,6.8622,6.883,158493.5715
2010-08-09 14:30:00,9.94,9.98,9.93,9.97,217999.77244282627,6.8761,6.9037,6.8691,6.8968,217999.7724
2010-08-09 15:00:00,9.96,9.97,9.94,9.94,190692.911594038,6.8899,6.8968,6.8761,6.8761,190692.9116
2010-08-09 15:30:00,9.94,9.98,9.92,9.98,873933.3257480942,6.8761,6.9037,6.8622,6.9037,873933.3257
2010-08-10 09:30:00,9.78,9.88,9.64,9.72,433610.1945613836,6.7654,6.8345,6.6685,6.7239,433610.1946
2010-08-10 10:00:00,9.71,9.79,9.67,9.78,384344.0664466947,6.7169,6.7723,6.6893,6.7654,384344.0664
2010-08-10 10:30:00,9.79,9.79,9.72,9.74,230629.19558539084,6.7723,6.7723,6.7239,6.7377,230629.1956
2010-08-10 11:00:00,9.74,9.8,9.72,9.75,188986.23279098875,6.7377,6.7792,6.7239,6.7446,188986.2328
2010-08-10 11:30:00,9.76,9.82,9.75,9.76,200819.2058254637,6.7515,6.793,6.7446,6.7515,200819.2058
2010-08-10 12:00:00,9.76,9.76,9.71,9.72,118102.17317100924,6.7515,6.7515,6.7169,6.7239,118102.1732
2010-08-10 12:30:00,9.72,9.72,9.69,9.71,120036.4091477984,6.7239,6.7239,6.7031,6.7169,120036.4091
2010-08-10 13:00:00,9.71,9.77,9.62,9.64,347479.8043008306,6.7169,6.7585,6.6547,6.6685,347479.8043
2010-08-10 13:30:00,9.65,9.67,9.63,9.67,67470.70201388099,6.6754,6.6893,6.6616,6.6893,67470.702
2010-08-10 14:00:00,9.67,9.77,9.65,9.67,497439.9817954261,6.6893,6.7585,6.6754,6.6893,497439.9818
2010-08-10 14:30:00,9.68,9.79,9.67,9.73,459210.37660712254,6.6962,6.7723,6.6893,6.7308,459210.3766
2010-08-10 15:00:00,9.74,9.75,9.63,9.7,599613.1528046422,6.7377,6.7446,6.6616,6.71,599613.1528
2010-08-10 15:30:00,9.7,9.73,9.66,9.68,742519.0579133007,6.71,6.7308,6.6824,6.6962,742519.0579
2010-08-11 09:30:00,9.42,9.45,9.33,9.39,297531.0046649221,6.5163,6.5371,6.4541,6.4956,297531.0047
2010-08-11 10:00:00,9.39,9.48,9.39,9.45,250426.66970076232,6.4956,6.5578,6.4956,6.5371,250426.6697
2010-08-11 10:30:00,9.45,9.47,9.41,9.42,419615.4283763796,6.5371,6.5509,6.5094,6.5163,419615.4284
2010-08-11 11:00:00,9.41,9.43,9.29,9.34,391967.2317669815,6.5094,6.5233,6.4264,6.461,391967.2318
2010-08-11 11:30:00,9.34,9.4,9.33,9.4,239276.36818750712,6.461,6.5025,6.4541,6.5025,239276.3682
2010-08-11 12:00:00,9.4,9.4,9.37,9.4,183866.1963818409,6.5025,6.5025,6.4818,6.5025,183866.1964
2010-08-11 12:30:00,9.4,9.41,9.34,9.34,252816.0200250313,6.5025,6.5094,6.461,6.461,252816.02
2010-08-11 13:00:00,9.34,9.4,9.34,9.38,87268.17612925248,6.461,6.5025,6.461,6.4887,87268.1761
2010-08-11 13:30:00,9.39,9.39,9.32,9.33,86585.50460803277,6.4956,6.4956,6.4472,6.4541,86585.5046
2010-08-11 14:00:00,9.33,9.38,9.32,9.37,257594.72067356925,6.4541,6.4887,6.4472,6.4818,257594.7207
2010-08-11 14:30:00,9.37,9.37,9.26,9.27,314028.89976106497,6.4818,6.4818,6.4057,6.4126,314028.8998
2010-08-11 15:00:00,9.26,9.33,9.26,9.32,461144.6125839117,6.4057,6.4541,6.4057,6.4472,461144.6126
2010-08-11 15:30:00,9.32,9.35,9.29,9.34,2436909.773580612,6.4472,6.4679,6.4264,6.461,2436909.7736
2010-08-12 09:30:00,9.18,9.33,8.99,9.32,916145.181476846,6.3503,6.4541,6.2189,6.4472,916145.1815
2010-08-12 10:00:00,9.32,9.32,9.21,9.23,970645.1245875526,6.4472,6.4472,6.3711,6.3849,970645.1246
2010-08-12 10:30:00,9.22,9.23,9.18,9.22,574354.306519513,6.378,6.3849,6.3503,6.378,574354.3065
2010-08-12 11:00:00,9.23,9.23,9.19,9.23,359881.67026965524,6.3849,6.3849,6.3572,6.3849,359881.6703
2010-08-12 11:30:00,9.23,9.3,9.22,9.27,667652.747752873,6.3849,6.4333,6.378,6.4126,667652.7478
2010-08-12 12:00:00,9.28,9.28,9.25,9.25,291386.9609739447,6.4195,6.4195,6.3987,6.3987,291386.961
2010-08-12 12:30:00,9.25,9.27,9.23,9.26,361133.2347252247,6.3987,6.4126,6.3849,6.4057,361133.2347
2010-08-12 13:00:00,9.26,9.31,9.26,9.27,607577.6538855388,6.4057,6.4402,6.4057,6.4126,607577.6539
2010-08-12 13:30:00,9.27,9.27,9.23,9.24,278985.09500512003,6.4126,6.4126,6.3849,6.3918,278985.095
2010-08-12 14:00:00,9.23,9.26,9.21,9.26,471498.46398907725,6.3849,6.4057,6.3711,6.4057,471498.464
2010-08-12 14:30:00,9.26,9.27,9.24,9.25,564000.4551143475,6.4057,6.4126,6.3918,6.3987,564000.4551
2010-08-12 15:00:00,9.25,9.27,9.23,9.24,646603.709181932,6.3987,6.4126,6.3849,6.3918,646603.7092
2010-08-12 15:30:00,9.24,9.27,9.2,9.25,1385254.2951416543,6.3918,6.4126,6.3642,6.3987,1385254.2951
2010-08-13 09:30:00,9.23,9.31,9.17,9.21,1174422.573671635,6.3849,6.4402,6.3434,6.3711,1174422.5737
2010-08-13 10:00:00,9.21,9.24,9.15,9.19,520992.149277506,6.3711,6.3918,6.3296,6.3572,520992.1493
2010-08-13 10:30:00,9.19,9.25,9.18,9.19,649675.7310274206,6.3572,6.3987,6.3503,6.3572,649675.731
2010-08-13 11:00:00,9.19,9.23,9.18,9.21,285925.5888041871,6.3572,6.3849,6.3503,6.3711,285925.5888
2010-08-13 11:30:00,9.21,9.21,9.13,9.17,1245534.1904653544,6.3711,6.3711,6.3157,6.3434,1245534.1905
2010-08-13 12:00:00,9.17,9.21,9.17,9.21,162817.15781089998,6.3434,6.3711,6.3434,6.3711,162817.1578
2010-08-13 12:30:00,9.21,9.25,9.18,9.24,448856.525201957,6.3711,6.3987,6.3503,6.3918,448856.5252
2010-08-13 13:00:00,9.24,9.25,9.19,9.22,273523.7228353624,6.3918,6.3987,6.3572,6.378,273523.7228
2010-08-13 13:30:00,9.22,9.24,9.2,9.22,470360.67812037776,6.378,6.3918,6.3642,6.378,470360.6781
2010-08-13 14:00:00,9.22,9.25,9.16,9.19,682216.4068722266,6.378,6.3987,6.3365,6.3572,682216.4069
2010-08-13 14:30:00,9.19,9.21,9.18,9.2,318011.15030151326,6.3572,6.3711,6.3503,6.3642,318011.1503
2010-08-13 15:00:00,9.19,9.23,9.19,9.2,511548.5265673001,6.3572,6.3849,6.3572,6.3642,511548.5266
2010-08-13 15:30:00,9.21,9.22,9.17,9.21,1463078.848560701,6.3711,6.378,6.3434,6.3711,1463078.8486
2010-08-16 09:30:00,9.11,9.18,9.02,9.14,228239.84526112187,6.3019,6.3503,6.2396,6.3226,228239.8453
2010-08-16 10:00:00,9.14,9.18,9.09,9.14,511889.8623279099,6.3226,6.3503,6.2881,6.3226,511889.8623
2010-08-16 10:30:00,9.14,9.17,9.11,9.15,650472.1811355103,6.3226,6.3434,6.3019,6.3296,650472.1811
2010-08-16 11:00:00,9.15,9.16,9.09,9.11,227557.1737399021,6.3296,6.3365,6.2881,6.3019,227557.1737
2010-08-16 11:30:00,9.11,9.15,9.11,9.14,133917.39674593243,6.3019,6.3296,6.3019,6.3226,133917.3967
2010-08-16 12:00:00,9.13,9.16,9.13,9.15,172147.00193423597,6.3157,6.3365,6.3157,6.3296,172147.0019
2010-08-16 12:30:00,9.15,9.17,9.12,9.13,191716.9188758676,6.3296,6.3434,6.3088,6.3157,191716.9189
2010-08-16 13:00:00,9.13,9.16,9.12,9.15,285356.6958698373,6.3157,6.3365,6.3088,6.3296,285356.6959
2010-08-16 13:30:00,9.14,9.15,9.11,9.12,136420.52565707135,6.3226,6.3296,6.3019,6.3088,136420.5257
2010-08-16 14:00:00,9.12,9.15,9.07,9.11,226874.5022186825,6.3088,6.3296,6.2742,6.3019,226874.5022
2010-08-16 14:30:00,9.11,9.11,9.07,9.11,523153.9424280351,6.3019,6.3019,6.2742,6.3019,523153.9424
2010-08-16 15:00:00,9.11,9.11,9.08,9.11,639549.436795995,6.3019,6.3019,6.2811,6.3019,639549.4368
2010-08-16 15:30:00,9.11,9.11,9.05,9.06,1134372.5110934123,6.3019,6.3019,6.2604,6.2673,1134372.5111
2010-08-17 09:30:00,9.23,9.27,9.19,9.25,485607.0087609512,6.3849,6.4126,6.3572,6.3987,485607.0088
2010-08-17 10:00:00,9.25,9.27,9.21,9.24,665035.8402548641,6.3987,6.4126,6.3711,6.3918,665035.8403
2010-08-17 10:30:00,9.24,9.27,9.22,9.26,208556.1497326204,6.3918,6.4126,6.378,6.4057,208556.1497
2010-08-17 11:00:00,9.27,9.33,9.26,9.31,499374.2177722153,6.4126,6.4541,6.4057,6.4402,499374.2178
2010-08-17 11:30:00,9.31,9.33,9.29,9.32,190237.7972465582,6.4402,6.4541,6.4264,6.4472,190237.7972
2010-08-17 12:00:00,9.32,9.32,9.28,9.29,132210.71794288314,6.4472,6.4472,6.4195,6.4264,132210.7179
2010-08-17 12:30:00,9.29,9.3,9.27,9.28,165661.62248264876,6.4264,6.4333,6.4126,6.4195,165661.6225
2010-08-17 13:00:00,9.28,9.33,9.27,9.32,365684.3782000228,6.4195,6.4541,6.4126,6.4472,365684.3782
2010-08-17 13:30:00,9.32,9.37,9.31,9.34,371373.3075435204,6.4472,6.4818,6.4402,6.461,371373.3075
2010-08-17 14:00:00,9.34,9.39,9.34,9.36,400955.7401297076,6.461,6.4956,6.461,6.4748,400955.7401
2010-08-17 14:30:00,9.36,9.38,9.33,9.37,293890.08988508367,6.4748,6.4887,6.4541,6.4818,293890.0899
2010-08-17 15:00:00,9.36,9.38,9.35,9.38,431334.6228239845,6.4748,6.4887,6.4679,6.4887,431334.6228
2010-08-17 15:30:00,9.38,9.39,9.35,9.35,827625.4408920242,6.4887,6.4956,6.4679,6.4679,827625.4409
2010-08-18 09:30:00,9.38,9.47,9.32,9.47,371145.7503697804,6.4887,6.5509,6.4472,6.5509,371145.7504
2010-08-18 10:00:00,9.47,9.54,9.42,9.44,192513.3689839572,6.5509,6.5994,6.5163,6.5302,192513.369
2010-08-18 10:30:00,9.45,9.53,9.44,9.5,238707.47525315732,6.5371,6.5924,6.5302,6.5717,238707.4753
2010-08-18 11:00:00,9.51,9.6,9.5,9.59,251336.89839572195,6.5786,6.6409,6.5717,6.6339,251336.8984
2010-08-18 11:30:00,9.58,9.62,9.54,9.61,119695.07338718852,6.627,6.6547,6.5994,6.6478,119695.0734
2010-08-18 12:00:00,9.61,9.61,9.58,9.6,68949.82364319035,6.6478,6.6478,6.627,6.6409,68949.8236
2010-08-18 12:30:00,9.6,9.63,9.58,9.62,115940.38002048017,6.6409,6.6616,6.627,6.6547,115940.38
2010-08-18 13:00:00,9.63,9.67,9.62,9.62,191716.9188758676,6.6616,6.6893,6.6547,6.6547,191716.9189
2010-08-18 13:30:00,9.62,9.64,9.6,9.62,161224.2575947207,6.6547,6.6685,6.6409,6.6547,161224.2576
2010-08-18 14:00:00,9.62,9.65,9.61,9.63,250085.3339401525,6.6547,6.6754,6.6478,6.6616,250085.3339
2010-08-18 14:30:00,9.63,9.65,9.62,9.64,194675.1621344863,6.6616,6.6754,6.6547,6.6685,194675.1621
2010-08-18 15:00:00,9.64,9.64,9.55,9.56,249857.77676641257,6.6685,6.6685,6.6063,6.6132,249857.7768
2010-08-18 15:30:00,9.55,9.59,9.54,9.55,564341.7908749573,6.6063,6.6339,6.5994,6.6063,564341.7909
2010-08-19 09:30:00,9.46,9.57,9.46,9.53,596541.1309591535,6.544,6.6201,6.544,6.5924,596541.131
2010-08-19 10:00:00,9.52,9.52,9.35,9.36,589828.1943338264,6.5855,6.5855,6.4679,6.4748,589828.1943
2010-08-19 10:30:00,9.36,9.36,9.28,9.33,277505.97337581066,6.4748,6.4748,6.4195,6.4541,277505.9734
2010-08-19 11:00:00,9.33,9.39,9.32,9.37,371942.20047787006,6.4541,6.4956,6.4472,6.4818,371942.2005
2010-08-19 11:30:00,9.37,9.39,9.31,9.36,462282.3984526112,6.4818,6.4956,6.4402,6.4748,462282.3985
2010-08-19 12:00:00,9.36,9.39,9.34,9.39,189782.6828990784,6.4748,6.4956,6.461,6.4956,189782.6829
2010-08-19 12:30:00,9.38,9.39,9.34,9.38,159403.80020480146,6.4887,6.4956,6.461,6.4887,159403.8002
2010-08-19 13:00:00,9.38,9.39,9.35,9.36,114575.03697804072,6.4887,6.4956,6.4679,6.4748,114575.037
2010-08-19 13:30:00,9.35,9.38,9.33,9.35,152121.9706451246,6.4679,6.4887,6.4541,6.4679,152121.9706
2010-08-19 14:00:00,9.34,9.35,9.32,9.33,185459.09659802023,6.461,6.4679,6.4472,6.4541,185459.0966
2010-08-19 14:30:00,9.34,9.36,9.31,9.33,256798.2705654796,6.461,6.4748,6.4402,6.4541,256798.2706
2010-08-19 15:00:00,9.33,9.42,9.33,9.38,252360.9056775515,6.4541,6.5163,6.4541,6.4887,252360.9057
2010-08-19 15:30:00,9.38,9.4,9.34,9.38,611446.1258391171,6.4887,6.5025,6.461,6.4887,611446.1258
2010-08-20 09:30:00,9.25,9.35,9.18,9.18,562293.7763112983,6.3987,6.4679,6.3503,6.3503,562293.7763
2010-08-20 10:00:00,9.18,9.22,9.13,9.16,245306.63329161453,6.3503,6.378,6.3157,6.3365,245306.6333
2010-08-20 10:30:00,9.17,9.24,9.17,9.22,316987.1430196837,6.3434,6.3918,6.3434,6.378,316987.143
2010-08-20 11:00:00,9.22,9.23,9.17,9.18,203891.2276709524,6.378,6.3849,6.3434,6.3503,203891.2277
2010-08-20 11:30:00,9.19,9.2,9.16,9.17,149163.72738650587,6.3572,6.3642,6.3365,6.3434,149163.7274
2010-08-20 12:00:00,9.18,9.22,9.18,9.21,58482.193651154856,6.3503,6.378,6.3503,6.3711,58482.1937
2010-08-20 12:30:00,9.21,9.22,9.19,9.2,69291.15940380021,6.3711,6.378,6.3572,6.3642,69291.1594
2010-08-20 13:00:00,9.21,9.21,9.19,9.2,76572.98896347708,6.3711,6.3711,6.3572,6.3642,76572.989
2010-08-20 13:30:00,9.2,9.2,9.18,9.18,93070.88405962,6.3642,6.3642,6.3503,6.3503,93070.8841
2010-08-20 14:00:00,9.18,9.24,9.18,9.21,108089.65752645352,6.3503,6.3918,6.3503,6.3711,108089.6575
2010-08-20 14:30:00,9.21,9.3,9.21,9.26,215155.3077710775,6.3711,6.4333,6.3711,6.4057,215155.3078
2010-08-20 15:00:00,9.26,9.3,9.25,9.27,193878.71202639665,6.4057,6.4333,6.3987,6.4126,193878.712
2010-08-20 15:30:00,9.27,9.31,9.25,9.28,522357.4923199454,6.4126,6.4402,6.3987,6.4195,522357.4923
2010-08-23 09:30:00,9.33,9.38,9.21,9.3,250085.3339401525,6.4541,6.4887,6.3711,6.4333,250085.3339
2010-08-23 10:00:00,9.29,9.3,9.18,9.23,165434.06530890887,6.4264,6.4333,6.3503,6.3849,165434.0653
2010-08-23 10:30:00,9.22,9.25,9.17,9.18,345204.23256343155,6.378,6.3987,6.3434,6.3503,345204.2326
2010-08-23 11:00:00,9.18,9.19,9.14,9.18,235976.7891682785,6.3503,6.3572,6.3226,6.3503,235976.7892
2010-08-23 11:30:00,9.18,9.22,9.16,9.16,155535.32825122314,6.3503,6.378,6.3365,6.3365,155535.3283
2010-08-23 12:00:00,9.16,9.2,9.16,9.2,113892.36545682103,6.3365,6.3642,6.3365,6.3642,113892.3655
2010-08-23 12:30:00,9.2,9.23,9.2,9.21,109227.44339515304,6.3642,6.3849,6.3642,6.3711,109227.4434
2010-08-23 13:00:00,9.21,9.25,9.19,9.24,178404.8242120833,6.3711,6.3987,6.3572,6.3918,178404.8242
2010-08-23 13:30:00,9.25,9.25,9.18,9.24,166913.18693821825,6.3987,6.3987,6.3503,6.3918,166913.1869
2010-08-23 14:00:00,9.24,9.28,9.22,9.25,194561.3835476164,6.3918,6.4195,6.378,6.3987,194561.3835
2010-08-23 14:30:00,9.25,9.27,9.2,9.2,127773.35305495506,6.3987,6.4126,6.3642,6.3642,127773.3531
2010-08-23 15:00:00,9.2,9.21,9.16,9.17,222323.3587438844,6.3642,6.3711,6.3365,6.3434,222323.3587
2010-08-23 15:30:00,9.17,9.18,9.11,9.13,792126.5217885994,6.3434,6.3503,6.3019,6.3157,792126.5218
2010-08-24 09:30:00,8.96,9.01,8.9,8.95,437478.6665149619,6.1981,6.2327,6.1566,6.1912,437478.6665
2010-08-24 10:00:00,8.94,9.01,8.79,9.0,768574.3543065195,6.1843,6.2327,6.0805,6.2258,768574.3543
2010-08-24 10:30:00,9.0,9.09,8.94,9.05,426442.14358857664,6.2258,6.2881,6.1843,6.2604,426442.1436
2010-08-24 11:00:00,9.06,9.13,9.05,9.11,237683.4679713278,6.2673,6.3157,6.2604,6.3019,237683.468
2010-08-24 11:30:00,9.1,9.34,9.1,9.32,801570.1444988054,6.295,6.461,6.295,6.4472,801570.1445
2010-08-24 12:00:00,9.31,9.36,9.27,9.32,664239.3901467744,6.4402,6.4748,6.4126,6.4472,664239.3901
2010-08-24 12:30:00,9.32,9.33,9.25,9.27,445784.50335646834,6.4472,6.4541,6.3987,6.4126,445784.5034
2010-08-24 13:00:00,9.26,9.33,9.25,9.33,240186.59688246672,6.4057,6.4541,6.3987,6.4541,240186.5969
2010-08-24 13:30:00,9.33,9.33,9.26,9.28,423939.0146774377,6.4541,6.4541,6.4057,6.4195,423939.0147
2010-08-24 14:00:00,9.27,9.34,9.27,9.3,509728.0691773808,6.4126,6.461,6.4126,6.4333,509728.0692
2010-08-24 14:30:00,9.3,9.34,9.26,9.28,693252.9297986119,6.4333,6.461,6.4057,6.4195,693252.9298
2010-08-24 15:00:00,9.28,9.32,9.26,9.27,296279.4402093526,6.4195,6.4472,6.4057,6.4126,296279.4402
2010-08-24 15:30:00,9.27,9.29,9.22,9.23,989532.3700079644,6.4126,6.4264,6.378,6.3849,989532.37
2010-08-25 09:30:00,9.03,9.13,8.99,9.01,633632.9502787576,6.2466,6.3157,6.2189,6.2327,633632.9503
2010-08-25 10:00:00,9.0,9.07,8.92,8.99,1016497.8950961428,6.2258,6.2742,6.1705,6.2189,1016497.8951
2010-08-25 10:30:00,8.99,9.06,8.94,9.06,428945.2724997156,6.2189,6.2673,6.1843,6.2673,428945.2725
2010-08-25 11:00:00,9.05,9.08,9.02,9.03,1158834.9072704518,6.2604,6.2811,6.2396,6.2466,1158834.9073
2010-08-25 11:30:00,9.03,9.04,8.99,9.01,612015.0187734668,6.2466,6.2535,6.2189,6.2327,612015.0188
2010-08-25 12:00:00,9.0,9.04,9.0,9.03,315166.6856297645,6.2258,6.2535,6.2258,6.2466,315166.6856
2010-08-25 12:30:00,9.03,9.06,9.0,9.0,703151.6668562976,6.2466,6.2673,6.2258,6.2258,703151.6669
2010-08-25 13:00:00,9.01,9.09,9.0,9.09,467857.5492092389,6.2327,6.2881,6.2258,6.2881,467857.5492
2010-08-25 13:30:00,9.09,9.15,9.07,9.13,361133.2347252247,6.2881,6.3296,6.2742,6.3157,361133.2347
2010-08-25 14:00:00,9.12,9.22,9.12,9.2,329161.4518147685,6.3088,6.378,6.3088,6.3642,329161.4518
2010-08-25 14:30:00,9.2,9.36,9.19,9.35,898281.9433382638,6.3642,6.4748,6.3572,6.4679,898281.9433
2010-08-25 15:00:00,9.35,9.37,9.33,9.33,512458.7552622597,6.4679,6.4818,6.4541,6.4541,512458.7553
2010-08-25 15:30:00,9.33,9.42,9.32,9.39,1024803.7319376494,6.4541,6.5163,6.4472,6.4956,1024803.7319
2010-08-26 09:30:00,9.44,9.48,9.27,9.37,345090.4539765616,6.5302,6.5578,6.4126,6.4818,345090.454
2010-08-26 10:00:00,9.37,9.43,9.3,9.32,390032.9957901923,6.4818,6.5233,6.4333,6.4472,390032.9958
2010-08-26 10:30:00,9.32,9.37,9.23,9.25,460575.719649562,6.4472,6.4818,6.3849,6.3987,460575.7196
2010-08-26 11:00:00,9.25,9.27,9.18,9.27,286835.8174991467,6.3987,6.4126,6.3503,6.4126,286835.8175
2010-08-26 11:30:00,9.27,9.33,9.24,9.26,258277.39219478896,6.4126,6.4541,6.3918,6.4057,258277.3922
2010-08-26 12:00:00,9.27,9.29,9.24,9.27,133803.61815906246,6.4126,6.4264,6.3918,6.4126,133803.6182
2010-08-26 12:30:00,9.27,9.27,9.23,9.25,169757.651609967,6.4126,6.4126,6.3849,6.3987,169757.6516
2010-08-26 13:00:00,9.25,9.27,9.24,9.26,135168.9612015019,6.3987,6.4126,6.3918,6.4057,135168.9612
2010-08-26 13:30:00,9.27,9.27,9.18,9.19,141995.67641369894,6.4126,6.4126,6.3503,6.3572,141995.6764
2010-08-26 14:00:00,9.2,9.22,9.14,9.16,232904.76732278985,6.3642,6.378,6.3226,6.3365,232904.7673
2010-08-26 14:30:00,9.15,9.16,9.08,9.1,212310.84309932872,6.3296,6.3365,6.2811,6.295,212310.8431
2010-08-26 15:00:00,9.1,9.13,9.08,9.09,600182.0457389919,6.295,6.3157,6.2811,6.2881,600182.0457
2010-08-26 15:30:00,9.09,9.11,9.01,9.03,1782341.5633177836,6.2881,6.3019,6.2327,6.2466,1782341.5633
2010-08-27 09:30:00,9.13,9.26,9.05,9.08,315394.2428035044,6.3157,6.4057,6.2604,6.2811,315394.2428
2010-08-27 10:00:00,9.08,9.24,9.0,9.23,503015.1325520537,6.2811,6.3918,6.2258,6.3849,503015.1326
2010-08-27 10:30:00,9.22,9.31,9.18,9.21,243599.95448856527,6.378,6.4402,6.3503,6.3711,243599.9545
2010-08-27 11:00:00,9.21,9.39,9.21,9.36,286266.9245647969,6.3711,6.4956,6.3711,6.4748,286266.9246
2010-08-27 11:30:00,9.36,9.36,9.31,9.34,177153.25975651384,6.4748,6.4748,6.4402,6.461,177153.2598
2010-08-27 12:00:00,9.35,9.36,9.33,9.33,157810.89998862214,6.4679,6.4748,6.4541,6.4541,157810.9
2010-08-27 12:30:00,9.33,9.36,9.28,9.29,152235.74923199456,6.4541,6.4748,6.4195,6.4264,152235.7492
2010-08-27 13:00:00,9.28,9.32,9.27,9.32,137216.975765161,6.4195,6.4472,6.4126,6.4472,137216.9758
2010-08-27 13:30:00,9.33,9.39,9.32,9.38,195016.4978950961,6.4541,6.4956,6.4472,6.4887,195016.4979
2010-08-27 14:00:00,9.38,9.38,9.33,9.37,217658.4366822164,6.4887,6.4887,6.4541,6.4818,217658.4367
2010-08-27 14:30:00,9.37,9.4,9.32,9.33,198884.9698486745,6.4818,6.5025,6.4472,6.4541,198884.9698
2010-08-27 15:00:00,9.33,9.39,9.31,9.37,296962.1117305723,6.4541,6.4956,6.4402,6.4818,296962.1117
2010-08-27 15:30:00,9.37,9.41,9.34,9.38,639663.2153828649,6.4818,6.5094,6.461,6.4887,639663.2154
2010-08-30 09:30:00,9.36,9.47,9.32,9.47,203322.33473660256,6.4748,6.5509,6.4472,6.5509,203322.3347
2010-08-30 10:00:00,9.46,9.47,9.34,9.34,211173.0572306292,6.544,6.5509,6.461,6.461,211173.0572
2010-08-30 10:30:00,9.34,9.4,9.31,9.39,103197.17829104562,6.461,6.5025,6.4402,6.4956,103197.1783
2010-08-30 11:00:00,9.38,9.39,9.33,9.33,97622.02753441804,6.4887,6.4956,6.4541,6.4541,97622.0275
2010-08-30 11:30:00,9.33,9.34,9.22,9.27,247240.8692684037,6.4541,6.461,6.378,6.4126,247240.8693
2010-08-30 12:00:00,9.28,9.32,9.28,9.29,75093.8673341677,6.4195,6.4472,6.4195,6.4264,75093.8673
2010-08-30 12:30:00,9.29,9.38,9.29,9.33,105245.19285470474,6.4264,6.4887,6.4264,6.4541,105245.1929
2010-08-30 13:00:00,9.33,9.35,9.25,9.25,74183.6386392081,6.4541,6.4679,6.3987,6.3987,74183.6386
2010-08-30 13:30:00,9.25,9.28,9.25,9.25,133689.83957219252,6.3987,6.4195,6.3987,6.3987,133689.8396
2010-08-30 14:00:00,9.25,9.27,9.23,9.25,73045.85277050859,6.3987,6.4126,6.3849,6.3987,73045.8528
2010-08-30 14:30:00,9.25,9.27,9.24,9.25,120036.4091477984,6.3987,6.4126,6.3918,6.3987,120036.4091
2010-08-30 15:00:00,9.26,9.26,9.21,9.21,204687.677779042,6.4057,6.4057,6.3711,6.3711,204687.6778
2010-08-30 15:30:00,9.22,9.23,9.15,9.16,492888.8383206281,6.378,6.3849,6.3296,6.3365,492888.8383
2010-08-31 09:30:00,9.07,9.22,9.06,9.15,254636.47741495047,6.2742,6.378,6.2673,6.3296,254636.4774
2010-08-31 10:00:00,9.16,9.31,9.16,9.28,268517.4650130845,6.3365,6.4402,6.3365,6.4195,268517.465
2010-08-31 10:30:00,9.28,9.34,9.25,9.34,450790.7611787462,6.4195,6.461,6.3987,6.461,450790.7612
2010-08-31 11:00:00,9.33,9.36,9.31,9.31,234839.00329957905,6.4541,6.4748,6.4402,6.4402,234839.0033
2010-08-31 11:30:00,9.31,9.36,9.31,9.33,179542.6100807828,6.4402,6.4748,6.4402,6.4541,179542.6101
2010-08-31 12:00:00,9.33,9.34,9.27,9.27,175446.58095346455,6.4541,6.461,6.4126,6.4126,175446.581
2010-08-31 12:30:00,9.27,9.31,9.25,9.27,132552.053703493,6.4126,6.4402,6.3987,6.4126,132552.0537
2010-08-31 13:00:00,9.27,9.31,9.27,9.29,178291.04562521333,6.4126,6.4402,6.4126,6.4264,178291.0456
2010-08-31 13:30:00,9.3,9.31,9.29,9.3,241665.7185117761,6.4333,6.4402,6.4264,6.4333,241665.7185
2010-08-31 14:00:00,9.31,9.32,9.21,9.23,482193.6511548527,6.4402,6.4472,6.3711,6.3849,482193.6512
2010-08-31 14:30:00,9.23,9.23,9.17,9.18,498008.8747297759,6.3849,6.3849,6.3434,6.3503,498008.8747
2010-08-31 15:00:00,9.18,9.22,9.18,9.19,318693.821822733,6.3503,6.378,6.3503,6.3572,318693.8218
2010-08-31 15:30:00,9.19,9.28,9.19,9.23,943907.1566731142,6.3572,6.4195,6.3572,6.3849,943907.1567
2010-09-01 09:30:00,9.42,9.58,9.42,9.57,397769.939697349,6.5163,6.627,6.5163,6.6201,397769.9397
2010-09-01 10:00:00,9.56,9.83,9.56,9.64,1019228.5811810218,6.6132,6.8,6.6132,6.6685,1019228.5812
2010-09-01 10:30:00,9.64,9.68,9.6,9.62,381385.823188076,6.6685,6.6962,6.6409,6.6547,381385.8232
2010-09-01 11:00:00,9.62,9.64,9.58,9.61,137785.86869951076,6.6547,6.6685,6.627,6.6478,137785.8687
2010-09-01 11:30:00,9.6,9.65,9.6,9.62,326203.20855614974,6.6409,6.6754,6.6409,6.6547,326203.2086
2010-09-01 12:00:00,9.62,9.63,9.58,9.59,110137.67209011264,6.6547,6.6616,6.627,6.6339,110137.6721
2010-09-01 12:30:00,9.59,9.61,9.59,9.59,135510.29696211172,6.6339,6.6478,6.6339,6.6339,135510.297
2010-09-01 13:00:00,9.6,9.64,9.59,9.62,175901.69530094438,6.6409,6.6685,6.6339,6.6547,175901.6953
2010-09-01 13:30:00,9.62,9.64,9.61,9.62,225622.937763113,6.6547,6.6685,6.6478,6.6547,225622.9378
2010-09-01 14:00:00,9.62,9.66,9.62,9.64,246330.64057344408,6.6547,6.6824,6.6547,6.6685,246330.6406
2010-09-01 14:30:00,9.65,9.65,9.62,9.65,189555.1257253385,6.6754,6.6754,6.6547,6.6754,189555.1257
2010-09-01 15:00:00,9.64,9.68,9.62,9.66,412447.3774035727,6.6685,6.6962,6.6547,6.6824,412447.3774
2010-09-01 15:30:00,9.67,9.7,9.63,9.67,1162589.6006371602,6.6893,6.71,6.6616,6.6893,1162589.6006
2010-09-02 09:30:00,9.72,9.89,9.7,9.85,456365.9119353738,6.7239,6.8415,6.71,6.8138,456365.9119
2010-09-02 10:00:00,9.87,9.92,9.83,9.92,339060.1888724542,6.8276,6.8622,6.8,6.8622,339060.1889
2010-09-02 10:30:00,9.92,10.06,9.91,10.03,538855.3874160884,6.8622,6.9591,6.8553,6.9383,538855.3874
2010-09-02 11:00:00,10.03,10.07,9.91,9.93,149618.84173398567,6.9383,6.966,6.8553,6.8691,149618.8417
2010-09-02 11:30:00,9.93,9.98,9.91,9.92,93070.88405962,6.8691,6.9037,6.8553,6.8622,93070.8841
2010-09-02 12:00:00,9.93,9.97,9.91,9.93,206735.6923427011,6.8691,6.8968,6.8553,6.8691,206735.6923
2010-09-02 12:30:00,9.92,9.94,9.87,9.89,147912.1629309364,6.8622,6.8761,6.8276,6.8415,147912.1629
2010-09-02 13:00:00,9.88,9.89,9.85,9.87,80669.01809079532,6.8345,6.8415,6.8138,6.8276,80669.0181
2010-09-02 13:30:00,9.88,9.91,9.85,9.9,133234.72522471272,6.8345,6.8553,6.8138,6.8484,133234.7252
2010-09-02 14:00:00,9.9,9.95,9.89,9.91,157242.0070542724,6.8484,6.883,6.8415,6.8553,157242.0071
2010-09-02 14:30:00,9.92,9.94,9.91,9.93,78621.0035271362,6.8622,6.8761,6.8553,6.8691,78621.0035
2010-09-02 15:00:00,9.93,9.94,9.91,9.91,186938.21822732963,6.8691,6.8761,6.8553,6.8553,186938.2182
2010-09-02 15:30:00,9.91,9.95,9.91,9.93,642735.2372283536,6.8553,6.883,6.8553,6.8691,642735.2372
2010-09-03 09:30:00,10.17,10.3,10.06,10.2,531004.6649220617,7.0352,7.1251,6.9591,7.0559,531004.6649
2010-09-03 10:00:00,10.2,10.21,10.03,10.03,260666.742519058,7.0559,7.0628,6.9383,6.9383,260666.7425
2010-09-03 10:30:00,10.03,10.03,9.93,9.94,329957.90192285815,6.9383,6.9383,6.8691,6.8761,329957.9019
2010-09-03 11:00:00,9.95,9.97,9.91,9.93,232222.09580157016,6.883,6.8968,6.8553,6.8691,232222.0958
2010-09-03 11:30:00,9.92,9.93,9.89,9.91,138809.87598134033,6.8622,6.8691,6.8415,6.8553,138809.876
2010-09-03 12:00:00,9.91,9.94,9.91,9.93,103538.51405165548,6.8553,6.8761,6.8553,6.8691,103538.5141
2010-09-03 12:30:00,9.94,10.03,9.93,10.0,309591.5348731369,6.8761,6.9383,6.8691,6.9176,309591.5349
2010-09-03 13:00:00,10.0,10.02,9.98,9.99,187165.77540106952,6.9176,6.9314,6.9037,6.9106,187165.7754
2010-09-03 13:30:00,9.99,10.03,9.98,10.01,96711.79883945842,6.9106,6.9383,6.9037,6.9245,96711.7988
2010-09-03 14:00:00,10.02,10.02,10.01,10.02,77824.55341904654,6.9314,6.9314,6.9245,6.9314,77824.5534
2010-09-03 14:30:00,10.02,10.03,9.98,9.99,139606.32608943,6.9314,6.9383,6.9037,6.9106,139606.3261
2010-09-03 15:00:00,9.98,9.99,9.97,9.99,229263.8525429514,6.9037,6.9106,6.8968,6.9106,229263.8525
2010-09-03 15:30:00,9.98,10.05,9.97,10.05,488565.2520195699,6.9037,6.9521,6.8968,6.9521,488565.252
2010-09-07 09:30:00,9.97,9.97,9.79,9.79,117078.16588917964,6.8968,6.8968,6.7723,6.7723,117078.1659
2010-09-07 10:00:00,9.79,9.87,9.74,9.76,311184.4350893162,6.7723,6.8276,6.7377,6.7515,311184.4351
2010-09-07 10:30:00,9.75,9.76,9.56,9.57,707247.6959836159,6.7446,6.7515,6.6132,6.6201,707247.696
2010-09-07 11:00:00,9.57,9.61,9.47,9.61,803504.3804755945,6.6201,6.6478,6.5509,6.6478,803504.3805
2010-09-07 11:30:00,9.58,9.66,9.57,9.65,951188.986232791,6.627,6.6824,6.6201,6.6754,951188.9862
2010-09-07 12:00:00,9.66,9.69,9.59,9.62,840254.8640345887,6.6824,6.7031,6.6339,6.6547,840254.864
2010-09-07 12:30:00,9.61,9.64,9.56,9.64,361360.7918989646,6.6478,6.6685,6.6132,6.6685,361360.7919
2010-09-07 13:00:00,9.64,9.68,9.62,9.68,278529.98065764026,6.6685,6.6962,6.6547,6.6962,278529.9807
2010-09-07 13:30:00,9.67,9.68,9.65,9.67,174877.6880191148,6.6893,6.6962,6.6754,6.6893,174877.688
2010-09-07 14:00:00,9.68,9.75,9.67,9.73,403913.9833883263,6.6962,6.7446,6.6893,6.7308,403913.9834
2010-09-07 14:30:00,9.73,9.74,9.61,9.62,509728.0691773808,6.7308,6.7377,6.6478,6.6547,509728.0692
2010-09-07 15:00:00,9.61,9.63,9.58,9.58,435089.31619069295,6.6478,6.6616,6.627,6.627,435089.3162
2010-09-07 15:30:00,9.59,9.62,9.54,9.54,1120377.7449084085,6.6339,6.6547,6.5994,6.5994,1120377.7449
2010-09-08 09:30:00,9.6,9.69,9.54,9.69,315166.6856297645,6.6409,6.7031,6.5994,6.7031,315166.6856
2010-09-08 10:00:00,9.69,9.74,9.68,9.72,291045.62521333486,6.7031,6.7377,6.6962,6.7239,291045.6252
2010-09-08 10:30:00,9.72,9.76,9.7,9.7,142905.90510865857,6.7239,6.7515,6.71,6.71,142905.9051
2010-09-08 11:00:00,9.69,9.74,9.69,9.69,55865.28615314598,6.7031,6.7377,6.7031,6.7031,55865.2862
2010-09-08 11:30:00,9.7,9.7,9.67,9.68,64171.12299465241,6.71,6.71,6.6893,6.6962,64171.123
2010-09-08 12:00:00,9.67,9.7,9.65,9.69,119353.73762657867,6.6893,6.71,6.6754,6.7031,119353.7376
2010-09-08 12:30:00,9.7,9.76,9.69,9.76,119012.40186596884,6.71,6.7515,6.7031,6.7515,119012.4019
2010-09-08 13:00:00,9.76,9.76,9.71,9.75,84878.8258049835,6.7515,6.7515,6.7169,6.7446,84878.8258
2010-09-08 13:30:00,9.75,9.76,9.68,9.7,146888.15564910683,6.7446,6.7515,6.6962,6.71,146888.1556
2010-09-08 14:00:00,9.69,9.69,9.6,9.64,404255.3191489362,6.7031,6.7031,6.6409,6.6685,404255.3191
2010-09-08 14:30:00,9.64,9.64,9.59,9.59,213448.62896802824,6.6685,6.6685,6.6339,6.6339,213448.629
2010-09-08 15:00:00,9.59,9.62,9.56,9.58,345545.56832404144,6.6339,6.6547,6.6132,6.627,345545.5683
2010-09-08 15:30:00,9.58,9.62,9.55,9.56,786778.9282057118,6.627,6.6547,6.6063,6.6132,786778.9282
2010-09-09 09:30:00,9.78,9.79,9.68,9.75,189555.1257253385,6.7654,6.7723,6.6962,6.7446,189555.1257
2010-09-09 10:00:00,9.75,9.75,9.62,9.68,211969.5073387189,6.7446,6.7446,6.6547,6.6962,211969.5073
2010-09-09 10:30:00,9.69,9.69,9.6,9.6,150187.7346683354,6.7031,6.7031,6.6409,6.6409,150187.7347
2010-09-09 11:00:00,9.6,9.68,9.59,9.67,128911.13892365458,6.6409,6.6962,6.6339,6.6893,128911.1389
2010-09-09 11:30:00,9.67,9.68,9.62,9.62,188644.8970303789,6.6893,6.6962,6.6547,6.6547,188644.897
2010-09-09 12:00:00,9.62,9.65,9.61,9.62,117874.61599726931,6.6547,6.6754,6.6478,6.6547,117874.616
2010-09-09 12:30:00,9.61,9.62,9.53,9.53,136989.4185914211,6.6478,6.6547,6.5924,6.5924,136989.4186
2010-09-09 13:00:00,9.51,9.53,9.48,9.52,137558.31152577084,6.5786,6.5924,6.5578,6.5855,137558.3115
2010-09-09 13:30:00,9.52,9.54,9.49,9.49,244965.29753100467,6.5855,6.5994,6.5648,6.5648,244965.2975
2010-09-09 14:00:00,9.49,9.57,9.49,9.57,353623.847991808,6.5648,6.6201,6.5648,6.6201,353623.848
2010-09-09 14:30:00,9.57,9.6,9.56,9.57,317669.81454090343,6.6201,6.6409,6.6132,6.6201,317669.8145
2010-09-09 15:00:00,9.57,9.58,9.56,9.58,194447.6049607464,6.6201,6.627,6.6132,6.627,194447.605
2010-09-09 15:30:00,9.58,9.63,9.57,9.62,872567.9827056548,6.627,6.6616,6.6201,6.6547,872567.9827
2010-09-10 09:30:00,9.65,9.72,9.6,9.69,182842.1891000114,6.6754,6.7239,6.6409,6.7031,182842.1891
2010-09-10 10:00:00,9.68,9.76,9.67,9.73,147684.6057571965,6.6962,6.7515,6.6893,6.7308,147684.6058
2010-09-10 10:30:00,9.73,9.77,9.73,9.76,114233.70121743088,6.7308,6.7585,6.7308,6.7515,114233.7012
2010-09-10 11:00:00,9.76,9.76,9.69,9.69,217772.2152690864,6.7515,6.7515,6.7031,6.7031,217772.2153
2010-09-10 11:30:00,9.7,9.7,9.6,9.62,136306.74707020138,6.71,6.71,6.6409,6.6547,136306.7471
2010-09-10 12:00:00,9.62,9.63,9.57,9.62,101262.94231425646,6.6547,6.6616,6.6201,6.6547,101262.9423
2010-09-10 12:30:00,9.62,9.63,9.61,9.63,85447.71873933326,6.6547,6.6616,6.6478,6.6616,85447.7187
2010-09-10 13:00:00,9.62,9.63,9.61,9.62,49493.68528842872,6.6547,6.6616,6.6478,6.6547,49493.6853
2010-09-10 13:30:00,9.62,9.66,9.61,9.61,64853.79451587211,6.6547,6.6824,6.6478,6.6478,64853.7945
2010-09-10 14:00:00,9.61,9.66,9.61,9.64,102059.39242234612,6.6478,6.6824,6.6478,6.6685,102059.3924
2010-09-10 14:30:00,9.65,9.68,9.64,9.65,47218.113551029695,6.6754,6.6962,6.6685,6.6754,47218.1136
2010-09-10 15:00:00,9.66,9.67,9.64,9.65,91136.6480828308,6.6824,6.6893,6.6685,6.6754,91136.6481
2010-09-10 15:30:00,9.65,9.66,9.61,9.62,347707.3614745705,6.6754,6.6824,6.6478,6.6547,347707.3615
2010-09-13 09:30:00,9.78,9.85,9.74,9.78,272954.82990101265,6.7654,6.8138,6.7377,6.7654,272954.8299
2010-09-13 10:00:00,9.78,9.83,9.75,9.83,267152.12197064515,6.7654,6.8,6.7446,6.8,267152.122
2010-09-13 10:30:00,9.83,9.85,9.82,9.83,261804.52838775743,6.8,6.8138,6.793,6.8,261804.5284
2010-09-13 11:00:00,9.83,9.88,9.82,9.86,198884.9698486745,6.8,6.8345,6.793,6.8207,198884.9698
2010-09-13 11:30:00,9.86,9.86,9.83,9.86,173967.4593241552,6.8207,6.8207,6.8,6.8207,173967.4593
2010-09-13 12:00:00,9.85,9.86,9.78,9.79,63260.8942996928,6.8138,6.8207,6.7654,6.7723,63260.8943
2010-09-13 12:30:00,9.79,9.81,9.78,9.81,62350.66560473319,6.7723,6.7861,6.7654,6.7861,62350.6656
2010-09-13 13:00:00,9.81,9.85,9.8,9.84,57458.186369325296,6.7861,6.8138,6.7792,6.8069,57458.1864
2010-09-13 13:30:00,9.85,9.86,9.82,9.82,68494.70929571055,6.8138,6.8207,6.793,6.793,68494.7093
2010-09-13 14:00:00,9.83,9.86,9.8,9.85,89202.41210604165,6.8,6.8207,6.7792,6.8138,89202.4121
2010-09-13 14:30:00,9.86,9.88,9.84,9.87,247809.76220275345,6.8207,6.8345,6.8069,6.8276,247809.7622
2010-09-13 15:00:00,9.87,9.88,9.84,9.88,235521.6748207988,6.8276,6.8345,6.8069,6.8345,235521.6748
2010-09-13 15:30:00,9.88,9.95,9.87,9.91,686653.7717601547,6.8345,6.883,6.8276,6.8553,686653.7718
2010-09-14 09:30:00,9.9,9.95,9.72,9.82,421322.10717942886,6.8484,6.883,6.7239,6.793,421322.1072
2010-09-14 10:00:00,9.82,9.89,9.8,9.84,266355.6718625555,6.793,6.8415,6.7792,6.8069,266355.6719
2010-09-14 10:30:00,9.84,9.85,9.75,9.75,309932.8706337468,6.8069,6.8138,6.7446,6.7446,309932.8706
2010-09-14 11:00:00,9.75,9.76,9.7,9.71,235407.8962339288,6.7446,6.7515,6.71,6.7169,235407.8962
2010-09-14 11:30:00,9.71,9.75,9.69,9.74,201843.2131072932,6.7169,6.7446,6.7031,6.7377,201843.2131
2010-09-14 12:00:00,9.74,9.75,9.71,9.73,119922.63056092845,6.7377,6.7446,6.7169,6.7308,119922.6306
2010-09-14 12:30:00,9.74,9.74,9.66,9.68,237797.2465581977,6.7377,6.7377,6.6824,6.6962,237797.2466
2010-09-14 13:00:00,9.69,9.72,9.68,9.69,160314.02889976106,6.7031,6.7239,6.6962,6.7031,160314.0289
2010-09-14 13:30:00,9.69,9.69,9.59,9.62,159290.02161793152,6.7031,6.7031,6.6339,6.6547,159290.0216
2010-09-14 14:00:00,9.62,9.69,9.62,9.67,105131.4142678348,6.6547,6.7031,6.6547,6.6893,105131.4143
2010-09-14 14:30:00,9.68,9.76,9.67,9.76,400500.6257822278,6.6962,6.7515,6.6893,6.7515,400500.6258
2010-09-14 15:00:00,9.76,9.78,9.75,9.78,209693.93560131983,6.7515,6.7654,6.7446,6.7654,209693.9356
2010-09-14 15:30:00,9.77,9.84,9.76,9.76,701217.4308795085,6.7585,6.8069,6.7515,6.7515,701217.4309
2010-09-15 09:30:00,9.7,9.7,9.52,9.6,266697.0076231653,6.71,6.71,6.5855,6.6409,266697.0076
2010-09-15 10:00:00,9.61,9.67,9.61,9.61,150187.7346683354,6.6478,6.6893,6.6478,6.6478,150187.7347
2010-09-15 10:30:00,9.61,9.62,9.57,9.61,125725.33849129594,6.6478,6.6547,6.6201,6.6478,125725.3385
2010-09-15 11:00:00,9.61,9.61,9.54,9.55,101149.1637273865,6.6478,6.6478,6.5994,6.6063,101149.1637
2010-09-15 11:30:00,9.54,9.6,9.54,9.6,71339.17396745933,6.5994,6.6409,6.5994,6.6409,71339.174
2010-09-15 12:00:00,9.59,9.62,9.58,9.62,81465.46819888498,6.6339,6.6547,6.627,6.6547,81465.4682
2010-09-15 12:30:00,9.62,9.65,9.61,9.62,129821.36761861418,6.6547,6.6754,6.6478,6.6547,129821.3676
2010-09-15 13:00:00,9.62,9.66,9.62,9.64,134031.17533280238,6.6547,6.6824,6.6547,6.6685,134031.1753
2010-09-15 13:30:00,9.62,9.66,9.62,9.66,61440.43690977358,6.6547,6.6824,6.6547,6.6824,61440.4369
2010-09-15 14:00:00,9.65,9.66,9.61,9.62,64057.34440778246,6.6754,6.6824,6.6478,6.6547,64057.3444
2010-09-15 14:30:00,9.62,9.65,9.6,9.64,271361.92968483333,6.6547,6.6754,6.6409,6.6685,271361.9297
2010-09-15 15:00:00,9.64,9.7,9.63,9.7,268062.35066560475,6.6685,6.71,6.6616,6.71,268062.3507
2010-09-15 15:30:00,9.69,9.7,9.62,9.66,676641.2561155991,6.7031,6.71,6.6547,6.6824,676641.2561
2010-09-16 09:30:00,9.61,9.67,9.58,9.64,250540.4482876323,6.6478,6.6893,6.627,6.6685,250540.4483
2010-09-16 10:00:00,9.63,9.72,9.54,9.55,479235.407896234,6.6616,6.7239,6.5994,6.6063,479235.4079
2010-09-16 10:30:00,9.56,9.57,9.49,9.57,258049.83502104905,6.6132,6.6201,6.5648,6.6201,258049.835
2010-09-16 11:00:00,9.56,9.6,9.52,9.54,178632.3813858232,6.6132,6.6409,6.5855,6.5994,178632.3814
2010-09-16 11:30:00,9.54,9.55,9.42,9.43,179997.72442826262,6.5994,6.6063,6.5163,6.5233,179997.7244
2010-09-16 12:00:00,9.44,9.46,9.42,9.43,89885.08362726135,6.5302,6.544,6.5163,6.5233,89885.0836
2010-09-16 12:30:00,9.43,9.43,9.39,9.41,415974.51359654113,6.5233,6.5233,6.4956,6.5094,415974.5136
2010-09-16 13:00:00,9.42,9.44,9.38,9.4,94777.56286266923,6.5163,6.5302,6.4887,6.5025,94777.5629
2010-09-16 13:30:00,9.4,9.47,9.39,9.46,160882.92183411084,6.5025,6.5509,6.4956,6.544,160882.9218
2010-09-16 14:00:00,9.46,9.54,9.46,9.54,433041.3016270338,6.544,6.5994,6.544,6.5994,433041.3016
2010-09-16 14:30:00,9.54,9.61,9.53,9.58,403913.9833883263,6.5994,6.6478,6.5924,6.627,403913.9834
2010-09-16 15:00:00,9.58,9.62,9.57,9.61,229605.18830356127,6.627,6.6547,6.6201,6.6478,229605.1883
2010-09-16 15:30:00,9.6,9.65,9.58,9.62,1018318.3524860622,6.6409,6.6754,6.627,6.6547,1018318.3525
2010-09-17 09:30:00,9.65,9.7,9.53,9.53,1017408.1237911026,6.6754,6.71,6.5924,6.5924,1017408.1238
2010-09-17 10:00:00,9.53,9.55,9.46,9.47,280009.1022869496,6.5924,6.6063,6.544,6.5509,280009.1023
2010-09-17 10:30:00,9.47,9.48,9.44,9.45,212765.9574468085,6.5509,6.5578,6.5302,6.5371,212765.9574
2010-09-17 11:00:00,9.46,9.57,9.45,9.48,145636.59119353737,6.544,6.6201,6.5371,6.5578,145636.5912
2010-09-17 11:30:00,9.48,9.48,9.43,9.44,136306.74707020138,6.5578,6.5578,6.5233,6.5302,136306.7471
2010-09-17 12:00:00,9.44,9.54,9.43,9.54,199567.6413698942,6.5302,6.5994,6.5233,6.5994,199567.6414
2010-09-17 12:30:00,9.54,9.61,9.52,9.56,316304.471498464,6.5994,6.6478,6.5855,6.6132,316304.4715
2010-09-17 13:00:00,9.56,9.57,9.53,9.57,103197.17829104562,6.6132,6.6201,6.5924,6.6201,103197.1783
2010-09-17 13:30:00,9.56,9.61,9.56,9.61,169302.5372624872,6.6132,6.6478,6.6132,6.6478,169302.5373
2010-09-17 14:00:00,9.59,9.62,9.57,9.62,143929.9123904881,6.6339,6.6547,6.6201,6.6547,143929.9124
2010-09-17 14:30:00,9.61,9.63,9.61,9.62,216634.42940038687,6.6478,6.6616,6.6478,6.6547,216634.4294
2010-09-17 15:00:00,9.62,9.62,9.56,9.56,225850.4949368529,6.6547,6.6547,6.6132,6.6132,225850.4949
2010-09-17 15:30:00,9.56,9.64,9.55,9.62,927523.0401638412,6.6132,6.6685,6.6063,6.6547,927523.0402
2010-09-20 09:30:00,9.71,9.71,9.5,9.62,304243.9412902492,6.7169,6.7169,6.5717,6.6547,304243.9413
2010-09-20 10:00:00,9.62,9.64,9.58,9.62,421891.0001137786,6.6547,6.6685,6.627,6.6547,421891.0001
2010-09-20 10:30:00,9.62,9.68,9.61,9.68,451928.54704744567,6.6547,6.6962,6.6478,6.6962,451928.547
2010-09-20 11:00:00,9.68,9.74,9.68,9.73,171122.99465240643,6.6962,6.7377,6.6962,6.7308,171122.9947
2010-09-20 11:30:00,9.73,9.75,9.71,9.74,128228.46740243486,6.7308,6.7446,6.7169,6.7377,128228.4674
2010-09-20 12:00:00,9.73,9.74,9.69,9.69,82034.36113323474,6.7308,6.7377,6.7031,6.7031,82034.3611
2010-09-20 12:30:00,9.69,9.74,9.67,9.72,241893.275685516,6.7031,6.7377,6.6893,6.7239,241893.2757
2010-09-20 13:00:00,9.72,9.73,9.69,9.71,216861.9865741268,6.7239,6.7308,6.7031,6.7169,216861.9866
2010-09-20 13:30:00,9.71,9.75,9.7,9.74,93298.44123335987,6.7169,6.7446,6.71,6.7377,93298.4412
2010-09-20 14:00:00,9.74,9.8,9.71,9.79,236204.34634201849,6.7377,6.7792,6.7169,6.7723,236204.3463
2010-09-20 14:30:00,9.78,9.82,9.75,9.78,526908.6357947434,6.7654,6.793,6.7446,6.7654,526908.6358
2010-09-20 15:00:00,9.79,9.83,9.77,9.81,450221.8682443964,6.7723,6.8,6.7585,6.7861,450221.8682
2010-09-20 15:30:00,9.8,9.84,9.78,9.81,873364.4328137445,6.7792,6.8069,6.7654,6.7861,873364.4328
2010-09-21 09:30:00,9.88,10.08,9.88,10.03,731141.1992263056,6.8345,6.9729,6.8345,6.9383,731141.1992
2010-09-21 10:00:00,10.02,10.07,9.96,9.99,364887.92809193314,6.9314,6.966,6.8899,6.9106,364887.9281
2010-09-21 10:30:00,9.99,10.1,9.97,10.1,379792.9229718967,6.9106,6.9867,6.8968,6.9867,379792.923
2010-09-21 11:00:00,10.09,10.09,9.94,9.94,320741.83638639207,6.9798,6.9798,6.8761,6.8761,320741.8364
2010-09-21 11:30:00,9.94,9.97,9.89,9.97,391853.45318011154,6.8761,6.8968,6.8415,6.8968,391853.4532
2010-09-21 12:00:00,9.97,9.99,9.92,9.92,135055.18261463192,6.8968,6.9106,6.8622,6.8622,135055.1826
2010-09-21 12:30:00,9.92,9.98,9.92,9.98,126976.9029468654,6.8622,6.9037,6.8622,6.9037,126976.9029
2010-09-21 13:00:00,9.98,9.98,9.93,9.94,163158.49357150984,6.9037,6.9037,6.8691,6.8761,163158.4936
2010-09-21 13:30:00,9.94,9.94,9.91,9.91,103083.39970417568,6.8761,6.8761,6.8553,6.8553,103083.3997
2010-09-21 14:00:00,9.92,9.98,9.85,9.91,925702.582773922,6.8622,6.9037,6.8138,6.8553,925702.5828
2010-09-21 14:30:00,9.92,9.96,9.9,9.92,815792.4678575492,6.8622,6.8899,6.8484,6.8622,815792.4679
2010-09-21 15:00:00,9.92,9.94,9.85,9.87,817271.5894868586,6.8622,6.8761,6.8138,6.8276,817271.5895
2010-09-21 15:30:00,9.87,9.87,9.76,9.83,886335.191716919,6.8276,6.8276,6.7515,6.8,886335.1917
2010-09-22 09:30:00,9.82,10.03,9.82,9.95,476504.7218113552,6.793,6.9383,6.793,6.883,476504.7218
2010-09-22 10:00:00,9.94,9.94,9.81,9.84,324382.75116623053,6.8761,6.8761,6.7861,6.8069,324382.7512
2010-09-22 10:30:00,9.84,9.84,9.71,9.73,726476.2771646377,6.8069,6.8069,6.7169,6.7308,726476.2772
2010-09-22 11:00:00,9.72,9.73,9.65,9.68,472977.5856183866,6.7239,6.7308,6.6754,6.6962,472977.5856
2010-09-22 11:30:00,9.68,9.68,9.61,9.67,595630.9022641939,6.6962,6.6962,6.6478,6.6893,595630.9023
2010-09-22 12:00:00,9.67,9.7,9.66,9.68,282853.5669586984,6.6893,6.71,6.6824,6.6962,282853.567
2010-09-22 12:30:00,9.69,9.69,9.66,9.68,181931.96040505177,6.7031,6.7031,6.6824,6.6962,181931.9604
2010-09-22 13:00:00,9.68,9.7,9.61,9.66,467857.5492092389,6.6962,6.71,6.6478,6.6824,467857.5492
2010-09-22 13:30:00,9.66,9.69,9.64,9.65,216748.2079872568,6.6824,6.7031,6.6685,6.6754,216748.208
2010-09-22 14:00:00,9.66,9.69,9.63,9.68,223916.2589600637,6.6824,6.7031,6.6616,6.6962,223916.259
2010-09-22 14:30:00,9.69,9.71,9.68,9.69,245989.30481283425,6.7031,6.7169,6.6962,6.7031,245989.3048
2010-09-22 15:00:00,9.69,9.69,9.59,9.62,519285.4704744567,6.7031,6.7031,6.6339,6.6547,519285.4705
2010-09-22 15:30:00,9.62,9.67,9.61,9.63,735919.8998748435,6.6547,6.6893,6.6478,6.6616,735919.8999
2010-09-23 09:30:00,9.54,9.54,9.36,9.4,409034.01979747415,6.5994,6.5994,6.4748,6.5025,409034.0198
2010-09-23 10:00:00,9.4,9.58,9.4,9.54,321424.5079076118,6.5025,6.627,6.5025,6.5994,321424.5079
2010-09-23 10:30:00,9.54,9.62,9.51,9.51,142678.34793491865,6.5994,6.6547,6.5786,6.5786,142678.3479
2010-09-23 11:00:00,9.52,9.54,9.47,9.49,134827.62544089204,6.5855,6.5994,6.5509,6.5648,134827.6254
2010-09-23 11:30:00,9.49,9.58,9.49,9.52,200136.53430424395,6.5648,6.627,6.5648,6.5855,200136.5343
2010-09-23 12:00:00,9.52,9.54,9.49,9.49,74069.86005233815,6.5855,6.5994,6.5648,6.5648,74069.8601
2010-09-23 12:30:00,9.5,9.5,9.42,9.42,133803.61815906246,6.5717,6.5717,6.5163,6.5163,133803.6182
2010-09-23 13:00:00,9.43,9.45,9.4,9.45,171122.99465240643,6.5233,6.5371,6.5025,6.5371,171122.9947
2010-09-23 13:30:00,9.45,9.47,9.41,9.45,135624.0755489817,6.5371,6.5509,6.5094,6.5371,135624.0755
2010-09-23 14:00:00,9.45,9.46,9.42,9.42,151097.96336329504,6.5371,6.544,6.5163,6.5163,151097.9634
2010-09-23 14:30:00,9.43,9.44,9.39,9.42,306633.2916145181,6.5233,6.5302,6.4956,6.5163,306633.2916
2010-09-23 15:00:00,9.42,9.43,9.34,9.34,263738.76436454663,6.5163,6.5233,6.461,6.461,263738.7644
2010-09-23 15:30:00,9.34,9.35,9.3,9.33,669700.7623165321,6.461,6.4679,6.4333,6.4541,669700.7623
2010-09-24 09:30:00,9.54,9.56,9.46,9.5,343611.3323472523,6.5994,6.6132,6.544,6.5717,343611.3323
2010-09-24 10:00:00,9.49,9.62,9.45,9.62,366935.9426555922,6.5648,6.6547,6.5371,6.6547,366935.9427
2010-09-24 10:30:00,9.62,9.68,9.61,9.64,227784.73091364207,6.6547,6.6962,6.6478,6.6685,227784.7309
2010-09-24 11:00:00,9.63,9.69,9.62,9.65,128342.24598930482,6.6616,6.7031,6.6547,6.6754,128342.246
2010-09-24 11:30:00,9.66,9.67,9.63,9.67,119581.2948003186,6.6824,6.6893,6.6616,6.6893,119581.2948
2010-09-24 12:00:00,9.66,9.67,9.62,9.65,193196.04050517693,6.6824,6.6893,6.6547,6.6754,193196.0405
2010-09-24 12:30:00,9.66,9.73,9.66,9.69,250881.7840482421,6.6824,6.7308,6.6824,6.7031,250881.784
2010-09-24 13:00:00,9.69,9.71,9.65,9.65,178746.15997269316,6.7031,6.7169,6.6754,6.6754,178746.16
2010-09-24 13:30:00,9.65,9.69,9.65,9.67,174536.35225850495,6.6754,6.7031,6.6754,6.6893,174536.3523
2010-09-24 14:00:00,9.66,9.67,9.65,9.65,115826.6014336102,6.6824,6.6893,6.6754,6.6754,115826.6014
2010-09-24 14:30:00,9.65,9.67,9.65,9.66,189441.34713846853,6.6754,6.6893,6.6754,6.6824,189441.3471
2010-09-24 15:00:00,9.66,9.67,9.65,9.66,203663.67049721244,6.6824,6.6893,6.6754,6.6824,203663.6705
2010-09-24 15:30:00,9.66,9.68,9.65,9.66,805666.1736261236,6.6824,6.6962,6.6754,6.6824,805666.1736
2010-09-27 09:30:00,9.65,9.65,9.55,9.57,191830.6974627376,6.6754,6.6754,6.6063,6.6201,191830.6975
2010-09-27 10:00:00,9.57,9.6,9.54,9.59,216406.87222664696,6.6201,6.6409,6.5994,6.6339,216406.8722
2010-09-27 10:30:00,9.59,9.66,9.58,9.65,194106.2692001365,6.6339,6.6824,6.627,6.6754,194106.2692
2010-09-27 11:00:00,9.65,9.65,9.58,9.62,116395.49436795995,6.6754,6.6754,6.627,6.6547,116395.4944
2010-09-27 11:30:00,9.62,9.63,9.58,9.59,147912.1629309364,6.6547,6.6616,6.627,6.6339,147912.1629
2010-09-27 12:00:00,9.6,9.62,9.58,9.61,111503.01513255206,6.6409,6.6547,6.627,6.6478,111503.0151
2010-09-27 12:30:00,9.6,9.62,9.59,9.62,75093.8673341677,6.6409,6.6547,6.6339,6.6547,75093.8673
2010-09-27 13:00:00,9.61,9.63,9.6,9.62,204687.677779042,6.6478,6.6616,6.6409,6.6547,204687.6778
2010-09-27 13:30:00,9.62,9.63,9.6,9.62,226533.1664580726,6.6547,6.6616,6.6409,6.6547,226533.1665
2010-09-27 14:00:00,9.62,9.68,9.62,9.67,221640.6872226647,6.6547,6.6962,6.6547,6.6893,221640.6872
2010-09-27 14:30:00,9.68,9.7,9.64,9.67,414154.0562066219,6.6962,6.71,6.6685,6.6893,414154.0562
2010-09-27 15:00:00,9.66,9.67,9.65,9.66,263738.76436454663,6.6824,6.6893,6.6754,6.6824,263738.7644
2010-09-27 15:30:00,9.67,9.67,9.62,9.62,428035.043804756,6.6893,6.6893,6.6547,6.6547,428035.0438
2010-09-28 09:30:00,9.66,9.66,9.47,9.54,173057.2306291956,6.6824,6.6824,6.5509,6.5994,173057.2306
2010-09-28 10:00:00,9.53,9.54,9.45,9.51,276709.523267721,6.5924,6.5994,6.5371,6.5786,276709.5233
2010-09-28 10:30:00,9.52,9.55,9.52,9.54,116167.93719422004,6.5855,6.6063,6.5855,6.5994,116167.9372
2010-09-28 11:00:00,9.54,9.54,9.49,9.54,227102.05939242235,6.5994,6.5994,6.5648,6.5994,227102.0594
2010-09-28 11:30:00,9.53,9.59,9.53,9.55,271020.59392422345,6.5924,6.6339,6.5924,6.6063,271020.5939
2010-09-28 12:00:00,9.55,9.6,9.53,9.55,152918.42075321425,6.6063,6.6409,6.5924,6.6063,152918.4208
2010-09-28 12:30:00,9.55,9.56,9.53,9.54,135624.0755489817,6.6063,6.6132,6.5924,6.5994,135624.0755
2010-09-28 13:00:00,9.54,9.57,9.52,9.57,128797.36033678462,6.5994,6.6201,6.5855,6.6201,128797.3603
2010-09-28 13:30:00,9.57,9.64,9.56,9.62,303561.26976902946,6.6201,6.6685,6.6132,6.6547,303561.2698
2010-09-28 14:00:00,9.62,9.63,9.58,9.58,237228.353623848,6.6547,6.6616,6.627,6.627,237228.3536
2010-09-28 14:30:00,9.58,9.6,9.54,9.57,207418.3638639208,6.627,6.6409,6.5994,6.6201,207418.3639
2010-09-28 15:00:00,9.58,9.64,9.56,9.62,257594.72067356925,6.627,6.6685,6.6132,6.6547,257594.7207
2010-09-28 15:30:00,9.62,9.68,9.61,9.66,882352.9411764706,6.6547,6.6962,6.6478,6.6824,882352.9412
2010-09-29 09:30:00,9.58,9.66,9.54,9.58,178859.9385595631,6.627,6.6824,6.5994,6.627,178859.9386
2010-09-29 10:00:00,9.58,9.66,9.57,9.64,197064.5124587553,6.627,6.6824,6.6201,6.6685,197064.5125
2010-09-29 10:30:00,9.63,9.67,9.55,9.57,247695.9836158835,6.6616,6.6893,6.6063,6.6201,247695.9836
2010-09-29 11:00:00,9.57,9.63,9.57,9.62,135168.9612015019,6.6201,6.6616,6.6201,6.6547,135168.9612
2010-09-29 11:30:00,9.62,9.73,9.62,9.68,158038.45716236206,6.6547,6.7308,6.6547,6.6962,158038.4572
2010-09-29 12:00:00,9.69,9.69,9.64,9.65,237455.91079758792,6.7031,6.7031,6.6685,6.6754,237455.9108
2010-09-29 12:30:00,9.65,9.66,9.6,9.62,278188.6448970304,6.6754,6.6824,6.6409,6.6547,278188.6449
2010-09-29 13:00:00,9.62,9.62,9.57,9.58,237911.0251450677,6.6547,6.6547,6.6201,6.627,237911.0251
2010-09-29 13:30:00,9.58,9.6,9.54,9.59,311070.6565024463,6.627,6.6409,6.5994,6.6339,311070.6565
2010-09-29 14:00:00,9.6,9.63,9.56,9.58,245534.1904653544,6.6409,6.6616,6.6132,6.627,245534.1905
2010-09-29 14:30:00,9.58,9.62,9.57,9.59,110251.4506769826,6.627,6.6547,6.6201,6.6339,110251.4507
2010-09-29 15:00:00,9.6,9.6,9.54,9.57,249516.4410058027,6.6409,6.6409,6.5994,6.6201,249516.441
2010-09-29 15:30:00,9.57,9.58,9.55,9.57,747525.3157355787,6.6201,6.627,6.6063,6.6201,747525.3157
2010-09-30 09:30:00,9.7,9.82,9.65,9.73,375241.7794970986,6.71,6.793,6.6754,6.7308,375241.7795
2010-09-30 10:00:00,9.73,9.73,9.61,9.64,186824.4396404597,6.7308,6.7308,6.6478,6.6685,186824.4396
2010-09-30 10:30:00,9.64,9.7,9.61,9.62,248947.54807145297,6.6685,6.71,6.6478,6.6547,248947.5481
2010-09-30 11:00:00,9.62,9.66,9.54,9.54,334167.7096370463,6.6547,6.6824,6.5994,6.5994,334167.7096
2010-09-30 11:30:00,9.54,9.63,9.49,9.59,278871.3164182501,6.5994,6.6616,6.5648,6.6339,278871.3164
2010-09-30 12:00:00,9.6,9.62,9.54,9.6,181363.067470702,6.6409,6.6547,6.5994,6.6409,181363.0675
2010-09-30 12:30:00,9.59,9.7,9.59,9.69,201501.8773466833,6.6339,6.71,6.6339,6.7031,201501.8773
2010-09-30 13:00:00,9.69,9.69,9.64,9.69,99101.1491637274,6.7031,6.7031,6.6685,6.7031,99101.1492
2010-09-30 13:30:00,9.69,9.69,9.62,9.66,81351.68961201502,6.7031,6.7031,6.6547,6.6824,81351.6896
2010-09-30 14:00:00,9.65,9.67,9.62,9.65,126294.2314256457,6.6754,6.6893,6.6547,6.6754,126294.2314
2010-09-30 14:30:00,9.65,9.69,9.64,9.67,90453.97656161113,6.6754,6.7031,6.6685,6.6893,90453.9766
2010-09-30 15:00:00,9.67,9.69,9.62,9.67,242007.05427238595,6.6893,6.7031,6.6547,6.6893,242007.0543
2010-09-30 15:30:00,9.68,9.7,9.63,9.67,660939.8111275458,6.6962,6.71,6.6616,6.6893,660939.8111
2010-10-01 09:30:00,9.83,9.96,9.81,9.94,482079.8725679827,6.8,6.8899,6.7861,6.8761,482079.8726
2010-10-01 10:00:00,9.94,9.95,9.83,9.84,505063.14711571287,6.8761,6.883,6.8,6.8069,505063.1471
2010-10-01 10:30:00,9.84,9.91,9.8,9.91,377744.9084082376,6.8069,6.8553,6.7792,6.8553,377744.9084
2010-10-01 11:00:00,9.91,9.91,9.77,9.79,368301.28569803166,6.8553,6.8553,6.7585,6.7723,368301.2857
2010-10-01 11:30:00,9.78,9.85,9.74,9.83,247354.64785527365,6.7654,6.8138,6.7377,6.8,247354.6479
2010-10-01 12:00:00,9.83,9.84,9.81,9.83,166685.62976447833,6.8,6.8069,6.7861,6.8,166685.6298
2010-10-01 12:30:00,9.83,9.83,9.81,9.83,141426.7834793492,6.8,6.8,6.7861,6.8,141426.7835
2010-10-01 13:00:00,9.83,9.84,9.82,9.82,167709.63704630788,6.8,6.8069,6.793,6.793,167709.637
2010-10-01 13:30:00,9.83,9.85,9.81,9.83,413130.0489247924,6.8,6.8138,6.7861,6.8,413130.0489
2010-10-01 14:00:00,9.83,9.85,9.82,9.82,354989.19103424734,6.8,6.8138,6.793,6.793,354989.191
2010-10-01 14:30:00,9.83,9.84,9.82,9.83,168392.3085675276,6.8,6.8069,6.793,6.8,168392.3086
2010-10-01 15:00:00,9.84,9.85,9.82,9.84,344066.44669473206,6.8069,6.8138,6.793,6.8069,344066.4467
2010-10-01 15:30:00,9.84,9.86,9.83,9.83,602571.396063261,6.8069,6.8207,6.8,6.8,602571.3961
2010-10-04 09:30:00,9.81,9.83,9.62,9.66,646717.487768802,6.7861,6.8,6.6547,6.6824,646717.4878
2010-10-04 10:00:00,9.67,9.77,9.65,9.76,267265.9005575151,6.6893,6.7585,6.6754,6.7515,267265.9006
2010-10-04 10:30:00,9.75,9.77,9.68,9.71,376379.5653657982,6.7446,6.7585,6.6962,6.7169,376379.5654
2010-10-04 11:00:00,9.71,9.71,9.66,9.67,286722.03891227674,6.7169,6.7169,6.6824,6.6893,286722.0389
2010-10-04 11:30:00,9.66,9.76,9.66,9.68,559563.0902264194,6.6824,6.7515,6.6824,6.6962,559563.0902
2010-10-04 12:00:00,9.67,9.71,9.64,9.69,443508.9316190693,6.6893,6.7169,6.6685,6.7031,443508.9316
2010-10-04 12:30:00,9.69,9.73,9.69,9.73,506656.0473318922,6.7031,6.7308,6.7031,6.7308,506656.0473
2010-10-04 13:00:00,9.73,9.74,9.7,9.73,613152.8046421664,6.7308,6.7377,6.71,6.7308,613152.8046
2010-10-04 13:30:00,9.73,9.73,9.69,9.73,268972.5793605644,6.7308,6.7308,6.7031,6.7308,268972.5794
2010-10-04 14:00:00,9.73,9.74,9.7,9.74,497439.9817954261,6.7308,6.7377,6.71,6.7377,497439.9818
2010-10-04 14:30:00,9.73,9.74,9.71,9.72,668221.6406872227,6.7308,6.7377,6.7169,6.7239,668221.6407
2010-10-04 15:00:00,9.71,9.73,9.69,9.72,622255.0915917625,6.7169,6.7308,6.7031,6.7239,622255.0916
2010-10-04 15:30:00,9.71,9.75,9.7,9.74,1614631.926271476,6.7169,6.7446,6.71,6.7377,1614631.9263
2010-10-05 09:30:00,9.93,10.09,9.89,10.02,880077.3694390716,6.8691,6.9798,6.8415,6.9314,880077.3694
2010-10-05 10:00:00,10.03,10.05,9.93,10.03,1038115.8266014336,6.9383,6.9521,6.8691,6.9383,1038115.8266
2010-10-05 10:30:00,10.04,10.1,10.03,10.03,387074.7525315736,6.9452,6.9867,6.9383,6.9383,387074.7525
2010-10-05 11:00:00,10.03,10.1,10.02,10.1,375696.8938445785,6.9383,6.9867,6.9314,6.9867,375696.8938
2010-10-05 11:30:00,10.1,10.22,10.09,10.21,474456.707247696,6.9867,7.0697,6.9798,7.0628,474456.7072
2010-10-05 12:00:00,10.2,10.21,10.17,10.19,186255.54670610992,7.0559,7.0628,7.0352,7.049,186255.5467
2010-10-05 12:30:00,10.2,10.2,10.18,10.19,191261.80452838776,7.0559,7.0559,7.0421,7.049,191261.8045
2010-10-05 13:00:00,10.19,10.21,10.09,10.12,775287.2909318467,7.049,7.0628,6.9798,7.0006,775287.2909
2010-10-05 13:30:00,10.12,10.12,10.07,10.08,379679.1443850268,7.0006,7.0006,6.966,6.9729,379679.1444
2010-10-05 14:00:00,10.09,10.12,10.07,10.07,313801.3425873251,6.9798,7.0006,6.966,6.966,313801.3426
2010-10-05 14:30:00,10.08,10.12,10.07,10.09,268745.02218682447,6.9729,7.0006,6.966,6.9798,268745.0222
2010-10-05 15:00:00,10.09,10.15,10.09,10.14,380134.25873250654,6.9798,7.0213,6.9798,7.0144,380134.2587
2010-10-05 15:30:00,10.15,10.22,10.13,10.21,1482990.1012629424,7.0213,7.0697,7.0075,7.0628,1482990.1013
2010-10-06 09:30:00,10.17,10.29,10.14,10.19,377176.0154738879,7.08,7.1635,7.0591,7.0939,377176.0155
2010-10-06 10:00:00,10.18,10.26,10.18,10.26,271361.92968483333,7.0869,7.1426,7.0869,7.1426,271361.9297
2010-10-06 10:30:00,10.25,10.26,10.22,10.26,333371.25952895667,7.1357,7.1426,7.1148,7.1426,333371.2595
2010-10-06 11:00:00,10.26,10.27,10.24,10.25,348390.0329957902,7.1426,7.1496,7.1287,7.1357,348390.033
2010-10-06 11:30:00,10.26,10.32,10.25,10.3,365456.8210262829,7.1426,7.1844,7.1357,7.1705,365456.821
2010-10-06 12:00:00,10.3,10.34,10.3,10.31,307998.6346569576,7.1705,7.1983,7.1705,7.1774,307998.6347
2010-10-06 12:30:00,10.31,10.32,10.27,10.28,769029.4686539994,7.1774,7.1844,7.1496,7.1566,769029.4687
2010-10-06 13:00:00,10.27,10.28,10.27,10.28,366367.04972124245,7.1496,7.1566,7.1496,7.1566,366367.0497
2010-10-06 13:30:00,10.28,10.31,10.27,10.31,191148.02594151784,7.1566,7.1774,7.1496,7.1774,191148.0259
2010-10-06 14:00:00,10.31,10.33,10.28,10.33,264762.7716463762,7.1774,7.1914,7.1566,7.1914,264762.7716
2010-10-06 14:30:00,10.32,10.33,10.29,10.32,212538.4002730686,7.1844,7.1914,7.1635,7.1844,212538.4003
2010-10-06 15:00:00,10.31,10.33,10.29,10.3,316873.3644328138,7.1774,7.1914,7.1635,7.1705,316873.3644
2010-10-06 15:30:00,10.31,10.34,10.3,10.34,798839.4584139265,7.1774,7.1983,7.1705,7.1983,798839.4584
2010-10-07 09:30:00,10.41,10.47,10.31,10.34,318466.2646489931,7.2471,7.2888,7.1774,7.1983,318466.2646
2010-10-07 10:00:00,10.34,10.46,10.33,10.46,356582.09125042666,7.1983,7.2819,7.1914,7.2819,356582.0913
2010-10-07 10:30:00,10.46,10.49,10.45,10.48,800773.6943907157,7.2819,7.3028,7.2749,7.2958,800773.6944
2010-10-07 11:00:00,10.47,10.5,10.45,10.49,392877.4604619411,7.2888,7.3097,7.2749,7.3028,392877.4605
2010-10-07 11:30:00,10.49,10.51,10.42,10.45,861076.3454317898,7.3028,7.3167,7.254,7.2749,861076.3454
2010-10-07 12:00:00,10.45,10.46,10.41,10.41,467629.99203549896,7.2749,7.2819,7.2471,7.2471,467629.992
2010-10-07 12:30:00,10.41,10.41,10.38,10.38,707930.3675048356,7.2471,7.2471,7.2262,7.2262,707930.3675
2010-10-07 13:00:00,10.39,10.39,10.37,10.38,1048583.4565934693,7.2331,7.2331,7.2192,7.2262,1048583.4566
2010-10-07 13:30:00,10.38,10.41,10.37,10.41,277961.0877232905,7.2262,7.2471,7.2192,7.2471,277961.0877
2010-10-07 14:00:00,10.41,10.42,10.4,10.41,311070.6565024463,7.2471,7.254,7.2401,7.2471,311070.6565
2010-10-07 14:30:00,10.41,10.47,10.41,10.47,420411.87848446926,7.2471,7.2888,7.2471,7.2888,420411.8785
2010-10-07 15:00:00,10.46,10.47,10.4,10.41,877574.2405279326,7.2819,7.2888,7.2401,7.2471,877574.2405
2010-10-07 15:30:00,10.41,10.42,10.37,10.41,1196836.9552850155,7.2471,7.254,7.2192,7.2471,1196836.9553
2010-10-08 09:30:00,10.41,10.54,10.36,10.5,429286.6082603255,7.2471,7.3376,7.2123,7.3097,429286.6083
2010-10-08 10:00:00,10.49,10.53,10.39,10.39,280919.33098190924,7.3028,7.3306,7.2331,7.2331,280919.331
2010-10-08 10:30:00,10.39,10.48,10.39,10.48,147684.6057571965,7.2331,7.2958,7.2331,7.2958,147684.6058
2010-10-08 11:00:00,10.48,10.56,10.47,10.55,599271.8170440324,7.2958,7.3515,7.2888,7.3445,599271.817
2010-10-08 11:30:00,10.55,10.58,10.54,10.58,289111.3892365457,7.3445,7.3654,7.3376,7.3654,289111.3892
2010-10-08 12:00:00,10.58,10.62,10.56,10.6,278529.98065764026,7.3654,7.3933,7.3515,7.3793,278529.9807
2010-10-08 12:30:00,10.59,10.61,10.57,10.6,235407.8962339288,7.3724,7.3863,7.3585,7.3793,235407.8962
2010-10-08 13:00:00,10.6,10.63,10.57,10.58,220389.12276709525,7.3793,7.4002,7.3585,7.3654,220389.1228
2010-10-08 13:30:00,10.59,10.6,10.52,10.52,520650.81351689616,7.3724,7.3793,7.3236,7.3236,520650.8135
2010-10-08 14:00:00,10.53,10.55,10.49,10.55,268972.5793605644,7.3306,7.3445,7.3028,7.3445,268972.5794
2010-10-08 14:30:00,10.56,10.58,10.53,10.54,229150.07395608147,7.3515,7.3654,7.3306,7.3376,229150.074
2010-10-08 15:00:00,10.55,10.57,10.54,10.56,915348.7313687564,7.3445,7.3585,7.3376,7.3515,915348.7314
2010-10-08 15:30:00,10.56,10.6,10.56,10.59,1324268.9725793607,7.3515,7.3793,7.3515,7.3724,1324268.9726
2010-10-11 09:30:00,10.58,10.65,10.49,10.56,611332.3472522472,7.3654,7.4141,7.3028,7.3515,611332.3473
2010-10-11 10:00:00,10.55,10.59,10.55,10.57,117078.16588917964,7.3445,7.3724,7.3445,7.3585,117078.1659
2010-10-11 10:30:00,10.57,10.6,10.53,10.56,318807.6004096029,7.3585,7.3793,7.3306,7.3515,318807.6004
2010-10-11 11:00:00,10.55,10.57,10.55,10.55,237797.2465581977,7.3445,7.3585,7.3445,7.3445,237797.2466
2010-10-11 11:30:00,10.56,10.59,10.55,10.58,79417.45363522586,7.3515,7.3724,7.3445,7.3654,79417.4536
2010-10-11 12:00:00,10.58,10.61,10.57,10.61,100921.6065536466,7.3654,7.3863,7.3585,7.3863,100921.6066
2010-10-11 12:30:00,10.61,10.65,10.6,10.64,108772.32904767324,7.3863,7.4141,7.3793,7.4072,108772.329
2010-10-11 13:00:00,10.64,10.67,10.63,10.66,79303.6750483559,7.4072,7.4281,7.4002,7.4211,79303.675
2010-10-11 13:30:00,10.65,10.69,10.64,10.67,135282.73978837184,7.4141,7.442,7.4072,7.4281,135282.7398
2010-10-11 14:00:00,10.67,10.68,10.65,10.65,136079.1898964615,7.4281,7.435,7.4141,7.4141,136079.1899
2010-10-11 14:30:00,10.66,10.66,10.62,10.63,164182.5008533394,7.4211,7.4211,7.3933,7.4002,164182.5009
2010-10-11 15:00:00,10.63,10.63,10.62,10.63,225736.7163499829,7.4002,7.4002,7.3933,7.4002,225736.7163
2010-10-11 15:30:00,10.62,10.63,10.59,10.63,714643.3041301627,7.3933,7.4002,7.3724,7.4002,714643.3041
2010-10-12 09:30:00,10.5,10.54,10.3,10.37,1437364.887928092,7.3097,7.3376,7.1705,7.2192,1437364.8879
2010-10-12 10:00:00,10.37,10.39,10.25,10.27,1344635.3396290818,7.2192,7.2331,7.1357,7.1496,1344635.3396
2010-10-12 10:30:00,10.27,10.36,10.23,10.36,349414.0402776198,7.1496,7.2123,7.1218,7.2123,349414.0403
2010-10-12 11:00:00,10.35,10.37,10.29,10.31,520537.0349300262,7.2053,7.2192,7.1635,7.1774,520537.0349
2010-10-12 11:30:00,10.31,10.32,10.26,10.3,372511.09341221984,7.1774,7.1844,7.1426,7.1705,372511.0934
2010-10-12 12:00:00,10.31,10.37,10.27,10.36,652406.4171122995,7.1774,7.2192,7.1496,7.2123,652406.4171
2010-10-12 12:30:00,10.36,10.41,10.36,10.37,378768.9156900672,7.2123,7.2471,7.2123,7.2192,378768.9157
2010-10-12 13:00:00,10.37,10.38,10.32,10.32,515872.1128683582,7.2192,7.2262,7.1844,7.1844,515872.1129
2010-10-12 13:30:00,10.33,10.34,10.32,10.34,213221.07179428832,7.1914,7.1983,7.1844,7.1983,213221.0718
2010-10-12 14:00:00,10.34,10.39,10.32,10.38,433155.0802139037,7.1983,7.2331,7.1844,7.2262,433155.0802
2010-10-12 14:30:00,10.37,10.38,10.32,10.37,433155.0802139037,7.2192,7.2262,7.1844,7.2192,433155.0802
2010-10-12 15:00:00,10.36,10.4,10.34,10.37,348958.92593014,7.2123,7.2401,7.1983,7.2192,348958.9259
2010-10-12 15:30:00,10.37,10.41,10.36,10.39,654454.4316759586,7.2192,7.2471,7.2123,7.2331,654454.4317
2010-10-13 09:30:00,10.22,10.23,9.86,10.14,2195357.833655706,7.1148,7.1218,6.8642,7.0591,2195357.8337
2010-10-13 10:00:00,10.13,10.19,10.04,10.12,419729.2069632496,7.0521,7.0939,6.9895,7.0452,419729.207
2010-10-13 10:30:00,10.12,10.23,10.11,10.22,487996.3590852202,7.0452,7.1218,7.0382,7.1148,487996.3591
2010-10-13 11:00:00,10.22,10.24,10.19,10.22,620662.1913755832,7.1148,7.1287,7.0939,7.1148,620662.1914
2010-10-13 11:30:00,10.22,10.27,10.22,10.27,253840.02730686087,7.1148,7.1496,7.1148,7.1496,253840.0273
2010-10-13 12:00:00,10.27,10.31,10.25,10.31,222664.69450449423,7.1496,7.1774,7.1357,7.1774,222664.6945
2010-10-13 12:30:00,10.31,10.34,10.26,10.26,348048.6972351804,7.1774,7.1983,7.1426,7.1426,348048.6972
2010-10-13 13:00:00,10.26,10.27,10.24,10.25,323586.3010581409,7.1426,7.1496,7.1287,7.1357,323586.3011
2010-10-13 13:30:00,10.26,10.27,10.23,10.26,245647.9690522244,7.1426,7.1496,7.1218,7.1426,245647.9691
2010-10-13 14:00:00,10.26,10.29,10.25,10.27,236887.0178632381,7.1426,7.1635,7.1357,7.1496,236887.0179
2010-10-13 14:30:00,10.27,10.33,10.27,10.32,486972.3518033906,7.1496,7.1914,7.1496,7.1844,486972.3518
2010-10-13 15:00:00,10.32,10.33,10.27,10.29,391625.8960063716,7.1844,7.1914,7.1496,7.1635,391625.896
2010-10-13 15:30:00,10.29,10.34,10.28,10.29,1232904.76732279,7.1635,7.1983,7.1566,7.1635,1232904.7673
2010-10-14 09:30:00,10.28,10.36,10.18,10.19,570827.1703265446,7.1566,7.2123,7.0869,7.0939,570827.1703
2010-10-14 10:00:00,10.2,10.2,10.15,10.19,283763.795653658,7.1009,7.1009,7.0661,7.0939,283763.7957
2010-10-14 10:30:00,10.19,10.2,10.18,10.19,723062.919558539,7.0939,7.1009,7.0869,7.0939,723062.9196
2010-10-14 11:00:00,10.19,10.2,10.1,10.11,308908.8633519172,7.0939,7.1009,7.0313,7.0382,308908.8634
2010-10-14 11:30:00,10.11,10.11,9.94,10.03,667652.747752873,7.0382,7.0382,6.9199,6.9825,667652.7478
2010-10-14 12:00:00,10.04,10.05,9.95,9.98,245306.63329161453,6.9895,6.9964,6.9268,6.9477,245306.6333
2010-10-14 12:30:00,9.98,10.03,9.97,10.02,163272.2721583798,6.9477,6.9825,6.9408,6.9756,163272.2722
2010-10-14 13:00:00,10.03,10.04,9.96,9.98,405165.5478438958,6.9825,6.9895,6.9338,6.9477,405165.5478
2010-10-14 13:30:00,9.98,10.02,9.98,10.02,150984.18477642507,6.9477,6.9756,6.9477,6.9756,150984.1848
2010-10-14 14:00:00,10.01,10.02,9.98,9.98,372511.09341221984,6.9686,6.9756,6.9477,6.9477,372511.0934
2010-10-14 14:30:00,9.98,9.98,9.9,9.91,511093.41221982025,6.9477,6.9477,6.892,6.899,511093.4122
2010-10-14 15:00:00,9.91,9.95,9.86,9.92,561269.7690294686,6.899,6.9268,6.8642,6.9059,561269.769
2010-10-14 15:30:00,9.92,9.96,9.91,9.96,1143247.2408692683,6.9059,6.9338,6.899,6.9338,1143247.2409
2010-10-15 09:30:00,10.12,10.13,9.87,9.89,818409.3753555581,7.0452,7.0521,6.8711,6.8851,818409.3754
2010-10-15 10:00:00,9.88,9.94,9.74,9.76,611559.904425987,6.8781,6.9199,6.7806,6.7946,611559.9044
2010-10-15 10:30:00,9.76,9.76,9.66,9.66,755148.4810558653,6.7946,6.7946,6.7249,6.7249,755148.4811
2010-10-15 11:00:00,9.67,9.7,9.63,9.65,746159.9726931392,6.7319,6.7528,6.7041,6.718,746159.9727
2010-10-15 11:30:00,9.66,9.73,9.64,9.65,840596.1997951986,6.7249,6.7737,6.711,6.718,840596.1998
2010-10-15 12:00:00,9.66,9.68,9.62,9.65,1560245.7617476392,6.7249,6.7389,6.6971,6.718,1560245.7617
2010-10-15 12:30:00,9.66,9.66,9.63,9.65,469222.8922516783,6.7249,6.7249,6.7041,6.718,469222.8923
2010-10-15 13:00:00,9.64,9.68,9.64,9.65,296051.8830356127,6.711,6.7389,6.711,6.718,296051.883
2010-10-15 13:30:00,9.66,9.66,9.6,9.61,515075.66276026855,6.7249,6.7249,6.6832,6.6901,515075.6628
2010-10-15 14:00:00,9.62,9.69,9.61,9.68,295824.3258618728,6.6971,6.7458,6.6901,6.7389,295824.3259
2010-10-15 14:30:00,9.68,9.7,9.67,9.69,294003.8684719536,6.7389,6.7528,6.7319,6.7458,294003.8685
2010-10-15 15:00:00,9.69,9.69,9.65,9.66,446922.2892251678,6.7458,6.7458,6.718,6.7249,446922.2892
2010-10-15 15:30:00,9.67,9.72,9.66,9.67,2010240.072818296,6.7319,6.7667,6.7249,6.7319,2010240.0728
2010-10-18 09:30:00,9.69,9.7,9.51,9.58,483217.6584366823,6.7458,6.7528,6.6205,6.6692,483217.6584
2010-10-18 10:00:00,9.57,9.6,9.52,9.57,504608.032768233,6.6623,6.6832,6.6275,6.6623,504608.0328
2010-10-18 10:30:00,9.57,9.57,9.51,9.54,320628.0577995221,6.6623,6.6623,6.6205,6.6414,320628.0578
2010-10-18 11:00:00,9.54,9.55,9.49,9.52,338263.73876436456,6.6414,6.6484,6.6066,6.6275,338263.7388
2010-10-18 11:30:00,9.51,9.52,9.44,9.47,468653.9993173285,6.6205,6.6275,6.5718,6.5927,468653.9993
2010-10-18 12:00:00,9.47,9.48,9.4,9.41,726931.3915121175,6.5927,6.5996,6.5439,6.5509,726931.3915
2010-10-18 12:30:00,9.41,9.49,9.39,9.47,478097.6220275344,6.5509,6.6066,6.537,6.5927,478097.622
2010-10-18 13:00:00,9.47,9.49,9.46,9.49,254067.58448060075,6.5927,6.6066,6.5857,6.6066,254067.5845
2010-10-18 13:30:00,9.49,9.57,9.48,9.56,344976.67538969166,6.6066,6.6623,6.5996,6.6553,344976.6754
2010-10-18 14:00:00,9.56,9.59,9.54,9.55,296848.3331437024,6.6553,6.6762,6.6414,6.6484,296848.3331
2010-10-18 14:30:00,9.54,9.55,9.53,9.55,242462.16861986576,6.6414,6.6484,6.6344,6.6484,242462.1686
2010-10-18 15:00:00,9.54,9.59,9.53,9.54,544316.759585846,6.6414,6.6762,6.6344,6.6414,544316.7596
2010-10-18 15:30:00,9.55,9.59,9.54,9.57,958243.258618728,6.6484,6.6762,6.6414,6.6623,958243.2586
2010-10-19 09:30:00,9.41,9.62,9.4,9.48,621231.0843099329,6.5509,6.6971,6.5439,6.5996,621231.0843
2010-10-19 10:00:00,9.47,9.65,9.47,9.65,494254.1813630675,6.5927,6.718,6.5927,6.718,494254.1814
2010-10-19 10:30:00,9.64,9.77,9.64,9.73,705199.6814199568,6.711,6.8015,6.711,6.7737,705199.6814
2010-10-19 11:00:00,9.73,9.75,9.66,9.68,675275.9130731596,6.7737,6.7876,6.7249,6.7389,675275.9131
2010-10-19 11:30:00,9.68,9.72,9.68,9.7,481966.0939811128,6.7389,6.7667,6.7389,6.7528,481966.094
2010-10-19 12:00:00,9.71,9.73,9.69,9.72,448173.8536807373,6.7598,6.7737,6.7458,6.7667,448173.8537
2010-10-19 12:30:00,9.72,9.73,9.66,9.68,536124.7013312095,6.7667,6.7737,6.7249,6.7389,536124.7013
2010-10-19 13:00:00,9.68,9.69,9.63,9.65,392194.78894072137,6.7389,6.7458,6.7041,6.718,392194.7889
2010-10-19 13:30:00,9.65,9.67,9.51,9.53,455569.4618272841,6.718,6.7319,6.6205,6.6344,455569.4618
2010-10-19 14:00:00,9.52,9.53,9.44,9.46,1080669.0180907953,6.6275,6.6344,6.5718,6.5857,1080669.0181
2010-10-19 14:30:00,9.46,9.52,9.44,9.49,429514.1654340653,6.5857,6.6275,6.5718,6.6066,429514.1654
2010-10-19 15:00:00,9.49,9.5,9.37,9.37,419387.87120263965,6.6066,6.6136,6.5231,6.5231,419387.8712
2010-10-19 15:30:00,9.37,9.45,9.37,9.44,972238.024803732,6.5231,6.5787,6.5231,6.5718,972238.0248
2010-10-20 09:30:00,9.51,9.55,9.39,9.44,482762.5440892024,6.6205,6.6484,6.537,6.5718,482762.5441
2010-10-20 10:00:00,9.44,9.5,9.39,9.41,505632.0400500626,6.5718,6.6136,6.537,6.5509,505632.0401
2010-10-20 10:30:00,9.41,9.53,9.4,9.49,197405.8482193651,6.5509,6.6344,6.5439,6.6066,197405.8482
2010-10-20 11:00:00,9.5,9.54,9.45,9.52,277050.8590283309,6.6136,6.6414,6.5787,6.6275,277050.859
2010-10-20 11:30:00,9.52,9.54,9.51,9.53,71794.28831493913,6.6275,6.6414,6.6205,6.6344,71794.2883
2010-10-20 12:00:00,9.54,9.6,9.53,9.6,132210.71794288314,6.6414,6.6832,6.6344,6.6832,132210.7179
2010-10-20 12:30:00,9.6,9.6,9.56,9.58,101945.61383547616,6.6832,6.6832,6.6553,6.6692,101945.6138
2010-10-20 13:00:00,9.58,9.62,9.57,9.59,107975.87893958358,6.6692,6.6971,6.6623,6.6762,107975.8789
2010-10-20 13:30:00,9.59,9.6,9.54,9.56,207873.47821140065,6.6762,6.6832,6.6414,6.6553,207873.4782
2010-10-20 14:00:00,9.57,9.62,9.54,9.61,261463.1926271476,6.6623,6.6971,6.6414,6.6901,261463.1926
2010-10-20 14:30:00,9.62,9.62,9.5,9.54,548185.2315394243,6.6971,6.6971,6.6136,6.6414,548185.2315
2010-10-20 15:00:00,9.54,9.54,9.53,9.54,338832.63169871434,6.6414,6.6414,6.6344,6.6414,338832.6317
2010-10-20 15:30:00,9.54,9.54,9.48,9.54,905905.1086585504,6.6414,6.6414,6.5996,6.6414,905905.1087
2010-10-21 09:30:00,9.56,9.66,9.51,9.59,1227670.9523267725,6.6553,6.7249,6.6205,6.6762,1227670.9523
2010-10-21 10:00:00,9.59,9.73,9.56,9.68,292752.3040163841,6.6762,6.7737,6.6553,6.7389,292752.304
2010-10-21 10:30:00,9.68,9.76,9.68,9.76,215837.9792922972,6.7389,6.7946,6.7389,6.7946,215837.9793
2010-10-21 11:00:00,9.76,9.83,9.75,9.82,730913.6420525657,6.7946,6.8433,6.7876,6.8363,730913.6421
2010-10-21 11:30:00,9.82,9.83,9.76,9.8,431107.0656502447,6.8363,6.8433,6.7946,6.8224,431107.0657
2010-10-21 12:00:00,9.8,9.8,9.74,9.76,232335.8743884401,6.8224,6.8224,6.7806,6.7946,232335.8744
2010-10-21 12:30:00,9.75,9.75,9.65,9.68,203436.11332347253,6.7876,6.7876,6.718,6.7389,203436.1133
2010-10-21 13:00:00,9.69,9.71,9.67,9.67,199340.0841961543,6.7458,6.7598,6.7319,6.7319,199340.0842
2010-10-21 13:30:00,9.67,9.69,9.62,9.65,368073.7285242918,6.7319,6.7458,6.6971,6.718,368073.7285
2010-10-21 14:00:00,9.65,9.69,9.64,9.68,420753.2142450791,6.718,6.7458,6.711,6.7389,420753.2142
2010-10-21 14:30:00,9.67,9.72,9.66,9.71,368642.6214586415,6.7319,6.7667,6.7249,6.7598,368642.6215
2010-10-21 15:00:00,9.71,9.78,9.69,9.76,395039.2536124702,6.7598,6.8085,6.7458,6.7946,395039.2536
2010-10-21 15:30:00,9.76,9.77,9.67,9.72,614859.4834452156,6.7946,6.8015,6.7319,6.7667,614859.4834
2010-10-22 09:30:00,9.72,9.72,9.59,9.59,363295.0278757538,6.7667,6.7667,6.6762,6.6762,363295.0279
2010-10-22 10:00:00,9.59,9.6,9.53,9.58,165547.84389577882,6.6762,6.6832,6.6344,6.6692,165547.8439
2010-10-22 10:30:00,9.58,9.63,9.56,9.62,77028.10331095688,6.6692,6.7041,6.6553,6.6971,77028.1033
2010-10-22 11:00:00,9.62,9.64,9.6,9.62,246444.41916031405,6.6971,6.711,6.6832,6.6971,246444.4192
2010-10-22 11:30:00,9.62,9.63,9.56,9.57,91022.86949596088,6.6971,6.7041,6.6553,6.6623,91022.8695
2010-10-22 12:00:00,9.57,9.59,9.55,9.58,64057.34440778246,6.6623,6.6762,6.6484,6.6692,64057.3444
2010-10-22 12:30:00,9.58,9.6,9.58,9.6,24689.953350779386,6.6692,6.6832,6.6692,6.6832,24689.9534
2010-10-22 13:00:00,9.59,9.61,9.58,9.58,94094.89134144956,6.6762,6.6901,6.6692,6.6692,94094.8913
2010-10-22 13:30:00,9.59,9.59,9.56,9.56,45738.991921720335,6.6762,6.6762,6.6553,6.6553,45738.9919
2010-10-22 14:00:00,9.57,9.57,9.56,9.57,72021.84548867903,6.6623,6.6623,6.6553,6.6623,72021.8455
2010-10-22 14:30:00,9.57,9.57,9.54,9.57,161793.15052907044,6.6623,6.6623,6.6414,6.6623,161793.1505
2010-10-22 15:00:00,9.56,9.59,9.55,9.57,161110.47900785072,6.6553,6.6762,6.6484,6.6623,161110.479
2010-10-22 15:30:00,9.58,9.63,9.57,9.63,784389.5778814427,6.6692,6.7041,6.6623,6.7041,784389.5779
2010-10-25 09:30:00,9.77,9.92,9.73,9.9,384230.2878598248,6.8015,6.9059,6.7737,6.892,384230.2879
2010-10-25 10:00:00,9.91,9.94,9.83,9.84,683923.0856752759,6.899,6.9199,6.8433,6.8503,683923.0857
2010-10-25 10:30:00,9.84,9.9,9.82,9.89,610194.5613835476,6.8503,6.892,6.8363,6.8851,610194.5614
2010-10-25 11:00:00,9.89,9.91,9.85,9.89,200932.9844123336,6.8851,6.899,6.8572,6.8851,200932.9844
2010-10-25 11:30:00,9.88,9.91,9.86,9.87,217658.4366822164,6.8781,6.899,6.8642,6.8711,217658.4367
2010-10-25 12:00:00,9.88,9.9,9.82,9.87,275913.07315963134,6.8781,6.892,6.8363,6.8711,275913.0732
2010-10-25 12:30:00,9.86,9.87,9.82,9.83,202980.9989759928,6.8642,6.8711,6.8363,6.8433,202980.999
2010-10-25 13:00:00,9.83,9.87,9.77,9.83,447946.29650699743,6.8433,6.8711,6.8015,6.8433,447946.2965
2010-10-25 13:30:00,9.83,9.85,9.69,9.7,698600.5233814996,6.8433,6.8572,6.7458,6.7528,698600.5234
2010-10-25 14:00:00,9.71,9.73,9.68,9.73,434065.30890886334,6.7598,6.7737,6.7389,6.7737,434065.3089
2010-10-25 14:30:00,9.73,9.74,9.56,9.57,777335.3054955058,6.7737,6.7806,6.6553,6.6623,777335.3055
2010-10-25 15:00:00,9.57,9.76,9.57,9.76,847650.4721811356,6.6623,6.7946,6.6623,6.7946,847650.4722
2010-10-25 15:30:00,9.76,9.77,9.56,9.58,1613152.8046421665,6.7946,6.8015,6.6553,6.6692,1613152.8046
2010-10-26 09:30:00,9.52,9.86,9.38,9.76,3007623.165320287,6.6275,6.8642,6.53,6.7946,3007623.1653
2010-10-26 10:00:00,9.76,9.91,9.69,9.72,1682785.2998065765,6.7946,6.899,6.7458,6.7667,1682785.2998
2010-10-26 10:30:00,9.72,9.75,9.58,9.64,1308453.7490044374,6.7667,6.7876,6.6692,6.711,1308453.749
2010-10-26 11:00:00,9.64,9.7,9.62,9.69,442826.2600978496,6.711,6.7528,6.6971,6.7458,442826.2601
2010-10-26 11:30:00,9.69,9.69,9.62,9.69,447832.5179201274,6.7458,6.7458,6.6971,6.7458,447832.5179
2010-10-26 12:00:00,9.69,9.74,9.68,9.71,329047.67322789854,6.7458,6.7806,6.7389,6.7598,329047.6732
2010-10-26 12:30:00,9.71,9.71,9.59,9.59,219478.8940721356,6.7598,6.7598,6.6762,6.6762,219478.8941
2010-10-26 13:00:00,9.59,9.65,9.58,9.58,341563.31778359314,6.6762,6.718,6.6692,6.6692,341563.3178
2010-10-26 13:30:00,9.58,9.63,9.54,9.56,442257.3671634999,6.6692,6.7041,6.6414,6.6553,442257.3672
2010-10-26 14:00:00,9.56,9.6,9.54,9.59,338605.0745249744,6.6553,6.6832,6.6414,6.6762,338605.0745
2010-10-26 14:30:00,9.59,9.63,9.57,9.61,379679.1443850268,6.6762,6.7041,6.6623,6.6901,379679.1444
2010-10-26 15:00:00,9.61,9.66,9.6,9.65,278074.86631016043,6.6901,6.7249,6.6832,6.718,278074.8663
2010-10-26 15:30:00,9.64,9.65,9.58,9.62,618841.733985664,6.711,6.718,6.6692,6.6971,618841.734
2010-10-27 09:30:00,9.45,9.52,9.31,9.47,937649.3343952668,6.5787,6.6275,6.4813,6.5927,937649.3344
2010-10-27 10:00:00,9.47,9.54,9.27,9.28,708385.4818523154,6.5927,6.6414,6.4534,6.4604,708385.4819
2010-10-27 10:30:00,9.28,9.35,9.25,9.29,541586.0735009671,6.4604,6.5091,6.4395,6.4674,541586.0735
2010-10-27 11:00:00,9.29,9.33,9.25,9.25,722949.1409716691,6.4674,6.4952,6.4395,6.4395,722949.141
2010-10-27 11:30:00,9.25,9.3,9.22,9.28,313915.121174195,6.4395,6.4743,6.4186,6.4604,313915.1212
2010-10-27 12:00:00,9.29,9.33,9.27,9.31,504494.2541813631,6.4674,6.4952,6.4534,6.4813,504494.2542
2010-10-27 12:30:00,9.31,9.33,9.31,9.33,214700.1934235977,6.4813,6.4952,6.4813,6.4952,214700.1934
2010-10-27 13:00:00,9.33,9.35,9.26,9.34,559335.5330526795,6.4952,6.5091,6.4465,6.5022,559335.5331
2010-10-27 13:30:00,9.33,9.35,9.32,9.35,223802.48037319377,6.4952,6.5091,6.4882,6.5091,223802.4804
2010-10-27 14:00:00,9.35,9.35,9.3,9.33,282739.78837182844,6.5091,6.5091,6.4743,6.4952,282739.7884
2010-10-27 14:30:00,9.33,9.36,9.33,9.33,233701.2174308795,6.4952,6.5161,6.4952,6.4952,233701.2174
2010-10-27 15:00:00,9.34,9.34,9.31,9.31,353396.2908180681,6.5022,6.5022,6.4813,6.4813,353396.2908
2010-10-27 15:30:00,9.32,9.4,9.31,9.37,607577.6538855388,6.4882,6.5439,6.4813,6.5231,607577.6539
2010-10-28 09:30:00,9.45,9.48,9.33,9.35,207759.69962453068,6.5787,6.5996,6.4952,6.5091,207759.6996
2010-10-28 10:00:00,9.35,9.37,9.22,9.22,333826.3738764365,6.5091,6.5231,6.4186,6.4186,333826.3739
2010-10-28 10:30:00,9.23,9.32,9.19,9.32,570713.3917396746,6.4256,6.4882,6.3977,6.4882,570713.3917
2010-10-28 11:00:00,9.31,9.33,9.25,9.29,349641.5974513597,6.4813,6.4952,6.4395,6.4674,349641.5975
2010-10-28 11:30:00,9.28,9.28,9.24,9.25,140630.33337125953,6.4604,6.4604,6.4326,6.4395,140630.3334
2010-10-28 12:00:00,9.25,9.26,9.21,9.25,503470.2468995336,6.4395,6.4465,6.4117,6.4395,503470.2469
2010-10-28 12:30:00,9.24,9.27,9.22,9.24,242007.05427238595,6.4326,6.4534,6.4186,6.4326,242007.0543
2010-10-28 13:00:00,9.25,9.28,9.23,9.26,395949.4823074298,6.4395,6.4604,6.4256,6.4465,395949.4823
2010-10-28 13:30:00,9.26,9.29,9.25,9.29,303106.1554215497,6.4465,6.4674,6.4395,6.4674,303106.1554
2010-10-28 14:00:00,9.29,9.31,9.25,9.25,568551.5985891456,6.4674,6.4813,6.4395,6.4395,568551.5986
2010-10-28 14:30:00,9.25,9.26,9.22,9.25,440892.0241210605,6.4395,6.4465,6.4186,6.4395,440892.0241
2010-10-28 15:00:00,9.24,9.25,9.22,9.23,620207.0770281033,6.4326,6.4395,6.4186,6.4256,620207.077
2010-10-28 15:30:00,9.23,9.32,9.22,9.32,1558539.08294459,6.4256,6.4882,6.4186,6.4882,1558539.0829
2010-10-29 09:30:00,9.29,9.35,9.26,9.33,201046.76299920355,6.4674,6.5091,6.4465,6.4952,201046.763
2010-10-29 10:00:00,9.33,9.4,9.32,9.4,264307.65729889635,6.4952,6.5439,6.4882,6.5439,264307.6573
2010-10-29 10:30:00,9.39,9.42,9.33,9.39,170554.10171805666,6.537,6.5579,6.4952,6.537,170554.1017
2010-10-29 11:00:00,9.39,9.41,9.36,9.37,158834.90727045172,6.537,6.5509,6.5161,6.5231,158834.9073
2010-10-29 11:30:00,9.37,9.38,9.32,9.35,89202.41210604165,6.5231,6.53,6.4882,6.5091,89202.4121
2010-10-29 12:00:00,9.36,9.4,9.35,9.4,110820.34361133236,6.5161,6.5439,6.5091,6.5439,110820.3436
2010-10-29 12:30:00,9.4,9.4,9.4,9.4,68494.70929571055,6.5439,6.5439,6.5439,6.5439,68494.7093
2010-10-29 13:00:00,9.4,9.4,9.4,9.4,248947.54807145297,6.5439,6.5439,6.5439,6.5439,248947.5481
2010-10-29 13:30:00,9.4,9.41,9.4,9.4,348390.0329957902,6.5439,6.5509,6.5439,6.5439,348390.033
2010-10-29 14:00:00,9.4,9.4,9.38,9.39,146774.3770622369,6.5439,6.5439,6.53,6.537,146774.3771
2010-10-29 14:30:00,9.4,9.4,9.35,9.36,260894.29969279785,6.5439,6.5439,6.5091,6.5161,260894.2997
2010-10-29 15:00:00,9.35,9.37,9.34,9.35,189555.1257253385,6.5091,6.5231,6.5022,6.5091,189555.1257
2010-10-29 15:30:00,9.36,9.4,9.34,9.38,926157.6971214018,6.5161,6.5439,6.5022,6.53,926157.6971
2010-11-01 09:30:00,9.45,9.45,9.31,9.33,408010.0125156446,6.5787,6.5787,6.4813,6.4952,408010.0125
2010-11-01 10:00:00,9.33,9.4,9.33,9.37,459779.2695414723,6.4952,6.5439,6.4952,6.5231,459779.2695
2010-11-01 10:30:00,9.37,9.4,9.33,9.35,425304.3577198772,6.5231,6.5439,6.4952,6.5091,425304.3577
2010-11-01 11:00:00,9.34,9.37,9.32,9.37,341563.31778359314,6.5022,6.5231,6.4882,6.5231,341563.3178
2010-11-01 11:30:00,9.36,9.41,9.34,9.4,270110.36522926384,6.5161,6.5509,6.5022,6.5439,270110.3652
2010-11-01 12:00:00,9.4,9.44,9.39,9.44,363636.3636363637,6.5439,6.5718,6.537,6.5718,363636.3636
2010-11-01 12:30:00,9.43,9.44,9.36,9.4,288314.93912845606,6.5648,6.5718,6.5161,6.5439,288314.9391
2010-11-01 13:00:00,9.4,9.45,9.4,9.44,204005.0062578223,6.5439,6.5787,6.5439,6.5718,204005.0063
2010-11-01 13:30:00,9.44,9.49,9.44,9.49,222664.69450449423,6.5718,6.6066,6.5718,6.6066,222664.6945
2010-11-01 14:00:00,9.48,9.51,9.48,9.49,241665.7185117761,6.5996,6.6205,6.5996,6.6066,241665.7185
2010-11-01 14:30:00,9.49,9.5,9.45,9.46,215610.4221185573,6.6066,6.6136,6.5787,6.5857,215610.4221
2010-11-01 15:00:00,9.46,9.46,9.39,9.41,489247.9235407896,6.5857,6.5857,6.537,6.5509,489247.9235
2010-11-01 15:30:00,9.4,9.45,9.4,9.44,736830.1285698032,6.5439,6.5787,6.5439,6.5718,736830.1286
2010-11-02 09:30:00,9.54,9.62,9.52,9.52,410513.1414267835,6.6414,6.6971,6.6275,6.6275,410513.1414
2010-11-02 10:00:00,9.53,9.54,9.44,9.47,248606.2123108431,6.6344,6.6414,6.5718,6.5927,248606.2123
2010-11-02 10:30:00,9.47,9.55,9.47,9.53,243258.6187279554,6.5927,6.6484,6.5927,6.6344,243258.6187
2010-11-02 11:00:00,9.53,9.61,9.52,9.56,709068.1533735351,6.6344,6.6901,6.6275,6.6553,709068.1534
2010-11-02 11:30:00,9.55,9.67,9.54,9.66,575264.5352144727,6.6484,6.7319,6.6414,6.7249,575264.5352
2010-11-02 12:00:00,9.67,9.67,9.62,9.62,319945.3862783024,6.7319,6.7319,6.6971,6.6971,319945.3863
2010-11-02 12:30:00,9.63,9.63,9.58,9.61,253384.91295938104,6.7041,6.7041,6.6692,6.6901,253384.913
2010-11-02 13:00:00,9.61,9.62,9.59,9.59,174081.23791102515,6.6901,6.6971,6.6762,6.6762,174081.2379
2010-11-02 13:30:00,9.59,9.64,9.59,9.62,303333.7125952896,6.6762,6.711,6.6762,6.6971,303333.7126
2010-11-02 14:00:00,9.62,9.63,9.6,9.6,279895.32370007964,6.6971,6.7041,6.6832,6.6832,279895.3237
2010-11-02 14:30:00,9.6,9.61,9.5,9.5,759585.8459437934,6.6832,6.6901,6.6136,6.6136,759585.8459
2010-11-02 15:00:00,9.49,9.51,9.46,9.49,707702.8103310957,6.6066,6.6205,6.5857,6.6066,707702.8103
2010-11-02 15:30:00,9.48,9.5,9.47,9.49,570144.4988053249,6.5996,6.6136,6.5927,6.6066,570144.4988
2010-11-03 09:30:00,9.54,9.54,9.41,9.47,224940.2662418933,6.6414,6.6414,6.5509,6.5927,224940.2662
2010-11-03 10:00:00,9.47,9.51,9.42,9.47,128683.58174991468,6.5927,6.6205,6.5579,6.5927,128683.5817
2010-11-03 10:30:00,9.47,9.47,9.4,9.43,173626.12356354535,6.5927,6.5927,6.5439,6.5648,173626.1236
2010-11-03 11:00:00,9.42,9.46,9.41,9.43,242575.9472067357,6.5579,6.5857,6.5509,6.5648,242575.9472
2010-11-03 11:30:00,9.43,9.47,9.39,9.4,153259.7565138241,6.5648,6.5927,6.537,6.5439,153259.7565
2010-11-03 12:00:00,9.4,9.4,9.35,9.36,59506.200932984415,6.5439,6.5439,6.5091,6.5161,59506.2009
2010-11-03 12:30:00,9.36,9.37,9.33,9.34,117760.83741039936,6.5161,6.5231,6.4952,6.5022,117760.8374
2010-11-03 13:00:00,9.34,9.39,9.33,9.36,122198.20229832748,6.5022,6.537,6.4952,6.5161,122198.2023
2010-11-03 13:30:00,9.36,9.43,9.35,9.4,230287.859824781,6.5161,6.5648,6.5091,6.5439,230287.8598
2010-11-03 14:00:00,9.4,9.5,9.34,9.36,508704.0618955513,6.5439,6.6136,6.5022,6.5161,508704.0619
2010-11-03 14:30:00,9.36,9.46,9.33,9.44,334053.9310501764,6.5161,6.5857,6.4952,6.5718,334053.9311
2010-11-03 15:00:00,9.45,9.49,9.44,9.45,287746.0461941063,6.5787,6.6066,6.5718,6.5787,287746.0462
2010-11-03 15:30:00,9.46,9.48,9.39,9.47,786210.0352713619,6.5857,6.5996,6.537,6.5927,786210.0353
2010-11-04 09:30:00,9.63,9.67,9.58,9.65,635339.6290818069,6.7041,6.7319,6.6692,6.718,635339.6291
2010-11-04 10:00:00,9.64,9.69,9.62,9.68,818295.5967686882,6.711,6.7458,6.6971,6.7389,818295.5968
2010-11-04 10:30:00,9.68,9.69,9.65,9.68,403117.5332802367,6.7389,6.7458,6.718,6.7389,403117.5333
2010-11-04 11:00:00,9.68,9.75,9.67,9.7,391853.45318011154,6.7389,6.7876,6.7319,6.7528,391853.4532
2010-11-04 11:30:00,9.7,9.73,9.69,9.72,146319.2627147571,6.7528,6.7737,6.7458,6.7667,146319.2627
2010-11-04 12:00:00,9.72,9.75,9.7,9.72,239503.92536124703,6.7667,6.7876,6.7528,6.7667,239503.9254
2010-11-04 12:30:00,9.72,9.78,9.72,9.77,287177.1532597565,6.7667,6.8085,6.7667,6.8015,287177.1533
2010-11-04 13:00:00,9.77,9.84,9.77,9.83,245534.1904653544,6.8015,6.8503,6.8015,6.8433,245534.1905
2010-11-04 13:30:00,9.83,9.85,9.79,9.82,229605.18830356127,6.8433,6.8572,6.8154,6.8363,229605.1883
2010-11-04 14:00:00,9.81,9.83,9.8,9.81,161906.92911594038,6.8294,6.8433,6.8224,6.8294,161906.9291
2010-11-04 14:30:00,9.82,9.85,9.81,9.84,192854.70474456708,6.8363,6.8572,6.8294,6.8503,192854.7047
2010-11-04 15:00:00,9.85,9.94,9.84,9.93,566731.1411992264,6.8572,6.9199,6.8503,6.9129,566731.1412
2010-11-04 15:30:00,9.93,9.98,9.92,9.97,1073273.4099442486,6.9129,6.9477,6.9059,6.9408,1073273.4099
2010-11-05 09:30:00,10.02,10.12,9.91,10.12,890544.9994311071,6.9756,7.0452,6.899,7.0452,890544.9994
2010-11-05 10:00:00,10.12,10.31,10.12,10.31,1096598.0202525884,7.0452,7.1774,7.0452,7.1774,1096598.0203
2010-11-05 10:30:00,10.31,10.42,10.29,10.39,803731.9376493344,7.1774,7.254,7.1635,7.2331,803731.9376
2010-11-05 11:00:00,10.39,10.4,10.24,10.26,403572.6476277165,7.2331,7.2401,7.1287,7.1426,403572.6476
2010-11-05 11:30:00,10.25,10.28,10.15,10.18,408465.1268631244,7.1357,7.1566,7.0661,7.0869,408465.1269
2010-11-05 12:00:00,10.17,10.23,10.17,10.21,231084.30993287064,7.08,7.1218,7.08,7.1078,231084.3099
2010-11-05 12:30:00,10.21,10.23,10.17,10.21,291955.85390829446,7.1078,7.1218,7.08,7.1078,291955.8539
2010-11-05 13:00:00,10.21,10.23,10.18,10.2,233246.1030833997,7.1078,7.1218,7.0869,7.1009,233246.1031
2010-11-05 13:30:00,10.2,10.2,10.13,10.13,189213.78996472864,7.1009,7.1009,7.0521,7.0521,189213.79
2010-11-05 14:00:00,10.13,10.14,10.11,10.12,255205.37034930027,7.0521,7.0591,7.0382,7.0452,255205.3703
2010-11-05 14:30:00,10.12,10.14,10.11,10.12,185459.09659802023,7.0452,7.0591,7.0382,7.0452,185459.0966
2010-11-05 15:00:00,10.12,10.14,10.12,10.12,167709.63704630788,7.0452,7.0591,7.0452,7.0452,167709.637
2010-11-05 15:30:00,10.12,10.17,10.11,10.16,845033.5646831266,7.0452,7.08,7.0382,7.073,845033.5647
2010-11-08 09:30:00,10.12,10.16,10.03,10.05,285925.5888041871,7.0452,7.073,6.9825,6.9964,285925.5888
2010-11-08 10:00:00,10.05,10.13,10.05,10.11,140630.33337125953,6.9964,7.0521,6.9964,7.0382,140630.3334
2010-11-08 10:30:00,10.11,10.16,10.06,10.08,309932.8706337468,7.0382,7.073,7.0034,7.0173,309932.8706
2010-11-08 11:00:00,10.07,10.13,10.05,10.12,268403.6864262146,7.0104,7.0521,6.9964,7.0452,268403.6864
2010-11-08 11:30:00,10.12,10.18,10.12,10.16,154169.9852087837,7.0452,7.0869,7.0452,7.073,154169.9852
2010-11-08 12:00:00,10.16,10.23,10.15,10.2,191261.80452838776,7.073,7.1218,7.0661,7.1009,191261.8045
2010-11-08 12:30:00,10.2,10.21,10.18,10.2,163499.8293321197,7.1009,7.1078,7.0869,7.1009,163499.8293
2010-11-08 13:00:00,10.2,10.2,10.17,10.19,121174.1950164979,7.1009,7.1009,7.08,7.0939,121174.195
2010-11-08 13:30:00,10.2,10.2,10.14,10.16,128114.68881556492,7.1009,7.1009,7.0591,7.073,128114.6888
2010-11-08 14:00:00,10.15,10.2,10.15,10.2,125384.00273068609,7.0661,7.1009,7.0661,7.1009,125384.0027
2010-11-08 14:30:00,10.2,10.21,10.17,10.18,334395.2668107862,7.1009,7.1078,7.08,7.0869,334395.2668
2010-11-08 15:00:00,10.19,10.2,10.17,10.2,250426.66970076232,7.0939,7.1009,7.08,7.1009,250426.6697
2010-11-08 15:30:00,10.2,10.24,10.2,10.2,674024.3486175901,7.1009,7.1287,7.1009,7.1009,674024.3486
2010-11-09 09:30:00,10.3,10.32,10.16,10.2,269996.5866423939,7.1705,7.1844,7.073,7.1009,269996.5866
2010-11-09 10:00:00,10.21,10.27,10.21,10.26,387529.86687905336,7.1078,7.1496,7.1078,7.1426,387529.8669
2010-11-09 10:30:00,10.26,10.31,10.23,10.3,557287.5184890204,7.1426,7.1774,7.1218,7.1705,557287.5185
2010-11-09 11:00:00,10.3,10.31,10.24,10.28,195471.612242576,7.1705,7.1774,7.1287,7.1566,195471.6122
2010-11-09 11:30:00,10.27,10.33,10.22,10.22,327796.10877232905,7.1496,7.1914,7.1148,7.1148,327796.1088
2010-11-09 12:00:00,10.22,10.23,10.2,10.23,239048.8110137672,7.1148,7.1218,7.1009,7.1218,239048.811
2010-11-09 12:30:00,10.23,10.24,10.21,10.23,186596.88246671972,7.1218,7.1287,7.1078,7.1218,186596.8825
2010-11-09 13:00:00,10.22,10.23,10.21,10.22,202298.327454773,7.1148,7.1218,7.1078,7.1148,202298.3275
2010-11-09 13:30:00,10.22,10.23,10.14,10.14,793719.4220047788,7.1148,7.1218,7.0591,7.0591,793719.422
2010-11-09 14:00:00,10.15,10.15,10.07,10.07,345545.56832404144,7.0661,7.0661,7.0104,7.0104,345545.5683
2010-11-09 14:30:00,10.08,10.14,10.08,10.13,246899.53350779385,7.0173,7.0591,7.0173,7.0521,246899.5335
2010-11-09 15:00:00,10.13,10.14,10.09,10.11,443053.81727158953,7.0521,7.0591,7.0243,7.0382,443053.8173
2010-11-09 15:30:00,10.11,10.12,10.02,10.08,600750.9386733416,7.0382,7.0452,6.9756,7.0173,600750.9387
2010-11-10 09:30:00,10.05,10.14,9.97,9.99,494481.7385368074,6.9964,7.0591,6.9408,6.9547,494481.7385
2010-11-10 10:00:00,9.98,10.04,9.92,9.93,387302.3097053135,6.9477,6.9895,6.9059,6.9129,387302.3097
2010-11-10 10:30:00,9.93,10.1,9.93,10.08,425418.1363067471,6.9129,7.0313,6.9129,7.0173,425418.1363
2010-11-10 11:00:00,10.09,10.1,10.02,10.08,210831.7214700193,7.0243,7.0313,6.9756,7.0173,210831.7215
2010-11-10 11:30:00,10.08,10.16,10.08,10.15,169757.651609967,7.0173,7.073,7.0173,7.0661,169757.6516
2010-11-10 12:00:00,10.15,10.15,10.07,10.08,102173.17100921606,7.0661,7.0661,7.0104,7.0173,102173.171
2010-11-10 12:30:00,10.07,10.12,10.05,10.08,147115.71282284675,7.0104,7.0452,6.9964,7.0173,147115.7128
2010-11-10 13:00:00,10.09,10.19,10.06,10.17,300603.0265104108,7.0243,7.0939,7.0034,7.08,300603.0265
2010-11-10 13:30:00,10.17,10.19,10.14,10.18,240983.0469905564,7.08,7.0939,7.0591,7.0869,240983.047
2010-11-10 14:00:00,10.17,10.24,10.17,10.22,400045.511434748,7.08,7.1287,7.08,7.1148,400045.5114
2010-11-10 14:30:00,10.22,10.25,10.2,10.23,257936.0564341791,7.1148,7.1357,7.1009,7.1218,257936.0564
2010-11-10 15:00:00,10.24,10.25,10.2,10.21,330754.3520309478,7.1287,7.1357,7.1009,7.1078,330754.352
2010-11-10 15:30:00,10.21,10.24,10.19,10.22,577767.6641256115,7.1078,7.1287,7.0939,7.1148,577767.6641
2010-11-11 09:30:00,10.1,10.2,10.05,10.12,210831.7214700193,7.0313,7.1009,6.9964,7.0452,210831.7215
2010-11-11 10:00:00,10.12,10.17,10.05,10.13,132893.38946410286,7.0452,7.08,6.9964,7.0521,132893.3895
2010-11-11 10:30:00,10.13,10.13,10.05,10.11,321196.9507338719,7.0521,7.0521,6.9964,7.0382,321196.9507
2010-11-11 11:00:00,10.11,10.15,10.1,10.1,254522.6988280805,7.0382,7.0661,7.0313,7.0313,254522.6988
2010-11-11 11:30:00,10.11,10.11,10.09,10.1,135851.63272272158,7.0382,7.0382,7.0243,7.0313,135851.6327
2010-11-11 12:00:00,10.11,10.12,10.07,10.1,121515.53077710776,7.0382,7.0452,7.0104,7.0313,121515.5308
2010-11-11 12:30:00,10.1,10.11,10.07,10.08,91364.20525657073,7.0313,7.0382,7.0104,7.0173,91364.2053
2010-11-11 13:00:00,10.07,10.1,10.06,10.08,93753.55558083967,7.0104,7.0313,7.0034,7.0173,93753.5556
2010-11-11 13:30:00,10.08,10.1,10.05,10.05,175560.35954033452,7.0173,7.0313,6.9964,6.9964,175560.3595
2010-11-11 14:00:00,10.06,10.06,10.05,10.05,133803.61815906246,7.0034,7.0034,6.9964,6.9964,133803.6182
2010-11-11 14:30:00,10.06,10.1,10.05,10.08,282626.0097849585,7.0034,7.0313,6.9964,7.0173,282626.0098
2010-11-11 15:00:00,10.08,10.1,10.05,10.05,304471.4984639891,7.0173,7.0313,6.9964,6.9964,304471.4985
2010-11-11 15:30:00,10.06,10.06,9.99,10.02,811923.9959039709,7.0034,7.0034,6.9547,6.9756,811923.9959
2010-11-12 09:30:00,9.93,10.05,9.93,10.03,140630.33337125953,6.9129,6.9964,6.9129,6.9825,140630.3334
2010-11-12 10:00:00,10.03,10.08,9.98,10.01,371600.8647172602,6.9825,7.0173,6.9477,6.9686,371600.8647
2010-11-12 10:30:00,9.99,10.0,9.93,9.94,396518.3752417795,6.9547,6.9616,6.9129,6.9199,396518.3752
2010-11-12 11:00:00,9.94,9.96,9.91,9.96,276823.301854591,6.9199,6.9338,6.899,6.9338,276823.3019
2010-11-12 11:30:00,9.95,10.01,9.89,9.92,294686.53999317327,6.9268,6.9686,6.8851,6.9059,294686.54
2010-11-12 12:00:00,9.91,9.93,9.83,9.84,146774.3770622369,6.899,6.9129,6.8433,6.8503,146774.3771
2010-11-12 12:30:00,9.85,9.86,9.8,9.82,142109.4550005689,6.8572,6.8642,6.8224,6.8363,142109.455
2010-11-12 13:00:00,9.82,9.83,9.78,9.83,117533.28023665948,6.8363,6.8433,6.8085,6.8433,117533.2802
2010-11-12 13:30:00,9.83,9.88,9.83,9.85,157128.22846740246,6.8433,6.8781,6.8433,6.8572,157128.2285
2010-11-12 14:00:00,9.85,9.91,9.85,9.89,187507.11116167932,6.8572,6.899,6.8572,6.8851,187507.1112
2010-11-12 14:30:00,9.88,9.96,9.88,9.94,211514.39299123903,6.8781,6.9338,6.8781,6.9199,211514.393
2010-11-12 15:00:00,9.95,9.99,9.93,9.99,409716.69131869386,6.9268,6.9547,6.9129,6.9547,409716.6913
2010-11-12 15:30:00,9.98,9.99,9.96,9.97,666856.2976447833,6.9477,6.9547,6.9338,6.9408,666856.2976
2010-11-15 09:30:00,9.99,10.08,9.9,10.03,205711.6850608716,6.9547,7.0173,6.892,6.9825,205711.6851
2010-11-15 10:00:00,10.03,10.11,10.0,10.1,237797.2465581977,6.9825,7.0382,6.9616,7.0313,237797.2466
2010-11-15 10:30:00,10.1,10.14,10.05,10.05,164978.95096142907,7.0313,7.0591,6.9964,6.9964,164978.951
2010-11-15 11:00:00,10.05,10.1,10.02,10.07,73500.9671179884,6.9964,7.0313,6.9756,7.0104,73500.9671
2010-11-15 11:30:00,10.08,10.14,10.07,10.13,50403.91398338833,7.0173,7.0591,7.0104,7.0521,50403.914
2010-11-15 12:00:00,10.12,10.13,10.0,10.02,143816.13380361817,7.0452,7.0521,6.9616,6.9756,143816.1338
2010-11-15 12:30:00,10.03,10.06,10.02,10.06,52224.37137330755,6.9825,7.0034,6.9756,7.0034,52224.3714
2010-11-15 13:00:00,10.06,10.06,10.02,10.05,49721.24246216862,7.0034,7.0034,6.9756,6.9964,49721.2425
2010-11-15 13:30:00,10.04,10.05,10.01,10.02,62464.44419160314,6.9895,6.9964,6.9686,6.9756,62464.4442
2010-11-15 14:00:00,10.01,10.02,9.97,9.97,95118.8986232791,6.9686,6.9756,6.9408,6.9408,95118.8986
2010-11-15 14:30:00,9.97,9.98,9.96,9.98,72704.51700989874,6.9408,6.9477,6.9338,6.9477,72704.517
2010-11-15 15:00:00,9.98,9.99,9.88,9.91,419729.2069632496,6.9477,6.9547,6.8781,6.899,419729.207
2010-11-15 15:30:00,9.91,9.92,9.87,9.88,620320.8556149732,6.899,6.9059,6.8711,6.8781,620320.8556
2010-11-16 09:30:00,9.78,9.89,9.69,9.87,483786.551371032,6.8085,6.8851,6.7458,6.8711,483786.5514
2010-11-16 10:00:00,9.87,9.97,9.82,9.96,420411.87848446926,6.8711,6.9408,6.8363,6.9338,420411.8785
2010-11-16 10:30:00,9.96,10.02,9.92,9.98,751280.009102287,6.9338,6.9756,6.9059,6.9477,751280.0091
2010-11-16 11:00:00,9.98,10.0,9.82,9.85,461258.3911707817,6.9477,6.9616,6.8363,6.8572,461258.3912
2010-11-16 11:30:00,9.85,9.91,9.81,9.89,613835.4761633861,6.8572,6.899,6.8294,6.8851,613835.4762
2010-11-16 12:00:00,9.89,9.91,9.82,9.83,495164.4100580271,6.8851,6.899,6.8363,6.8433,495164.4101
2010-11-16 12:30:00,9.83,9.84,9.79,9.83,185686.65377176012,6.8433,6.8503,6.8154,6.8433,185686.6538
2010-11-16 13:00:00,9.84,9.85,9.8,9.82,144498.8053248379,6.8503,6.8572,6.8224,6.8363,144498.8053
2010-11-16 13:30:00,9.82,9.83,9.79,9.82,207190.8066901809,6.8363,6.8433,6.8154,6.8363,207190.8067
2010-11-16 14:00:00,9.82,9.83,9.76,9.78,225736.7163499829,6.8363,6.8433,6.7946,6.8085,225736.7163
2010-11-16 14:30:00,9.78,9.79,9.75,9.76,402662.4189327569,6.8085,6.8154,6.7876,6.7946,402662.4189
2010-11-16 15:00:00,9.76,9.78,9.72,9.76,490727.045170099,6.7946,6.8085,6.7667,6.7946,490727.0452
2010-11-16 15:30:00,9.76,9.78,9.72,9.76,1061781.7726703836,6.7946,6.8085,6.7667,6.7946,1061781.7727
2010-11-17 09:30:00,9.79,9.86,9.53,9.7,755603.5954033451,6.8154,6.8642,6.6344,6.7528,755603.5954
2010-11-17 10:00:00,9.7,9.74,9.62,9.63,437478.6665149619,6.7528,6.7806,6.6971,6.7041,437478.6665
2010-11-17 10:30:00,9.63,9.71,9.62,9.69,306178.1772670384,6.7041,6.7598,6.6971,6.7458,306178.1773
2010-11-17 11:00:00,9.68,9.7,9.66,9.69,214586.4148367277,6.7389,6.7528,6.7249,6.7458,214586.4148
2010-11-17 11:30:00,9.68,9.7,9.64,9.66,291728.2967345546,6.7389,6.7528,6.711,6.7249,291728.2967
2010-11-17 12:00:00,9.67,9.69,9.66,9.67,244965.29753100467,6.7319,6.7458,6.7249,6.7319,244965.2975
2010-11-17 12:30:00,9.66,9.73,9.66,9.71,288428.717715326,6.7249,6.7737,6.7249,6.7598,288428.7177
2010-11-17 13:00:00,9.7,9.7,9.66,9.69,224143.81613380363,6.7528,6.7528,6.7249,6.7458,224143.8161
2010-11-17 13:30:00,9.69,9.69,9.65,9.68,173512.3449766754,6.7458,6.7458,6.718,6.7389,173512.345
2010-11-17 14:00:00,9.68,9.68,9.67,9.68,54727.50028444647,6.7389,6.7389,6.7319,6.7389,54727.5003
2010-11-17 14:30:00,9.67,9.69,9.67,9.67,281488.2239162589,6.7319,6.7458,6.7319,6.7319,281488.2239
2010-11-17 15:00:00,9.67,9.69,9.67,9.67,211400.61440436912,6.7319,6.7458,6.7319,6.7319,211400.6144
2010-11-17 15:30:00,9.68,9.68,9.63,9.63,725452.2698828081,6.7389,6.7389,6.7041,6.7041,725452.2699
2010-11-18 09:30:00,9.7,9.77,9.6,9.67,352030.94777562865,6.7528,6.8015,6.6832,6.7319,352030.9478
2010-11-18 10:00:00,9.68,9.76,9.64,9.71,520878.3706906361,6.7389,6.7946,6.711,6.7598,520878.3707
2010-11-18 10:30:00,9.7,9.74,9.69,9.69,249402.6624189328,6.7528,6.7806,6.7458,6.7458,249402.6624
2010-11-18 11:00:00,9.69,9.72,9.62,9.67,324610.3083399704,6.7458,6.7667,6.6971,6.7319,324610.3083
2010-11-18 11:30:00,9.67,9.69,9.65,9.66,285470.47445670725,6.7319,6.7458,6.718,6.7249,285470.4745
2010-11-18 12:00:00,9.66,9.7,9.66,9.69,247695.9836158835,6.7249,6.7528,6.7249,6.7458,247695.9836
2010-11-18 12:30:00,9.69,9.72,9.69,9.69,161565.59335533052,6.7458,6.7667,6.7458,6.7458,161565.5934
2010-11-18 13:00:00,9.69,9.71,9.68,9.69,360564.34179087495,6.7458,6.7598,6.7389,6.7458,360564.3418
2010-11-18 13:30:00,9.69,9.71,9.67,9.7,177722.1526908636,6.7458,6.7598,6.7319,6.7528,177722.1527
2010-11-18 14:00:00,9.69,9.72,9.69,9.69,190010.2400728183,6.7458,6.7667,6.7458,6.7458,190010.2401
2010-11-18 14:30:00,9.7,9.72,9.69,9.72,269882.808055524,6.7528,6.7667,6.7458,6.7667,269882.8081
2010-11-18 15:00:00,9.72,9.73,9.68,9.69,409716.69131869386,6.7667,6.7737,6.7389,6.7458,409716.6913
2010-11-18 15:30:00,9.69,9.72,9.64,9.66,1316873.3644328138,6.7458,6.7667,6.711,6.7249,1316873.3644
2010-11-19 09:30:00,9.68,9.69,9.54,9.62,528046.421663443,6.7389,6.7458,6.6414,6.6971,528046.4217
2010-11-19 10:00:00,9.62,9.7,9.61,9.68,196836.95528501537,6.6971,6.7528,6.6901,6.7389,196836.9553
2010-11-19 10:30:00,9.67,9.76,9.66,9.71,240414.15405620664,6.7319,6.7946,6.7249,6.7598,240414.1541
2010-11-19 11:00:00,9.7,9.76,9.63,9.67,237455.91079758792,6.7528,6.7946,6.7041,6.7319,237455.9108
2010-11-19 11:30:00,9.67,9.7,9.63,9.63,70315.16668562977,6.7319,6.7528,6.7041,6.7041,70315.1667
2010-11-19 12:00:00,9.63,9.66,9.62,9.65,113437.25110934125,6.7041,6.7249,6.6971,6.718,113437.2511
2010-11-19 12:30:00,9.65,9.69,9.65,9.69,72021.84548867903,6.718,6.7458,6.718,6.7458,72021.8455
2010-11-19 13:00:00,9.69,9.73,9.68,9.73,122084.42371145752,6.7458,6.7737,6.7389,6.7737,122084.4237
2010-11-19 13:30:00,9.72,9.73,9.72,9.72,76231.65320286722,6.7667,6.7737,6.7667,6.7667,76231.6532
2010-11-19 14:00:00,9.73,9.76,9.72,9.76,136192.96848333144,6.7737,6.7946,6.7667,6.7946,136192.9685
2010-11-19 14:30:00,9.76,9.76,9.74,9.75,221185.5728751849,6.7946,6.7946,6.7806,6.7876,221185.5729
2010-11-19 15:00:00,9.75,9.75,9.66,9.67,277505.97337581066,6.7876,6.7876,6.7249,6.7319,277505.9734
2010-11-19 15:30:00,9.67,9.69,9.67,9.68,590965.9802025259,6.7319,6.7458,6.7319,6.7389,590965.9802
2010-11-22 09:30:00,9.67,9.69,9.62,9.67,102514.50676982592,6.7319,6.7458,6.6971,6.7319,102514.5068
2010-11-22 10:00:00,9.67,9.68,9.54,9.55,227329.6165661623,6.7319,6.7389,6.6414,6.6484,227329.6166
2010-11-22 10:30:00,9.54,9.56,9.5,9.51,339060.1888724542,6.6414,6.6553,6.6136,6.6205,339060.1889
2010-11-22 11:00:00,9.52,9.61,9.49,9.6,167026.9655250882,6.6275,6.6901,6.6066,6.6832,167026.9655
2010-11-22 11:30:00,9.6,9.64,9.6,9.62,95460.23438388896,6.6832,6.711,6.6832,6.6971,95460.2344
2010-11-22 12:00:00,9.62,9.62,9.52,9.52,94322.44851518943,6.6971,6.6971,6.6275,6.6275,94322.4485
2010-11-22 12:30:00,9.53,9.54,9.49,9.54,116281.71578109,6.6344,6.6414,6.6066,6.6414,116281.7158
2010-11-22 13:00:00,9.54,9.58,9.52,9.57,178746.15997269316,6.6414,6.6692,6.6275,6.6623,178746.16
2010-11-22 13:30:00,9.58,9.62,9.57,9.6,182955.9676868813,6.6692,6.6971,6.6623,6.6832,182955.9677
2010-11-22 14:00:00,9.59,9.59,9.56,9.57,316190.69291159406,6.6762,6.6762,6.6553,6.6623,316190.6929
2010-11-22 14:30:00,9.56,9.62,9.56,9.62,142450.79076117874,6.6553,6.6971,6.6553,6.6971,142450.7908
2010-11-22 15:00:00,9.62,9.63,9.6,9.61,153714.8708613039,6.6971,6.7041,6.6832,6.6901,153714.8709
2010-11-22 15:30:00,9.61,9.65,9.6,9.63,362953.69211514393,6.6901,6.718,6.6832,6.7041,362953.6921
2010-11-23 09:30:00,9.5,9.54,9.46,9.51,261690.74980088748,6.6136,6.6414,6.5857,6.6205,261690.7498
2010-11-23 10:00:00,9.51,9.64,9.48,9.62,284560.24576174765,6.6205,6.711,6.5996,6.6971,284560.2458
2010-11-23 10:30:00,9.62,9.67,9.59,9.62,230174.08123791104,6.6971,6.7319,6.6762,6.6971,230174.0812
2010-11-23 11:00:00,9.62,9.62,9.49,9.49,337581.06724314485,6.6971,6.6971,6.6066,6.6066,337581.0672
2010-11-23 11:30:00,9.49,9.55,9.47,9.54,240869.26840368644,6.6066,6.6484,6.5927,6.6414,240869.2684
2010-11-23 12:00:00,9.53,9.54,9.49,9.5,174650.1308453749,6.6344,6.6414,6.6066,6.6136,174650.1308
2010-11-23 12:30:00,9.5,9.53,9.47,9.51,182045.7389919217,6.6136,6.6344,6.5927,6.6205,182045.739
2010-11-23 13:00:00,9.51,9.52,9.47,9.51,223461.1446125839,6.6205,6.6275,6.5927,6.6205,223461.1446
2010-11-23 13:30:00,9.52,9.53,9.48,9.5,145522.81260666743,6.6275,6.6344,6.5996,6.6136,145522.8126
2010-11-23 14:00:00,9.5,9.54,9.49,9.53,279781.5451132097,6.6136,6.6414,6.6066,6.6344,279781.5451
2010-11-23 14:30:00,9.53,9.54,9.5,9.5,187279.55398793943,6.6344,6.6414,6.6136,6.6136,187279.554
2010-11-23 15:00:00,9.5,9.52,9.48,9.48,191830.6974627376,6.6136,6.6275,6.5996,6.5996,191830.6975
2010-11-23 15:30:00,9.49,9.49,9.45,9.45,623051.5416998521,6.6066,6.6066,6.5787,6.5787,623051.5417
2010-11-24 09:30:00,9.55,9.6,9.41,9.52,392763.6818750712,6.6484,6.6832,6.5509,6.6275,392763.6819
2010-11-24 10:00:00,9.52,9.55,9.45,9.55,318238.70747525315,6.6275,6.6484,6.5787,6.6484,318238.7075
2010-11-24 10:30:00,9.55,9.56,9.51,9.54,258960.06371600865,6.6484,6.6553,6.6205,6.6414,258960.0637
2010-11-24 11:00:00,9.54,9.6,9.54,9.58,256912.0491523496,6.6414,6.6832,6.6414,6.6692,256912.0492
2010-11-24 11:30:00,9.58,9.62,9.56,9.57,163954.9436795995,6.6692,6.6971,6.6553,6.6623,163954.9437
2010-11-24 12:00:00,9.57,9.61,9.56,9.59,194333.82637387645,6.6623,6.6901,6.6553,6.6762,194333.8264
2010-11-24 12:30:00,9.59,9.62,9.58,9.61,99328.70633746729,6.6762,6.6971,6.6692,6.6901,99328.7063
2010-11-24 13:00:00,9.61,9.62,9.6,9.62,137785.86869951076,6.6901,6.6971,6.6832,6.6971,137785.8687
2010-11-24 13:30:00,9.61,9.62,9.57,9.57,191716.9188758676,6.6901,6.6971,6.6623,6.6623,191716.9189
2010-11-24 14:00:00,9.58,9.58,9.54,9.54,88747.29775856184,6.6692,6.6692,6.6414,6.6414,88747.2978
2010-11-24 14:30:00,9.55,9.57,9.54,9.54,199567.6413698942,6.6484,6.6623,6.6414,6.6414,199567.6414
2010-11-24 15:00:00,9.54,9.56,9.53,9.55,266583.2290362954,6.6414,6.6553,6.6344,6.6484,266583.229
2010-11-24 15:30:00,9.55,9.6,9.55,9.59,717487.7688019115,6.6484,6.6832,6.6484,6.6762,717487.7688
2010-11-26 09:30:00,9.48,9.54,9.43,9.51,150073.95608146547,6.5996,6.6414,6.5648,6.6205,150073.9561
2010-11-26 10:00:00,9.52,9.6,9.49,9.59,226874.5022186825,6.6275,6.6832,6.6066,6.6762,226874.5022
2010-11-26 10:30:00,9.59,9.61,9.47,9.47,283194.9027193082,6.6762,6.6901,6.5927,6.5927,283194.9027
2010-11-26 11:00:00,9.47,9.48,9.44,9.48,194675.1621344863,6.5927,6.5996,6.5718,6.5996,194675.1621
2010-11-26 11:30:00,9.48,9.51,9.47,9.49,61667.99408351349,6.5996,6.6205,6.5927,6.6066,61667.9941
2010-11-26 12:00:00,9.5,9.5,9.45,9.45,162703.37922403004,6.6136,6.6136,6.5787,6.5787,162703.3792
2010-11-26 12:30:00,9.46,9.52,9.42,9.43,454431.6759585846,6.5857,6.6275,6.5579,6.5648,454431.676
2010-11-29 09:30:00,9.36,9.37,9.26,9.29,253840.02730686087,6.5161,6.5231,6.4465,6.4674,253840.0273
2010-11-29 10:00:00,9.29,9.37,9.23,9.33,306291.9558539083,6.4674,6.5231,6.4256,6.4952,306291.9559
2010-11-29 10:30:00,9.33,9.44,9.33,9.36,247354.64785527365,6.4952,6.5718,6.4952,6.5161,247354.6479
2010-11-29 11:00:00,9.37,9.46,9.35,9.46,175446.58095346455,6.5231,6.5857,6.5091,6.5857,175446.581
2010-11-29 11:30:00,9.45,9.46,9.35,9.38,166230.51541699853,6.5787,6.5857,6.5091,6.53,166230.5154
2010-11-29 12:00:00,9.38,9.43,9.37,9.4,121856.8665377176,6.53,6.5648,6.5231,6.5439,121856.8665
2010-11-29 12:30:00,9.39,9.41,9.38,9.41,170895.4374786665,6.537,6.5509,6.53,6.5509,170895.4375
2010-11-29 13:00:00,9.41,9.41,9.38,9.4,119012.40186596884,6.5509,6.5509,6.53,6.5439,119012.4019
2010-11-29 13:30:00,9.4,9.4,9.37,9.39,176470.58823529413,6.5439,6.5439,6.5231,6.537,176470.5882
2010-11-29 14:00:00,9.39,9.41,9.37,9.41,117419.50164978953,6.537,6.5509,6.5231,6.5509,117419.5016
2010-11-29 14:30:00,9.41,9.48,9.4,9.48,93184.66264648992,6.5509,6.5996,6.5439,6.5996,93184.6626
2010-11-29 15:00:00,9.48,9.53,9.47,9.53,217203.3223347366,6.5996,6.6344,6.5927,6.6344,217203.3223
2010-11-29 15:30:00,9.53,9.56,9.52,9.55,831721.4700193424,6.6344,6.6553,6.6275,6.6484,831721.47
2010-11-30 09:30:00,9.41,9.55,9.37,9.55,262373.4213221072,6.5509,6.6484,6.5231,6.6484,262373.4213
2010-11-30 10:00:00,9.55,9.62,9.52,9.62,287290.93184662645,6.6484,6.6971,6.6275,6.6971,287290.9318
2010-11-30 10:30:00,9.62,9.62,9.53,9.54,295255.43292752304,6.6971,6.6971,6.6344,6.6414,295255.4329
2010-11-30 11:00:00,9.54,9.55,9.47,9.53,187962.2255091592,6.6414,6.6484,6.5927,6.6344,187962.2255
2010-11-30 11:30:00,9.53,9.54,9.49,9.54,103310.95687791558,6.6344,6.6414,6.6066,6.6414,103310.9569
2010-11-30 12:00:00,9.53,9.54,9.5,9.52,66901.80907953123,6.6344,6.6414,6.6136,6.6275,66901.8091
2010-11-30 12:30:00,9.52,9.55,9.5,9.55,70656.50244623962,6.6275,6.6484,6.6136,6.6484,70656.5024
2010-11-30 13:00:00,9.54,9.65,9.54,9.65,158948.68585732166,6.6414,6.718,6.6414,6.718,158948.6859
2010-11-30 13:30:00,9.64,9.69,9.63,9.69,279440.20935259986,6.711,6.7458,6.7041,6.7458,279440.2094
2010-11-30 14:00:00,9.69,9.73,9.66,9.66,278985.09500512003,6.7458,6.7737,6.7249,6.7249,278985.095
2010-11-30 14:30:00,9.66,9.7,9.63,9.69,222892.25167823417,6.7249,6.7528,6.7041,6.7458,222892.2517
2010-11-30 15:00:00,9.69,9.69,9.65,9.66,337922.40300375473,6.7458,6.7458,6.718,6.7249,337922.403
2010-11-30 15:30:00,9.66,9.66,9.54,9.61,1048697.235180339,6.7249,6.7249,6.6414,6.6901,1048697.2352
2010-12-01 09:30:00,9.77,9.94,9.77,9.91,435316.8733644328,6.8015,6.9199,6.8015,6.899,435316.8734
2010-12-01 10:00:00,9.91,9.93,9.82,9.82,483103.8798498123,6.899,6.9129,6.8363,6.8363,483103.8798
2010-12-01 10:30:00,9.83,9.9,9.82,9.9,159290.02161793152,6.8433,6.892,6.8363,6.892,159290.0216
2010-12-01 11:00:00,9.9,9.99,9.88,9.98,307998.6346569576,6.892,6.9547,6.8781,6.9477,307998.6347
2010-12-01 11:30:00,9.99,10.08,9.98,10.04,663101.6042780749,6.9547,7.0173,6.9477,6.9895,663101.6043
2010-12-01 12:00:00,10.04,10.05,9.98,10.02,478666.5149618842,6.9895,6.9964,6.9477,6.9756,478666.515
2010-12-01 12:30:00,10.03,10.07,9.99,10.06,265331.6645807259,6.9825,7.0104,6.9547,7.0034,265331.6646
2010-12-01 13:00:00,10.06,10.1,10.04,10.06,303106.1554215497,7.0034,7.0313,6.9895,7.0034,303106.1554
2010-12-01 13:30:00,10.05,10.12,10.05,10.1,280009.1022869496,6.9964,7.0452,6.9964,7.0313,280009.1023
2010-12-01 14:00:00,10.1,10.12,10.07,10.11,166571.8511776084,7.0313,7.0452,7.0104,7.0382,166571.8512
2010-12-01 14:30:00,10.12,10.23,10.11,10.23,442598.7029241097,7.0452,7.1218,7.0382,7.1218,442598.7029
2010-12-01 15:00:00,10.23,10.28,10.19,10.27,545226.9882808055,7.1218,7.1566,7.0939,7.1496,545226.9883
2010-12-01 15:30:00,10.27,10.28,10.24,10.26,1064398.6801683924,7.1496,7.1566,7.1287,7.1426,1064398.6802
2010-12-02 09:30:00,10.31,10.31,10.21,10.27,240300.3754693367,7.1774,7.1774,7.1078,7.1496,240300.3755
2010-12-02 10:00:00,10.28,10.6,10.28,10.59,900329.9579019229,7.1566,7.3793,7.1566,7.3724,900329.9579
2010-12-02 10:30:00,10.58,10.63,10.56,10.62,404824.212083286,7.3654,7.4002,7.3515,7.3933,404824.2121
2010-12-02 11:00:00,10.63,10.84,10.62,10.8,916145.181476846,7.4002,7.5464,7.3933,7.5186,916145.1815
2010-12-02 11:30:00,10.79,10.81,10.72,10.78,462851.291386961,7.5116,7.5255,7.4629,7.5046,462851.2914
2010-12-02 12:00:00,10.78,10.78,10.69,10.69,382864.9448173854,7.5046,7.5046,7.442,7.442,382864.9448
2010-12-02 12:30:00,10.69,10.71,10.64,10.69,342701.10365229263,7.442,7.4559,7.4072,7.442,342701.1037
2010-12-02 13:00:00,10.69,10.69,10.58,10.59,351234.497667539,7.442,7.442,7.3654,7.3724,351234.4977
2010-12-02 13:30:00,10.6,10.62,10.56,10.56,453749.0044373649,7.3793,7.3933,7.3515,7.3515,453749.0044
2010-12-02 14:00:00,10.56,10.58,10.54,10.54,361588.34907270456,7.3515,7.3654,7.3376,7.3376,361588.3491
2010-12-02 14:30:00,10.54,10.55,10.49,10.53,401410.8544771874,7.3376,7.3445,7.3028,7.3306,401410.8545
2010-12-02 15:00:00,10.53,10.57,10.52,10.55,267721.01490499487,7.3306,7.3585,7.3236,7.3445,267721.0149
2010-12-02 15:30:00,10.54,10.59,10.54,10.56,856297.6447832518,7.3376,7.3724,7.3376,7.3515,856297.6448
2010-12-03 09:30:00,10.52,10.55,10.42,10.43,404027.7619751963,7.3236,7.3445,7.254,7.261,404027.762
2010-12-03 10:00:00,10.44,10.57,10.43,10.49,360109.2274433952,7.268,7.3585,7.261,7.3028,360109.2274
2010-12-03 10:30:00,10.49,10.53,10.44,10.52,189555.1257253385,7.3028,7.3306,7.268,7.3236,189555.1257
2010-12-03 11:00:00,10.53,10.55,10.48,10.49,140288.99761064968,7.3306,7.3445,7.2958,7.3028,140288.9976
2010-12-03 11:30:00,10.49,10.49,10.45,10.48,198657.41267493457,7.3028,7.3028,7.2749,7.2958,198657.4127
2010-12-03 12:00:00,10.47,10.48,10.41,10.42,268858.8007736944,7.2888,7.2958,7.2471,7.254,268858.8008
2010-12-03 12:30:00,10.41,10.47,10.41,10.44,171578.10899988623,7.2471,7.2888,7.2471,7.268,171578.109
2010-12-03 13:00:00,10.44,10.46,10.42,10.45,341677.0963704631,7.268,7.2819,7.254,7.2749,341677.0964
2010-12-03 13:30:00,10.45,10.48,10.44,10.47,150984.18477642507,7.2749,7.2958,7.268,7.2888,150984.1848
2010-12-03 14:00:00,10.48,10.49,10.46,10.46,100352.71361929685,7.2958,7.3028,7.2819,7.2819,100352.7136
2010-12-03 14:30:00,10.47,10.51,10.46,10.5,157355.78564114234,7.2888,7.3167,7.2819,7.3097,157355.7856
2010-12-03 15:00:00,10.5,10.56,10.5,10.54,155990.44259870294,7.3097,7.3515,7.3097,7.3376,155990.4426
2010-12-03 15:30:00,10.55,10.57,10.5,10.55,779724.6558197747,7.3445,7.3585,7.3097,7.3445,779724.6558
2010-12-06 09:30:00,10.53,10.54,10.42,10.54,188189.7826828991,7.3306,7.3376,7.254,7.3376,188189.7827
2010-12-06 10:00:00,10.53,10.56,10.49,10.54,147798.38434406646,7.3306,7.3515,7.3028,7.3376,147798.3843
2010-12-06 10:30:00,10.54,10.55,10.5,10.55,116167.93719422004,7.3376,7.3445,7.3097,7.3445,116167.9372
2010-12-06 11:00:00,10.55,10.63,10.54,10.54,287632.26760723634,7.3445,7.4002,7.3376,7.3376,287632.2676
2010-12-06 11:30:00,10.54,10.56,10.53,10.55,134031.17533280238,7.3376,7.3515,7.3306,7.3445,134031.1753
2010-12-06 12:00:00,10.55,10.56,10.54,10.55,53475.93582887701,7.3445,7.3515,7.3376,7.3445,53475.9358
2010-12-06 12:30:00,10.55,10.56,10.54,10.56,83968.5971100239,7.3445,7.3515,7.3376,7.3515,83968.5971
2010-12-06 13:00:00,10.56,10.57,10.54,10.54,161224.2575947207,7.3515,7.3585,7.3376,7.3376,161224.2576
2010-12-06 13:30:00,10.55,10.56,10.54,10.56,144043.69097735806,7.3445,7.3515,7.3376,7.3515,144043.691
2010-12-06 14:00:00,10.56,10.56,10.55,10.56,97394.47036067813,7.3515,7.3515,7.3445,7.3515,97394.4704
2010-12-06 14:30:00,10.56,10.56,10.55,10.55,295027.8757537832,7.3515,7.3515,7.3445,7.3445,295027.8758
2010-12-06 15:00:00,10.55,10.56,10.53,10.54,192513.3689839572,7.3445,7.3515,7.3306,7.3376,192513.369
2010-12-06 15:30:00,10.53,10.57,10.5,10.54,388212.5384002731,7.3306,7.3585,7.3097,7.3376,388212.5384
2010-12-07 09:30:00,10.69,10.78,10.65,10.73,540334.5090453976,7.442,7.5046,7.4141,7.4698,540334.509
2010-12-07 10:00:00,10.73,10.84,10.72,10.78,495164.4100580271,7.4698,7.5464,7.4629,7.5046,495164.4101
2010-12-07 10:30:00,10.78,10.86,10.75,10.85,420525.6570713392,7.5046,7.5603,7.4838,7.5534,420525.6571
2010-12-07 11:00:00,10.85,10.85,10.78,10.78,135055.18261463192,7.5534,7.5534,7.5046,7.5046,135055.1826
2010-12-07 11:30:00,10.78,10.86,10.78,10.82,331209.4663784276,7.5046,7.5603,7.5046,7.5325,331209.4664
2010-12-07 12:00:00,10.81,10.82,10.75,10.77,270110.36522926384,7.5255,7.5325,7.4838,7.4977,270110.3652
2010-12-07 12:30:00,10.77,10.82,10.75,10.81,109568.7791557629,7.4977,7.5325,7.4838,7.5255,109568.7792
2010-12-07 13:00:00,10.81,10.85,10.81,10.84,130959.1534873137,7.5255,7.5534,7.5255,7.5464,130959.1535
2010-12-07 13:30:00,10.84,10.9,10.82,10.9,180794.17453635228,7.5464,7.5882,7.5325,7.5882,180794.1745
2010-12-07 14:00:00,10.89,10.9,10.85,10.87,221982.02298327457,7.5812,7.5882,7.5534,7.5673,221982.023
2010-12-07 14:30:00,10.87,10.93,10.84,10.85,421549.6643531688,7.5673,7.6091,7.5464,7.5534,421549.6644
2010-12-07 15:00:00,10.85,10.9,10.84,10.86,496643.5316873365,7.5534,7.5882,7.5464,7.5603,496643.5317
2010-12-07 15:30:00,10.85,10.92,10.85,10.87,754238.2523609058,7.5534,7.6021,7.5534,7.5673,754238.2524
2010-12-08 09:30:00,10.88,11.07,10.87,11.0,406417.1122994653,7.5743,7.7065,7.5673,7.6578,406417.1123
2010-12-08 10:00:00,11.0,11.03,10.88,10.92,644783.2517920127,7.6578,7.6787,7.5743,7.6021,644783.2518
2010-12-08 10:30:00,10.91,11.05,10.9,11.05,631812.4928888384,7.5951,7.6926,7.5882,7.6926,631812.4929
2010-12-08 11:00:00,11.04,11.1,11.0,11.07,343269.9965866424,7.6856,7.7274,7.6578,7.7065,343269.9966
2010-12-08 11:30:00,11.07,11.17,11.07,11.16,304471.4984639891,7.7065,7.7762,7.7065,7.7692,304471.4985
2010-12-08 12:00:00,11.17,11.22,11.16,11.22,375469.3366708386,7.7762,7.811,7.7692,7.811,375469.3367
2010-12-08 12:30:00,11.21,11.22,11.16,11.19,422004.7787006486,7.804,7.811,7.7692,7.7901,422004.7787
2010-12-08 13:00:00,11.18,11.2,11.13,11.13,278074.86631016043,7.7831,7.797,7.7483,7.7483,278074.8663
2010-12-08 13:30:00,11.13,11.27,11.1,11.24,855728.7518489021,7.7483,7.8458,7.7274,7.8249,855728.7518
2010-12-08 14:00:00,11.24,11.37,11.24,11.36,1370121.7430879509,7.8249,7.9154,7.8249,7.9084,1370121.7431
2010-12-08 14:30:00,11.36,11.81,11.36,11.63,3115257.7084992607,7.9084,8.2217,7.9084,8.0964,3115257.7085
2010-12-08 15:00:00,11.63,11.72,11.53,11.58,1480373.1937649336,8.0964,8.159,8.0268,8.0616,1480373.1938
2010-12-08 15:30:00,11.59,11.62,11.45,11.52,1930139.94766185,8.0685,8.0894,7.9711,8.0198,1930139.9477
2010-12-09 09:30:00,11.58,11.66,11.45,11.46,718966.8904312209,8.0616,8.1173,7.9711,7.978,718966.8904
2010-12-09 10:00:00,11.45,11.48,11.29,11.47,884628.5129138697,7.9711,7.992,7.8597,7.985,884628.5129
2010-12-09 10:30:00,11.48,11.5,11.43,11.49,426669.7007623165,7.992,8.0059,7.9572,7.9989,426669.7008
2010-12-09 11:00:00,11.48,11.66,11.47,11.62,437933.7808624417,7.992,8.1173,7.985,8.0894,437933.7809
2010-12-09 11:30:00,11.62,11.63,11.47,11.5,204118.78484469224,8.0894,8.0964,7.985,8.0059,204118.7848
2010-12-09 12:00:00,11.5,11.53,11.47,11.49,213789.9647286381,8.0059,8.0268,7.985,7.9989,213789.9647
2010-12-09 12:30:00,11.49,11.56,11.47,11.55,266014.3361019456,7.9989,8.0477,7.985,8.0407,266014.3361
2010-12-09 13:00:00,11.55,11.6,11.52,11.58,256570.71339173967,8.0407,8.0755,8.0198,8.0616,256570.7134
2010-12-09 13:30:00,11.58,11.62,11.54,11.6,215041.52918420755,8.0616,8.0894,8.0337,8.0755,215041.5292
2010-12-09 14:00:00,11.6,11.65,11.57,11.65,281488.2239162589,8.0755,8.1103,8.0546,8.1103,281488.2239
2010-12-09 14:30:00,11.65,11.68,11.63,11.65,337125.9528956651,8.1103,8.1312,8.0964,8.1103,337125.9529
2010-12-09 15:00:00,11.64,11.72,11.63,11.71,432472.4086926841,8.1033,8.159,8.0964,8.1521,432472.4087
2010-12-09 15:30:00,11.72,11.72,11.63,11.63,783138.0134258732,8.159,8.159,8.0964,8.0964,783138.0134
2010-12-10 09:30:00,11.65,11.73,11.5,11.51,391057.0030720219,8.1103,8.166,8.0059,8.0128,391057.0031
2010-12-10 10:00:00,11.51,11.58,11.41,11.56,497212.4246216862,8.0128,8.0616,7.9432,8.0477,497212.4246
2010-12-10 10:30:00,11.57,11.58,11.5,11.56,229491.40971669133,8.0546,8.0616,8.0059,8.0477,229491.4097
2010-12-10 11:00:00,11.56,11.64,11.56,11.59,202525.88462851293,8.0477,8.1033,8.0477,8.0685,202525.8846
2010-12-10 11:30:00,11.59,11.63,11.58,11.63,103197.17829104562,8.0685,8.0964,8.0616,8.0964,103197.1783
2010-12-10 12:00:00,11.62,11.68,11.62,11.68,121060.41642962796,8.0894,8.1312,8.0894,8.1312,121060.4164
2010-12-10 12:30:00,11.68,11.72,11.67,11.69,190920.4687677779,8.1312,8.159,8.1242,8.1382,190920.4688
2010-12-10 13:00:00,11.69,11.75,11.68,11.74,142223.23358743885,8.1382,8.1799,8.1312,8.173,142223.2336
2010-12-10 13:30:00,11.73,11.77,11.73,11.77,217885.9938559564,8.166,8.1938,8.166,8.1938,217885.9939
2010-12-10 14:00:00,11.77,11.78,11.74,11.78,196836.95528501537,8.1938,8.2008,8.173,8.2008,196836.9553
2010-12-10 14:30:00,11.78,11.83,11.75,11.81,360905.6775514848,8.2008,8.2356,8.1799,8.2217,360905.6776
2010-12-10 15:00:00,11.82,11.83,11.8,11.81,467174.8776880191,8.2287,8.2356,8.2147,8.2217,467174.8777
2010-12-10 15:30:00,11.82,11.9,11.81,11.88,1763795.6536579817,8.2287,8.2844,8.2217,8.2704,1763795.6537
2010-12-13 09:30:00,11.76,11.85,11.65,11.68,884059.6199795199,8.1869,8.2495,8.1103,8.1312,884059.62
2010-12-13 10:00:00,11.69,11.73,11.6,11.62,556718.6255546706,8.1382,8.166,8.0755,8.0894,556718.6256
2010-12-13 10:30:00,11.62,11.71,11.6,11.7,327909.887359199,8.0894,8.1521,8.0755,8.1451,327909.8874
2010-12-13 11:00:00,11.7,11.7,11.62,11.64,294117.64705882355,8.1451,8.1451,8.0894,8.1033,294117.6471
2010-12-13 11:30:00,11.64,11.69,11.64,11.69,127204.4601206053,8.1033,8.1382,8.1033,8.1382,127204.4601
2010-12-13 12:00:00,11.69,11.69,11.65,11.65,103310.95687791558,8.1382,8.1382,8.1103,8.1103,103310.9569
2010-12-13 12:30:00,11.66,11.72,11.65,11.71,159972.6931391512,8.1173,8.159,8.1103,8.1521,159972.6931
2010-12-13 13:00:00,11.71,11.73,11.71,11.72,119126.1804528388,8.1521,8.166,8.1521,8.159,119126.1805
2010-12-13 13:30:00,11.73,11.77,11.72,11.72,201843.2131072932,8.166,8.1938,8.159,8.159,201843.2131
2010-12-13 14:00:00,11.72,11.73,11.69,11.69,306519.5130276482,8.159,8.166,8.1382,8.1382,306519.513
2010-12-13 14:30:00,11.7,11.72,11.65,11.65,331095.68779155763,8.1451,8.159,8.1103,8.1103,331095.6878
2010-12-13 15:00:00,11.66,11.68,11.64,11.67,492661.28114688816,8.1173,8.1312,8.1033,8.1242,492661.2811
2010-12-13 15:30:00,11.66,11.67,11.61,11.65,754010.6951871658,8.1173,8.1242,8.0825,8.1103,754010.6952
2010-12-14 09:30:00,11.44,11.51,11.34,11.47,1492661.2811468882,7.9641,8.0128,7.8945,7.985,1492661.2811
2010-12-14 10:00:00,11.46,11.5,11.44,11.46,630674.7070201389,7.978,8.0059,7.9641,7.978,630674.707
2010-12-14 10:30:00,11.46,11.5,11.45,11.47,826715.2121970645,7.978,8.0059,7.9711,7.985,826715.2122
2010-12-14 11:00:00,11.48,11.5,11.46,11.49,892365.4568210263,7.992,8.0059,7.978,7.9989,892365.4568
2010-12-14 11:30:00,11.49,11.5,11.46,11.48,291159.4038002048,7.9989,8.0059,7.978,7.992,291159.4038
2010-12-14 12:00:00,11.48,11.5,11.45,11.46,413585.16327227216,7.992,8.0059,7.9711,7.978,413585.1633
2010-12-14 12:30:00,11.46,11.47,11.44,11.47,95005.12003640916,7.978,7.985,7.9641,7.985,95005.12
2010-12-14 13:00:00,11.46,11.47,11.46,11.47,94550.00568892936,7.978,7.985,7.978,7.985,94550.0057
2010-12-14 13:30:00,11.47,11.48,11.44,11.48,295596.7686881329,7.985,7.992,7.9641,7.992,295596.7687
2010-12-14 14:00:00,11.48,11.5,11.45,11.48,343383.77517351235,7.992,8.0059,7.9711,7.992,343383.7752
2010-12-14 14:30:00,11.49,11.5,11.44,11.48,342928.6608260326,7.9989,8.0059,7.9641,7.992,342928.6608
2010-12-14 15:00:00,11.47,11.49,11.41,11.41,207418.3638639208,7.985,7.9989,7.9432,7.9432,207418.3639
2010-12-14 15:30:00,11.42,11.47,11.41,11.46,1113892.3654568212,7.9502,7.985,7.9432,7.978,1113892.3655
2010-12-15 09:30:00,11.47,11.66,11.42,11.62,469109.1136648083,7.985,8.1173,7.9502,8.0894,469109.1137
2010-12-15 10:00:00,11.62,11.72,11.51,11.58,402207.304585277,8.0894,8.159,8.0128,8.0616,402207.3046
2010-12-15 10:30:00,11.58,11.62,11.57,11.57,211514.39299123903,8.0616,8.0894,8.0546,8.0546,211514.393
2010-12-15 11:00:00,11.58,11.58,11.49,11.51,487427.4661508704,8.0616,8.0616,7.9989,8.0128,487427.4662
2010-12-15 11:30:00,11.51,11.51,11.43,11.44,362043.46342018433,8.0128,8.0128,7.9572,7.9641,362043.4634
2010-12-15 12:00:00,11.43,11.44,11.42,11.43,249175.10524519288,7.9572,7.9641,7.9502,7.9572,249175.1052
2010-12-15 12:30:00,11.43,11.43,11.4,11.41,287632.26760723634,7.9572,7.9572,7.9363,7.9432,287632.2676
2010-12-15 13:00:00,11.42,11.43,11.4,11.43,110251.4506769826,7.9502,7.9572,7.9363,7.9572,110251.4507
2010-12-15 13:30:00,11.43,11.43,11.39,11.42,250085.3339401525,7.9572,7.9572,7.9293,7.9502,250085.3339
2010-12-15 14:00:00,11.42,11.43,11.39,11.4,222664.69450449423,7.9502,7.9572,7.9293,7.9363,222664.6945
2010-12-15 14:30:00,11.4,11.41,11.28,11.33,644441.9160314029,7.9363,7.9432,7.8527,7.8875,644441.916
2010-12-15 15:00:00,11.33,11.38,11.31,11.38,309250.199112527,7.8875,7.9223,7.8736,7.9223,309250.1991
2010-12-15 15:30:00,11.38,11.43,11.33,11.35,550005.6889293435,7.9223,7.9572,7.8875,7.9015,550005.6889
2010-12-16 09:30:00,11.39,11.59,11.35,11.4,536124.7013312095,7.9293,8.0685,7.9015,7.9363,536124.7013
2010-12-16 10:00:00,11.39,11.49,11.38,11.4,281602.0025031289,7.9293,7.9989,7.9223,7.9363,281602.0025
2010-12-16 10:30:00,11.41,11.44,11.36,11.38,364205.2565707134,7.9432,7.9641,7.9084,7.9223,364205.2566
2010-12-16 11:00:00,11.38,11.44,11.38,11.43,172715.89486858575,7.9223,7.9641,7.9223,7.9572,172715.8949
2010-12-16 11:30:00,11.43,11.54,11.42,11.53,191261.80452838776,7.9572,8.0337,7.9502,8.0268,191261.8045
2010-12-16 12:00:00,11.53,11.53,11.48,11.48,75093.8673341677,8.0268,8.0268,7.992,7.992,75093.8673
2010-12-16 12:30:00,11.48,11.52,11.48,11.5,148936.17021276595,7.992,8.0198,7.992,8.0059,148936.1702
2010-12-16 13:00:00,11.5,11.5,11.44,11.45,130390.26055296394,8.0059,8.0059,7.9641,7.9711,130390.2606
2010-12-16 13:30:00,11.45,11.51,11.42,11.49,92957.10547275005,7.9711,8.0128,7.9502,7.9989,92957.1055
2010-12-16 14:00:00,11.49,11.5,11.46,11.49,127887.13164182502,7.9989,8.0059,7.978,7.9989,127887.1316
2010-12-16 14:30:00,11.5,11.5,11.47,11.48,104334.96415974514,8.0059,8.0059,7.985,7.992,104334.9642
2010-12-16 15:00:00,11.49,11.52,11.48,11.51,156673.11411992263,7.9989,8.0198,7.992,8.0128,156673.1141
2010-12-16 15:30:00,11.5,11.57,11.5,11.57,584821.9365115486,8.0059,8.0546,8.0059,8.0546,584821.9365
2010-12-17 09:30:00,11.58,11.64,11.51,11.53,864034.5886904085,8.0616,8.1033,8.0128,8.0268,864034.5887
2010-12-17 10:00:00,11.53,11.54,11.45,11.46,401069.5187165776,8.0268,8.0337,7.9711,7.978,401069.5187
2010-12-17 10:30:00,11.45,11.45,11.41,11.43,242917.2829673456,7.9711,7.9711,7.9432,7.9572,242917.283
2010-12-17 11:00:00,11.43,11.43,11.42,11.43,140516.5547843896,7.9572,7.9572,7.9502,7.9572,140516.5548
2010-12-17 11:30:00,11.43,11.48,11.43,11.46,95346.455797019,7.9572,7.992,7.9572,7.978,95346.4558
2010-12-17 12:00:00,11.46,11.48,11.45,11.45,48469.67800659916,7.978,7.992,7.9711,7.9711,48469.678
2010-12-17 12:30:00,11.45,11.46,11.45,11.45,45738.991921720335,7.9711,7.978,7.9711,7.9711,45738.9919
2010-12-17 13:00:00,11.46,11.52,11.46,11.51,53362.15724200706,7.978,8.0198,7.978,8.0128,53362.1572
2010-12-17 13:30:00,11.52,11.55,11.51,11.55,53020.8214813972,8.0198,8.0407,8.0128,8.0407,53020.8215
2010-12-17 14:00:00,11.55,11.56,11.52,11.52,108089.65752645352,8.0407,8.0477,8.0198,8.0198,108089.6575
2010-12-17 14:30:00,11.52,11.57,11.49,11.56,220047.7870064854,8.0198,8.0546,7.9989,8.0477,220047.787
2010-12-17 15:00:00,11.57,11.58,11.54,11.56,274889.0658778018,8.0546,8.0616,8.0337,8.0477,274889.0659
2010-12-17 15:30:00,11.56,11.57,11.47,11.49,945613.8354761634,8.0477,8.0546,7.985,7.9989,945613.8355
2010-12-20 09:30:00,11.48,11.49,11.36,11.42,563431.5621799978,7.992,7.9989,7.9084,7.9502,563431.5622
2010-12-20 10:00:00,11.42,11.5,11.42,11.5,271134.37251109345,7.9502,8.0059,7.9502,8.0059,271134.3725
2010-12-20 10:30:00,11.5,11.55,11.49,11.5,216975.7651609967,8.0059,8.0407,7.9989,8.0059,216975.7652
2010-12-20 11:00:00,11.5,11.56,11.49,11.54,231425.6456934805,8.0059,8.0477,7.9989,8.0337,231425.6457
2010-12-20 11:30:00,11.55,11.56,11.48,11.54,182387.0747525316,8.0407,8.0477,7.992,8.0337,182387.0748
2010-12-20 12:00:00,11.54,11.64,11.53,11.56,350210.49038570945,8.0337,8.1033,8.0268,8.0477,350210.4904
2010-12-20 12:30:00,11.56,11.63,11.55,11.57,744453.29389009,8.0477,8.0964,8.0407,8.0546,744453.2939
2010-12-20 13:00:00,11.57,11.58,11.47,11.48,229946.5240641712,8.0546,8.0616,7.985,7.992,229946.5241
2010-12-20 13:30:00,11.49,11.49,11.43,11.44,242234.61144612584,7.9989,7.9989,7.9572,7.9641,242234.6114
2010-12-20 14:00:00,11.43,11.49,11.42,11.42,244737.7403572648,7.9572,7.9989,7.9502,7.9502,244737.7404
2010-12-20 14:30:00,11.43,11.44,11.41,11.43,229946.5240641712,7.9572,7.9641,7.9432,7.9572,229946.5241
2010-12-20 15:00:00,11.42,11.43,11.42,11.43,201729.43452042327,7.9502,7.9572,7.9502,7.9572,201729.4345
2010-12-20 15:30:00,11.43,11.43,11.42,11.43,995448.856525202,7.9572,7.9572,7.9502,7.9572,995448.8565
2010-12-21 09:30:00,11.55,11.56,11.38,11.43,443167.5958584595,8.0407,8.0477,7.9223,7.9572,443167.5959
2010-12-21 10:00:00,11.43,11.43,11.36,11.38,280464.2166344294,7.9572,7.9572,7.9084,7.9223,280464.2166
2010-12-21 10:30:00,11.38,11.39,11.31,11.36,517237.4559107976,7.9223,7.9293,7.8736,7.9084,517237.4559
2010-12-21 11:00:00,11.36,11.43,11.35,11.42,253498.691546251,7.9084,7.9572,7.9015,7.9502,253498.6915
2010-12-21 11:30:00,11.43,11.43,11.4,11.43,407668.6767550347,7.9572,7.9572,7.9363,7.9572,407668.6768
2010-12-21 12:00:00,11.42,11.46,11.42,11.44,247354.64785527365,7.9502,7.978,7.9502,7.9641,247354.6479
2010-12-21 12:30:00,11.44,11.48,11.43,11.47,179315.0529070429,7.9641,7.992,7.9572,7.985,179315.0529
2010-12-21 13:00:00,11.46,11.49,11.46,11.49,107862.10035271362,7.978,7.9989,7.978,7.9989,107862.1004
2010-12-21 13:30:00,11.49,11.51,11.48,11.51,199681.4199567641,7.9989,8.0128,7.992,8.0128,199681.42
2010-12-21 14:00:00,11.51,11.51,11.45,11.48,447832.5179201274,8.0128,8.0128,7.9711,7.992,447832.5179
2010-12-21 14:30:00,11.48,11.49,11.46,11.48,354420.2980998976,7.992,7.9989,7.978,7.992,354420.2981
2010-12-21 15:00:00,11.49,11.49,11.48,11.49,232677.21014905,7.9989,7.9989,7.992,7.9989,232677.2101
2010-12-21 15:30:00,11.48,11.53,11.47,11.48,1787120.2639663217,7.992,8.0268,7.985,7.992,1787120.264
2010-12-22 09:30:00,11.51,11.55,11.45,11.49,481852.3153942428,8.0128,8.0407,7.9711,7.9989,481852.3154
2010-12-22 10:00:00,11.48,11.5,11.43,11.43,657754.0106951871,7.992,8.0059,7.9572,7.9572,657754.0107
2010-12-22 10:30:00,11.43,11.46,11.41,11.43,913642.0525657072,7.9572,7.978,7.9432,7.9572,913642.0526
2010-12-22 11:00:00,11.43,11.43,11.41,11.43,211286.8358174992,7.9572,7.9572,7.9432,7.9572,211286.8358
2010-12-22 11:30:00,11.43,11.43,11.42,11.42,570599.6131528047,7.9572,7.9572,7.9502,7.9502,570599.6132
2010-12-22 12:00:00,11.42,11.43,11.4,11.42,597451.3596541131,7.9502,7.9572,7.9363,7.9502,597451.3597
2010-12-22 12:30:00,11.42,11.43,11.42,11.43,185459.09659802023,7.9502,7.9572,7.9502,7.9572,185459.0966
2010-12-22 13:00:00,11.42,11.48,11.42,11.47,372966.20775969967,7.9502,7.992,7.9502,7.985,372966.2078
2010-12-22 13:30:00,11.46,11.48,11.43,11.47,277847.30913642055,7.978,7.992,7.9572,7.985,277847.3091
2010-12-22 14:00:00,11.47,11.48,11.45,11.47,178063.48845147344,7.985,7.992,7.9711,7.985,178063.4885
2010-12-22 14:30:00,11.47,11.47,11.45,11.47,295027.8757537832,7.985,7.985,7.9711,7.985,295027.8758
2010-12-22 15:00:00,11.47,11.47,11.4,11.41,704289.4527249972,7.985,7.985,7.9363,7.9432,704289.4527
2010-12-22 15:30:00,11.41,11.43,11.38,11.43,1051200.364091478,7.9432,7.9572,7.9223,7.9572,1051200.3641
2010-12-23 09:30:00,11.43,11.47,11.35,11.43,268176.1292524747,7.9572,7.985,7.9015,7.9572,268176.1293
2010-12-23 10:00:00,11.42,11.43,11.32,11.32,350665.6047331892,7.9502,7.9572,7.8806,7.8806,350665.6047
2010-12-23 10:30:00,11.33,11.36,11.28,11.29,578450.3356468313,7.8875,7.9084,7.8527,7.8597,578450.3356
2010-12-23 11:00:00,11.29,11.36,11.26,11.36,224485.1518944135,7.8597,7.9084,7.8388,7.9084,224485.1519
2010-12-23 11:30:00,11.36,11.36,11.3,11.36,298099.89759927185,7.9084,7.9084,7.8667,7.9084,298099.8976
2010-12-23 12:00:00,11.36,11.36,11.29,11.33,306860.84878825804,7.9084,7.9084,7.8597,7.8875,306860.8488
2010-12-23 12:30:00,11.34,11.34,11.27,11.28,132665.83229036297,7.8945,7.8945,7.8458,7.8527,132665.8323
2010-12-23 13:00:00,11.28,11.31,11.27,11.28,85333.94015246331,7.8527,7.8736,7.8458,7.8527,85333.9402
2010-12-23 13:30:00,11.28,11.28,11.18,11.25,283194.9027193082,7.8527,7.8527,7.7831,7.8318,283194.9027
2010-12-23 14:00:00,11.25,11.26,11.17,11.18,209125.04266697008,7.8318,7.8388,7.7762,7.7831,209125.0427
2010-12-23 14:30:00,11.18,11.26,11.17,11.25,157355.78564114234,7.7831,7.8388,7.7762,7.8318,157355.7856
2010-12-23 15:00:00,11.26,11.26,11.22,11.25,224485.1518944135,7.8388,7.8388,7.811,7.8318,224485.1519
2010-12-23 15:30:00,11.24,11.25,11.21,11.23,817840.4824212084,7.8249,7.8318,7.804,7.8179,817840.4824
2010-12-27 09:30:00,11.19,11.31,11.19,11.31,148936.17021276595,7.7901,7.8736,7.7901,7.8736,148936.1702
2010-12-27 10:00:00,11.31,11.32,11.19,11.21,289907.8393446354,7.8736,7.8806,7.7901,7.804,289907.8393
2010-12-27 10:30:00,11.21,11.26,11.21,11.25,219251.33689839573,7.804,7.8388,7.804,7.8318,219251.3369
2010-12-27 11:00:00,11.24,11.29,11.22,11.24,213221.07179428832,7.8249,7.8597,7.811,7.8249,213221.0718
2010-12-27 11:30:00,11.25,11.27,11.23,11.24,171578.10899988623,7.8318,7.8458,7.8179,7.8249,171578.109
2010-12-27 12:00:00,11.25,11.25,11.23,11.23,125156.4455569462,7.8318,7.8318,7.8179,7.8179,125156.4456
2010-12-27 12:30:00,11.24,11.24,11.21,11.22,154283.76379565368,7.8249,7.8249,7.804,7.811,154283.7638
2010-12-27 13:00:00,11.22,11.26,11.21,11.23,151780.63488451473,7.811,7.8388,7.804,7.8179,151780.6349
2010-12-27 13:30:00,11.22,11.25,11.22,11.24,113437.25110934125,7.811,7.8318,7.811,7.8249,113437.2511
2010-12-27 14:00:00,11.25,11.25,11.23,11.25,129480.03185800432,7.8318,7.8318,7.8179,7.8318,129480.0319
2010-12-27 14:30:00,11.24,11.29,11.24,11.25,186710.6610535897,7.8249,7.8597,7.8249,7.8318,186710.6611
2010-12-27 15:00:00,11.25,11.26,11.24,11.25,168164.7513937877,7.8318,7.8388,7.8249,7.8318,168164.7514
2010-12-27 15:30:00,11.25,11.26,11.24,11.25,356354.5340766868,7.8318,7.8388,7.8249,7.8318,356354.5341
2010-12-28 09:30:00,11.3,11.34,11.19,11.27,194902.7193082262,7.8667,7.8945,7.7901,7.8458,194902.7193
2010-12-28 10:00:00,11.27,11.27,11.2,11.21,298441.2333598817,7.8458,7.8458,7.797,7.804,298441.2334
2010-12-28 10:30:00,11.21,11.22,11.19,11.21,192513.3689839572,7.804,7.811,7.7901,7.804,192513.369
2010-12-28 11:00:00,11.21,11.22,11.17,11.22,127659.5744680851,7.804,7.811,7.7762,7.811,127659.5745
2010-12-28 11:30:00,11.21,11.22,11.19,11.21,150529.07042894527,7.804,7.811,7.7901,7.804,150529.0704
2010-12-28 12:00:00,11.21,11.21,11.19,11.21,78393.4463533963,7.804,7.804,7.7901,7.804,78393.4464
2010-12-28 12:30:00,11.21,11.21,11.17,11.17,141540.56206621914,7.804,7.804,7.7762,7.7762,141540.5621
2010-12-28 13:00:00,11.18,11.2,11.17,11.2,117078.16588917964,7.7831,7.797,7.7762,7.797,117078.1659
2010-12-28 13:30:00,11.2,11.21,11.16,11.17,260666.742519058,7.797,7.804,7.7692,7.7762,260666.7425
2010-12-28 14:00:00,11.17,11.18,11.16,11.17,149391.28456024578,7.7762,7.7831,7.7692,7.7762,149391.2846
2010-12-28 14:30:00,11.17,11.17,11.14,11.14,139492.54750256002,7.7762,7.7762,7.7553,7.7553,139492.5475
2010-12-28 15:00:00,11.15,11.2,11.14,11.17,497553.76038229605,7.7622,7.797,7.7553,7.7762,497553.7604
2010-12-28 15:30:00,11.17,11.23,11.17,11.21,629081.8068039595,7.7762,7.8179,7.7762,7.804,629081.8068
2010-12-29 09:30:00,11.23,11.28,11.14,11.15,190920.4687677779,7.8179,7.8527,7.7553,7.7622,190920.4688
2010-12-29 10:00:00,11.14,11.16,11.07,11.1,241551.93992490607,7.7553,7.7692,7.7065,7.7274,241551.9399
2010-12-29 10:30:00,11.11,11.17,11.07,11.14,285015.3601092275,7.7344,7.7762,7.7065,7.7553,285015.3601
2010-12-29 11:00:00,11.14,11.22,11.14,11.22,203208.55614973264,7.7553,7.811,7.7553,7.811,203208.5561
2010-12-29 11:30:00,11.22,11.28,11.2,11.28,148936.17021276595,7.811,7.8527,7.797,7.8527,148936.1702
2010-12-29 12:00:00,11.28,11.29,11.26,11.27,96484.24166571852,7.8527,7.8597,7.8388,7.8458,96484.2417
2010-12-29 12:30:00,11.27,11.28,11.21,11.21,129024.91751052452,7.8458,7.8527,7.804,7.804,129024.9175
2010-12-29 13:00:00,11.21,11.23,11.19,11.21,240641.7112299465,7.804,7.8179,7.7901,7.804,240641.7112
2010-12-29 13:30:00,11.21,11.22,11.18,11.21,119126.1804528388,7.804,7.811,7.7831,7.804,119126.1805
2010-12-29 14:00:00,11.2,11.22,11.19,11.2,161451.81476846058,7.797,7.811,7.7901,7.797,161451.8148
2010-12-29 14:30:00,11.2,11.21,11.17,11.17,77710.77483217658,7.797,7.804,7.7762,7.7762,77710.7748
2010-12-29 15:00:00,11.17,11.21,11.17,11.19,212310.84309932872,7.7762,7.804,7.7762,7.7901,212310.8431
2010-12-29 15:30:00,11.19,11.19,11.16,11.16,294800.31858004327,7.7901,7.7901,7.7692,7.7692,294800.3186
2010-12-30 09:30:00,11.15,11.29,11.13,11.21,143474.7980430083,7.7622,7.8597,7.7483,7.804,143474.798
2010-12-30 10:00:00,11.21,11.26,11.18,11.25,183638.63920810103,7.804,7.8388,7.7831,7.8318,183638.6392
2010-12-30 10:30:00,11.25,11.25,11.22,11.23,94550.00568892936,7.8318,7.8318,7.811,7.8179,94550.0057
2010-12-30 11:00:00,11.24,11.29,11.23,11.28,153487.31368756402,7.8249,7.8597,7.8179,7.8527,153487.3137
2010-12-30 11:30:00,11.28,11.28,11.23,11.25,178632.3813858232,7.8527,7.8527,7.8179,7.8318,178632.3814
2010-12-30 12:00:00,11.24,11.26,11.23,11.25,166458.07259073842,7.8249,7.8388,7.8179,7.8318,166458.0726
2010-12-30 12:30:00,11.25,11.26,11.24,11.25,79986.3465695756,7.8318,7.8388,7.8249,7.8318,79986.3466
2010-12-30 13:00:00,11.26,11.26,11.23,11.24,49379.90670155877,7.8388,7.8388,7.8179,7.8249,49379.9067
2010-12-30 13:30:00,11.24,11.26,11.23,11.26,72476.95983615884,7.8249,7.8388,7.8179,7.8388,72476.9598
2010-12-30 14:00:00,11.26,11.28,11.25,11.27,67243.14484014109,7.8388,7.8527,7.8318,7.8458,67243.1448
2010-12-30 14:30:00,11.28,11.28,11.25,11.25,83854.81852315394,7.8527,7.8527,7.8318,7.8318,83854.8185
2010-12-30 15:00:00,11.26,11.26,11.21,11.24,151894.4134713847,7.8388,7.8388,7.804,7.8249,151894.4135
2010-12-30 15:30:00,11.24,11.28,11.22,11.27,649448.1738536807,7.8249,7.8527,7.811,7.8458,649448.1739
2010-12-31 09:30:00,11.26,11.33,11.19,11.23,117078.16588917964,7.8388,7.8875,7.7901,7.8179,117078.1659
2010-12-31 10:00:00,11.23,11.28,11.22,11.28,119695.07338718852,7.8179,7.8527,7.811,7.8527,119695.0734
2010-12-31 10:30:00,11.28,11.31,11.27,11.31,82489.47548071454,7.8527,7.8736,7.8458,7.8736,82489.4755
2010-12-31 11:00:00,11.3,11.31,11.25,11.26,108999.88622141314,7.8667,7.8736,7.8318,7.8388,108999.8862
2010-12-31 11:30:00,11.27,11.29,11.21,11.23,140630.33337125953,7.8458,7.8597,7.804,7.8179,140630.3334
2010-12-31 12:00:00,11.22,11.25,11.21,11.21,81920.58254636478,7.811,7.8318,7.804,7.804,81920.5825
2010-12-31 12:30:00,11.21,11.25,11.21,11.24,96484.24166571852,7.804,7.8318,7.804,7.8249,96484.2417
2010-12-31 13:00:00,11.24,11.26,11.23,11.25,56775.51484810559,7.8249,7.8388,7.8179,7.8318,56775.5148
2010-12-31 13:30:00,11.25,11.26,11.23,11.23,74752.53157355786,7.8318,7.8388,7.8179,7.8179,74752.5316
2010-12-31 14:00:00,11.23,11.24,11.19,11.2,129480.03185800432,7.8179,7.8249,7.7901,7.797,129480.0319
2010-12-31 14:30:00,11.2,11.2,11.15,11.17,171691.88758675617,7.797,7.797,7.7622,7.7762,171691.8876
2010-12-31 15:00:00,11.17,11.21,11.16,11.21,146091.70554101717,7.7762,7.804,7.7692,7.804,146091.7055
2010-12-31 15:30:00,11.21,11.21,11.08,11.12,774832.1765843668,7.804,7.804,7.7135,7.7413,774832.1766
2011-01-03 09:30:00,11.31,11.38,11.28,11.34,355671.86255546706,7.8736,7.9223,7.8527,7.8945,355671.8626
2011-01-03 10:00:00,11.34,11.43,11.28,11.38,279667.7665263397,7.8945,7.9572,7.8527,7.9223,279667.7665
2011-01-03 10:30:00,11.38,11.49,11.36,11.47,272044.60120605305,7.9223,7.9989,7.9084,7.985,272044.6012
2011-01-03 11:00:00,11.47,11.49,11.45,11.48,220047.7870064854,7.985,7.9989,7.9711,7.992,220047.787
2011-01-03 11:30:00,11.47,11.5,11.45,11.45,137672.0901126408,7.985,8.0059,7.9711,7.9711,137672.0901
2011-01-03 12:00:00,11.45,11.46,11.43,11.43,187734.6683354193,7.9711,7.978,7.9572,7.9572,187734.6683
2011-01-03 12:30:00,11.43,11.43,11.4,11.43,273978.8371828422,7.9572,7.9572,7.9363,7.9572,273978.8372
2011-01-03 13:00:00,11.43,11.5,11.42,11.47,242917.2829673456,7.9572,8.0059,7.9502,7.985,242917.283
2011-01-03 13:30:00,11.47,11.5,11.44,11.47,237342.132210718,7.985,8.0059,7.9641,7.985,237342.1322
2011-01-03 14:00:00,11.47,11.5,11.46,11.49,159858.91455228126,7.985,8.0059,7.978,7.9989,159858.9146
2011-01-03 14:30:00,11.49,11.49,11.47,11.48,225054.04482876323,7.9989,7.9989,7.985,7.992,225054.0448
2011-01-03 15:00:00,11.49,11.49,11.47,11.47,409261.576971214,7.9989,7.9989,7.985,7.985,409261.577
2011-01-03 15:30:00,11.47,11.5,11.47,11.48,718739.333257481,7.985,8.0059,7.985,7.992,718739.3333
2011-01-04 09:30:00,11.52,11.61,11.46,11.47,681419.956764137,8.0198,8.0825,7.978,7.985,681419.9568
2011-01-04 10:00:00,11.48,11.5,11.42,11.46,671748.7768801912,7.992,8.0059,7.9502,7.978,671748.7769
2011-01-04 10:30:00,11.47,11.49,11.45,11.47,602116.2817157811,7.985,7.9989,7.9711,7.985,602116.2817
2011-01-04 11:00:00,11.47,11.47,11.43,11.43,452497.4399817954,7.985,7.985,7.9572,7.9572,452497.44
2011-01-04 11:30:00,11.43,11.46,11.36,11.36,866310.1604278075,7.9572,7.978,7.9084,7.9084,866310.1604
2011-01-04 12:00:00,11.35,11.36,11.24,11.25,321879.6222550916,7.9015,7.9084,7.8249,7.8318,321879.6223
2011-01-04 12:30:00,11.24,11.35,11.24,11.35,312777.33530549554,7.8249,7.9015,7.8249,7.9015,312777.3353
2011-01-04 13:00:00,11.35,11.36,11.31,11.35,149960.17749459553,7.9015,7.9084,7.8736,7.9015,149960.1775
2011-01-04 13:30:00,11.35,11.43,11.35,11.38,276595.74468085106,7.9015,7.9572,7.9015,7.9223,276595.7447
2011-01-04 14:00:00,11.38,11.39,11.34,11.37,386505.8595972238,7.9223,7.9293,7.8945,7.9154,386505.8596
2011-01-04 14:30:00,11.37,11.38,11.29,11.32,325179.2012743202,7.9154,7.9223,7.8597,7.8806,325179.2013
2011-01-04 15:00:00,11.32,11.32,11.26,11.29,247923.5407896234,7.8806,7.8806,7.8388,7.8597,247923.5408
2011-01-04 15:30:00,11.29,11.29,11.24,11.29,1223574.923199454,7.8597,7.8597,7.8249,7.8597,1223574.9232
2011-01-05 09:30:00,11.21,11.45,11.17,11.43,704972.1242462168,7.8485,8.0166,7.8205,8.0026,704972.1242
2011-01-05 10:00:00,11.43,11.54,11.43,11.5,633860.5074524975,8.0026,8.0796,8.0026,8.0516,633860.5075
2011-01-05 10:30:00,11.5,11.54,11.47,11.51,813289.3389464103,8.0516,8.0796,8.0306,8.0586,813289.3389
2011-01-05 11:00:00,11.51,11.67,11.5,11.55,760154.7388781431,8.0586,8.1706,8.0516,8.0866,760154.7389
2011-01-05 11:30:00,11.54,11.62,11.54,11.59,427124.8151097964,8.0796,8.1356,8.0796,8.1146,427124.8151
2011-01-05 12:00:00,11.58,11.62,11.54,11.56,322334.7366025714,8.1076,8.1356,8.0796,8.0936,322334.7366
2011-01-05 12:30:00,11.56,11.58,11.53,11.56,358402.5486403459,8.0936,8.1076,8.0726,8.0936,358402.5486
2011-01-05 13:00:00,11.56,11.56,11.5,11.5,443281.3744453294,8.0936,8.0936,8.0516,8.0516,443281.3744
2011-01-05 13:30:00,11.5,11.59,11.5,11.59,445784.50335646834,8.0516,8.1146,8.0516,8.1146,445784.5034
2011-01-05 14:00:00,11.58,11.59,11.53,11.56,343838.8895209922,8.1076,8.1146,8.0726,8.0936,343838.8895
2011-01-05 14:30:00,11.56,11.57,11.53,11.56,368301.28569803166,8.0936,8.1006,8.0726,8.0936,368301.2857
2011-01-05 15:00:00,11.56,11.62,11.55,11.6,478666.5149618842,8.0936,8.1356,8.0866,8.1216,478666.515
2011-01-05 15:30:00,11.6,11.61,11.49,11.54,1122198.2022983276,8.1216,8.1286,8.0446,8.0796,1122198.2023
2011-01-06 09:30:00,11.58,11.72,11.55,11.71,328706.33746728866,8.1076,8.2056,8.0866,8.1986,328706.3375
2011-01-06 10:00:00,11.72,11.79,11.56,11.69,678575.4920923882,8.2056,8.2546,8.0936,8.1846,678575.4921
2011-01-06 10:30:00,11.69,11.76,11.66,11.72,400841.9615428377,8.1846,8.2336,8.1636,8.2056,400841.9615
2011-01-06 11:00:00,11.72,11.77,11.62,11.72,792467.8575492093,8.2056,8.2406,8.1356,8.2056,792467.8575
2011-01-06 11:30:00,11.72,11.75,11.68,11.73,258391.1707816589,8.2056,8.2266,8.1776,8.2126,258391.1708
2011-01-06 12:00:00,11.72,11.76,11.72,11.76,198884.9698486745,8.2056,8.2336,8.2056,8.2336,198884.9698
2011-01-06 12:30:00,11.75,11.79,11.73,11.73,309819.0920468768,8.2266,8.2546,8.2126,8.2126,309819.092
2011-01-06 13:00:00,11.73,11.8,11.67,11.79,457845.0335646832,8.2126,8.2616,8.1706,8.2546,457845.0336
2011-01-06 13:30:00,11.8,11.89,11.79,11.87,624530.6633291615,8.2616,8.3246,8.2546,8.3106,624530.6633
2011-01-06 14:00:00,11.87,12.09,11.87,12.08,1662760.268517465,8.3106,8.4647,8.3106,8.4577,1662760.2685
2011-01-06 14:30:00,12.08,12.15,11.84,11.87,1680509.7280691774,8.4577,8.5067,8.2896,8.3106,1680509.7281
2011-01-06 15:00:00,11.87,11.94,11.85,11.89,672317.6698145409,8.3106,8.3596,8.2966,8.3246,672317.6698
2011-01-06 15:30:00,11.89,11.91,11.86,11.88,1424166.5718511776,8.3246,8.3386,8.3036,8.3176,1424166.5719
2011-01-07 09:30:00,11.92,12.17,11.79,12.06,866082.6032540676,8.3456,8.5207,8.2546,8.4437,866082.6033
2011-01-07 10:00:00,12.06,12.37,12.04,12.3,2528729.093184663,8.4437,8.6607,8.4297,8.6117,2528729.0932
2011-01-07 10:30:00,12.3,12.34,12.06,12.11,1698828.0805552397,8.6117,8.6397,8.4437,8.4787,1698828.0806
2011-01-07 11:00:00,12.11,12.14,11.97,11.99,600637.1600864717,8.4787,8.4997,8.3806,8.3946,600637.1601
2011-01-07 11:30:00,11.98,12.01,11.9,11.94,511434.7479804301,8.3876,8.4087,8.3316,8.3596,511434.748
2011-01-07 12:00:00,11.93,11.94,11.85,11.87,311980.8851974059,8.3526,8.3596,8.2966,8.3106,311980.8852
2011-01-07 12:30:00,11.87,11.87,11.72,11.83,926612.8114688816,8.3106,8.3106,8.2056,8.2826,926612.8115
2011-01-07 13:00:00,11.84,12.06,11.84,12.02,1005916.4865172376,8.2896,8.4437,8.2896,8.4157,1005916.4865
2011-01-07 13:30:00,12.02,12.16,12.02,12.14,720559.7906474002,8.4157,8.5137,8.4157,8.4997,720559.7906
2011-01-07 14:00:00,12.13,12.24,12.12,12.21,867334.1677096371,8.4927,8.5697,8.4857,8.5487,867334.1677
2011-01-07 14:30:00,12.2,12.21,12.1,12.14,378655.1371031972,8.5417,8.5487,8.4717,8.4997,378655.1371
2011-01-07 15:00:00,12.14,12.15,12.08,12.09,492661.28114688816,8.4997,8.5067,8.4577,8.4647,492661.2811
2011-01-07 15:30:00,12.09,12.14,12.09,12.11,770394.8116964388,8.4647,8.4997,8.4647,8.4787,770394.8117
2011-01-10 09:30:00,12.08,12.1,11.87,11.89,727272.7272727273,8.4577,8.4717,8.3106,8.3246,727272.7273
2011-01-10 10:00:00,11.88,11.92,11.72,11.87,888610.7634543179,8.3176,8.3456,8.2056,8.3106,888610.7635
2011-01-10 10:30:00,11.88,12.01,11.87,11.91,391967.2317669815,8.3176,8.4087,8.3106,8.3386,391967.2318
2011-01-10 11:00:00,11.91,11.94,11.85,11.89,427124.8151097964,8.3386,8.3596,8.2966,8.3246,427124.8151
2011-01-10 11:30:00,11.88,11.91,11.86,11.89,205370.3493002617,8.3176,8.3386,8.3036,8.3246,205370.3493
2011-01-10 12:00:00,11.89,11.89,11.82,11.85,229263.8525429514,8.3246,8.3246,8.2756,8.2966,229263.8525
2011-01-10 12:30:00,11.85,11.95,11.85,11.91,399021.5041529184,8.2966,8.3666,8.2966,8.3386,399021.5042
2011-01-10 13:00:00,11.91,11.98,11.91,11.96,343497.5537603823,8.3386,8.3876,8.3386,8.3736,343497.5538
2011-01-10 13:30:00,11.96,11.97,11.89,11.92,266697.0076231653,8.3736,8.3806,8.3246,8.3456,266697.0076
2011-01-10 14:00:00,11.92,11.92,11.85,11.91,305495.50574581866,8.3456,8.3456,8.2966,8.3386,305495.5057
2011-01-10 14:30:00,11.91,12.03,11.9,12.01,355102.96962111734,8.3386,8.4227,8.3316,8.4087,355102.9696
2011-01-10 15:00:00,12.01,12.09,11.96,12.08,815678.6892706793,8.4087,8.4647,8.3736,8.4577,815678.6893
2011-01-10 15:30:00,12.08,12.14,12.01,12.04,1502673.7967914438,8.4577,8.4997,8.4087,8.4297,1502673.7968
2011-01-11 09:30:00,12.15,12.26,12.13,12.25,628626.6924564798,8.5067,8.5837,8.4927,8.5767,628626.6925
2011-01-11 10:00:00,12.25,12.3,12.2,12.22,510296.9621117306,8.5767,8.6117,8.5417,8.5557,510296.9621
2011-01-11 10:30:00,12.21,12.3,12.16,12.29,650699.7383092502,8.5487,8.6117,8.5137,8.6047,650699.7383
2011-01-11 11:00:00,12.28,12.33,12.28,12.31,475935.8288770054,8.5977,8.6327,8.5977,8.6187,475935.8289
2011-01-11 11:30:00,12.31,12.36,12.29,12.33,391057.0030720219,8.6187,8.6537,8.6047,8.6327,391057.0031
2011-01-11 12:00:00,12.32,12.32,12.21,12.22,177835.93127773353,8.6257,8.6257,8.5487,8.5557,177835.9313
2011-01-11 12:30:00,12.21,12.25,12.17,12.19,271589.4868585732,8.5487,8.5767,8.5207,8.5347,271589.4869
2011-01-11 13:00:00,12.19,12.21,12.07,12.13,361247.0133120946,8.5347,8.5487,8.4507,8.4927,361247.0133
2011-01-11 13:30:00,12.13,12.14,12.0,12.01,488337.69484583,8.4927,8.4997,8.4016,8.4087,488337.6948
2011-01-11 14:00:00,12.01,12.08,11.99,12.07,460575.719649562,8.4087,8.4577,8.3946,8.4507,460575.7196
2011-01-11 14:30:00,12.06,12.08,12.03,12.08,162703.37922403004,8.4437,8.4577,8.4227,8.4577,162703.3792
2011-01-11 15:00:00,12.08,12.13,12.05,12.12,411309.5915348732,8.4577,8.4927,8.4367,8.4857,411309.5915
2011-01-11 15:30:00,12.12,12.15,12.08,12.13,1152235.7492319946,8.4857,8.5067,8.4577,8.4927,1152235.7492
2011-01-12 09:30:00,12.27,12.3,12.12,12.24,256570.71339173967,8.5907,8.6117,8.4857,8.5697,256570.7134
2011-01-12 10:00:00,12.26,12.3,12.23,12.25,391512.1174195017,8.5837,8.6117,8.5627,8.5767,391512.1174
2011-01-12 10:30:00,12.26,12.28,12.23,12.28,225054.04482876323,8.5837,8.5977,8.5627,8.5977,225054.0448
2011-01-12 11:00:00,12.27,12.35,12.27,12.33,385254.2951416544,8.5907,8.6467,8.5907,8.6327,385254.2951
2011-01-12 11:30:00,12.32,12.33,12.29,12.3,238707.47525315732,8.6257,8.6327,8.6047,8.6117,238707.4753
2011-01-12 12:00:00,12.3,12.31,12.2,12.21,625782.227784731,8.6117,8.6187,8.5417,8.5487,625782.2278
2011-01-12 12:30:00,12.22,12.22,12.12,12.15,538400.2730686085,8.5557,8.5557,8.4857,8.5067,538400.2731
2011-01-12 13:00:00,12.16,12.18,12.15,12.17,229150.07395608147,8.5137,8.5277,8.5067,8.5207,229150.074
2011-01-12 13:30:00,12.17,12.19,12.16,12.17,337694.8458300148,8.5207,8.5347,8.5137,8.5207,337694.8458
2011-01-12 14:00:00,12.17,12.17,12.1,12.16,615428.3763795653,8.5207,8.5207,8.4717,8.5137,615428.3764
2011-01-12 14:30:00,12.16,12.16,12.12,12.12,305267.9485720787,8.5137,8.5137,8.4857,8.4857,305267.9486
2011-01-12 15:00:00,12.13,12.13,12.09,12.1,522357.4923199454,8.4927,8.4927,8.4647,8.4717,522357.4923
2011-01-12 15:30:00,12.1,12.13,12.09,12.12,1182955.9676868813,8.4717,8.4927,8.4647,8.4857,1182955.9677
2011-01-13 09:30:00,12.08,12.14,11.94,12.06,421094.550005689,8.4577,8.4997,8.3596,8.4437,421094.55
2011-01-13 10:00:00,12.06,12.12,12.0,12.12,238479.91807941743,8.4437,8.4857,8.4016,8.4857,238479.9181
2011-01-13 10:30:00,12.12,12.17,12.11,12.15,229946.5240641712,8.4857,8.5207,8.4787,8.5067,229946.5241
2011-01-13 11:00:00,12.15,12.17,12.11,12.16,658436.6822164069,8.5067,8.5207,8.4787,8.5137,658436.6822
2011-01-13 11:30:00,12.16,12.18,12.14,12.15,281829.55967686884,8.5137,8.5277,8.4997,8.5067,281829.5597
2011-01-13 12:00:00,12.16,12.16,12.09,12.09,234611.4461258392,8.5137,8.5137,8.4647,8.4647,234611.4461
2011-01-13 12:30:00,12.09,12.12,12.08,12.1,139378.76891569007,8.4647,8.4857,8.4577,8.4717,139378.7689
2011-01-13 13:00:00,12.1,12.12,12.08,12.09,158266.01433610194,8.4717,8.4857,8.4577,8.4647,158266.0143
2011-01-13 13:30:00,12.1,12.1,12.05,12.07,136420.52565707135,8.4717,8.4717,8.4367,8.4507,136420.5257
2011-01-13 14:00:00,12.07,12.08,11.98,12.04,235635.45340766868,8.4507,8.4577,8.3876,8.4297,235635.4534
2011-01-13 14:30:00,12.04,12.04,11.99,12.02,193651.1548526568,8.4297,8.4297,8.3946,8.4157,193651.1549
2011-01-13 15:00:00,12.02,12.08,12.02,12.02,208669.92831949028,8.4157,8.4577,8.4157,8.4157,208669.9283
2011-01-13 15:30:00,12.01,12.08,11.99,12.08,899419.7292069633,8.4087,8.4577,8.3946,8.4577,899419.7292
2011-01-14 09:30:00,12.03,12.12,12.0,12.11,229832.7454773012,8.4227,8.4857,8.4016,8.4787,229832.7455
2011-01-14 10:00:00,12.12,12.14,12.01,12.01,168847.4229150074,8.4857,8.4997,8.4087,8.4087,168847.4229
2011-01-14 10:30:00,12.01,12.1,12.0,12.06,321652.0650813517,8.4087,8.4717,8.4016,8.4437,321652.0651
2011-01-14 11:00:00,12.07,12.18,12.06,12.18,583684.150642849,8.4507,8.5277,8.4437,8.5277,583684.1506
2011-01-14 11:30:00,12.18,12.27,12.16,12.22,270565.4795767437,8.5277,8.5907,8.5137,8.5557,270565.4796
2011-01-14 12:00:00,12.23,12.23,12.17,12.23,297644.783251792,8.5627,8.5627,8.5207,8.5627,297644.7833
2011-01-14 12:30:00,12.23,12.27,12.23,12.26,283536.2384799181,8.5627,8.5907,8.5627,8.5837,283536.2385
2011-01-14 13:00:00,12.27,12.27,12.25,12.26,150301.51325520538,8.5907,8.5907,8.5767,8.5837,150301.5133
2011-01-14 13:30:00,12.26,12.31,12.25,12.3,303902.60552963935,8.5837,8.6187,8.5767,8.6117,303902.6055
2011-01-14 14:00:00,12.31,12.31,12.25,12.26,510752.0764592104,8.6187,8.6187,8.5767,8.5837,510752.0765
2011-01-14 14:30:00,12.26,12.27,12.21,12.25,672545.2269882809,8.5837,8.5907,8.5487,8.5767,672545.227
2011-01-14 15:00:00,12.25,12.3,12.25,12.26,471612.24257594725,8.5767,8.6117,8.5767,8.5837,471612.2426
2011-01-14 15:30:00,12.26,12.3,12.26,12.3,491523.4952781887,8.5837,8.6117,8.5837,8.6117,491523.4953
2011-01-18 09:30:00,12.29,12.38,12.2,12.23,272841.0513141427,8.6047,8.6677,8.5417,8.5627,272841.0513
2011-01-18 10:00:00,12.23,12.23,12.07,12.08,401865.9688246672,8.5627,8.5627,8.4507,8.4577,401865.9688
2011-01-18 10:30:00,12.08,12.08,11.99,12.04,329502.7875753783,8.4577,8.4577,8.3946,8.4297,329502.7876
2011-01-18 11:00:00,12.04,12.08,12.04,12.07,187620.8897485493,8.4297,8.4577,8.4297,8.4507,187620.8897
2011-01-18 11:30:00,12.07,12.08,12.06,12.08,162475.82205029015,8.4507,8.4577,8.4437,8.4577,162475.8221
2011-01-18 12:00:00,12.08,12.08,12.07,12.08,91933.09819092049,8.4577,8.4577,8.4507,8.4577,91933.0982
2011-01-18 12:30:00,12.08,12.08,11.72,12.0,860052.3381499603,8.4577,8.4577,8.2056,8.4016,860052.3381
2011-01-18 13:00:00,12.0,12.05,11.99,12.05,120491.5234952782,8.4016,8.4367,8.3946,8.4367,120491.5235
2011-01-18 13:30:00,12.04,12.13,12.04,12.13,337353.51006940496,8.4297,8.4927,8.4297,8.4927,337353.5101
2011-01-18 14:00:00,12.13,12.13,12.02,12.02,251678.23415633172,8.4927,8.4927,8.4157,8.4157,251678.2342
2011-01-18 14:30:00,12.02,12.04,12.02,12.03,119353.73762657867,8.4157,8.4297,8.4157,8.4227,119353.7376
2011-01-18 15:00:00,12.03,12.04,11.98,11.99,511093.41221982025,8.4227,8.4297,8.3876,8.3946,511093.4122
2011-01-18 15:30:00,11.99,12.01,11.98,11.99,883490.7270451701,8.3946,8.4087,8.3876,8.3946,883490.727
2011-01-19 09:30:00,11.98,12.1,11.94,11.98,229946.5240641712,8.3876,8.4717,8.3596,8.3876,229946.5241
2011-01-19 10:00:00,11.97,12.05,11.92,11.93,204118.78484469224,8.3806,8.4367,8.3456,8.3526,204118.7848
2011-01-19 10:30:00,11.93,11.93,11.81,11.86,214472.63624985772,8.3526,8.3526,8.2686,8.3036,214472.6362
2011-01-19 11:00:00,11.86,11.87,11.8,11.85,326430.7657298896,8.3036,8.3106,8.2616,8.2966,326430.7657
2011-01-19 11:30:00,11.86,11.88,11.85,11.87,117988.39458413929,8.3036,8.3176,8.2966,8.3106,117988.3946
2011-01-19 12:00:00,11.87,11.87,11.79,11.79,119581.2948003186,8.3106,8.3106,8.2546,8.2546,119581.2948
2011-01-19 12:30:00,11.8,11.8,11.73,11.77,152463.30640573445,8.2616,8.2616,8.2126,8.2406,152463.3064
2011-01-19 13:00:00,11.77,11.77,11.69,11.74,684150.6428490159,8.2406,8.2406,8.1846,8.2196,684150.6428
2011-01-19 13:30:00,11.74,11.77,11.68,11.71,338832.63169871434,8.2196,8.2406,8.1776,8.1986,338832.6317
2011-01-19 14:00:00,11.72,11.74,11.71,11.72,456365.9119353738,8.2056,8.2196,8.1986,8.2056,456365.9119
2011-01-19 14:30:00,11.72,11.73,11.66,11.69,263397.42860393674,8.2056,8.2126,8.1636,8.1846,263397.4286
2011-01-19 15:00:00,11.69,11.72,11.62,11.65,730003.4133576062,8.1846,8.2056,8.1356,8.1566,730003.4134
2011-01-19 15:30:00,11.65,11.65,11.57,11.62,1560359.5403345092,8.1566,8.1566,8.1006,8.1356,1560359.5403
2011-01-20 09:30:00,11.58,11.66,11.44,11.56,728182.955967687,8.1076,8.1636,8.0096,8.0936,728182.956
2011-01-20 10:00:00,11.56,11.65,11.47,11.51,717487.7688019115,8.0936,8.1566,8.0306,8.0586,717487.7688
2011-01-20 10:30:00,11.51,11.57,11.49,11.53,342701.10365229263,8.0586,8.1006,8.0446,8.0726,342701.1037
2011-01-20 11:00:00,11.53,11.57,11.51,11.53,338149.9601774946,8.0726,8.1006,8.0586,8.0726,338149.9602
2011-01-20 11:30:00,11.53,11.6,11.48,11.6,277505.97337581066,8.0726,8.1216,8.0376,8.1216,277505.9734
2011-01-20 12:00:00,11.59,11.71,11.59,11.68,281374.445329389,8.1146,8.1986,8.1146,8.1776,281374.4453
2011-01-20 12:30:00,11.69,11.78,11.68,11.74,434747.9804300831,8.1846,8.2476,8.1776,8.2196,434747.9804
2011-01-20 13:00:00,11.73,11.81,11.68,11.73,645010.8089657527,8.2126,8.2686,8.1776,8.2126,645010.809
2011-01-20 13:30:00,11.73,11.82,11.72,11.8,291500.7395608147,8.2126,8.2756,8.2056,8.2616,291500.7396
2011-01-20 14:00:00,11.79,11.93,11.77,11.83,611332.3472522472,8.2546,8.3526,8.2406,8.2826,611332.3473
2011-01-20 14:30:00,11.83,11.86,11.79,11.79,179542.6100807828,8.2826,8.3036,8.2546,8.2546,179542.6101
2011-01-20 15:00:00,11.79,11.8,11.71,11.72,301058.14085789054,8.2546,8.2616,8.1986,8.2056,301058.1409
2011-01-20 15:30:00,11.72,11.74,11.7,11.73,658664.2393901468,8.2056,8.2196,8.1916,8.2126,658664.2394
2011-01-21 09:30:00,11.79,11.87,11.78,11.84,517578.79167140747,8.2546,8.3106,8.2476,8.2896,517578.7917
2011-01-21 10:00:00,11.84,11.88,11.74,11.77,328706.33746728866,8.2896,8.3176,8.2196,8.2406,328706.3375
2011-01-21 10:30:00,11.77,11.78,11.69,11.7,159972.6931391512,8.2406,8.2476,8.1846,8.1916,159972.6931
2011-01-21 11:00:00,11.7,11.73,11.64,11.7,174308.79508476506,8.1916,8.2126,8.1496,8.1916,174308.7951
2011-01-21 11:30:00,11.69,11.71,11.63,11.66,108544.77187393334,8.1846,8.1986,8.1426,8.1636,108544.7719
2011-01-21 12:00:00,11.66,11.71,11.65,11.69,142337.0121743088,8.1636,8.1986,8.1566,8.1846,142337.0122
2011-01-21 12:30:00,11.7,11.71,11.64,11.66,92046.87677779044,8.1916,8.1986,8.1496,8.1636,92046.8768
2011-01-21 13:00:00,11.66,11.68,11.63,11.65,66788.03049266129,8.1636,8.1776,8.1426,8.1566,66788.0305
2011-01-21 13:30:00,11.65,11.68,11.64,11.65,84537.49004437366,8.1566,8.1776,8.1496,8.1566,84537.49
2011-01-21 14:00:00,11.65,11.67,11.63,11.66,84651.2686312436,8.1566,8.1706,8.1426,8.1636,84651.2686
2011-01-21 14:30:00,11.66,11.71,11.65,11.68,88633.51917169189,8.1636,8.1986,8.1566,8.1776,88633.5192
2011-01-21 15:00:00,11.68,11.7,11.67,11.68,207304.58527705088,8.1776,8.1916,8.1706,8.1776,207304.5853
2011-01-21 15:30:00,11.68,11.69,11.63,11.66,453180.1115030152,8.1776,8.1846,8.1426,8.1636,453180.1115
2011-01-24 09:30:00,11.65,11.72,11.59,11.62,201501.8773466833,8.1566,8.2056,8.1146,8.1356,201501.8773
2011-01-24 10:00:00,11.63,11.79,11.63,11.75,142450.79076117874,8.1426,8.2546,8.1426,8.2266,142450.7908
2011-01-24 10:30:00,11.75,11.82,11.74,11.81,224371.37330754352,8.2266,8.2756,8.2196,8.2686,224371.3733
2011-01-24 11:00:00,11.81,11.83,11.76,11.78,119581.2948003186,8.2686,8.2826,8.2336,8.2476,119581.2948
2011-01-24 11:30:00,11.78,11.79,11.73,11.76,206508.1351689612,8.2476,8.2546,8.2126,8.2336,206508.1352
2011-01-24 12:00:00,11.76,11.81,11.76,11.77,201843.2131072932,8.2336,8.2686,8.2336,8.2406,201843.2131
2011-01-24 12:30:00,11.77,11.83,11.75,11.76,133803.61815906246,8.2406,8.2826,8.2266,8.2336,133803.6182
2011-01-24 13:00:00,11.76,11.79,11.72,11.75,57344.40778245535,8.2336,8.2546,8.2056,8.2266,57344.4078
2011-01-24 13:30:00,11.76,11.78,11.75,11.78,110592.78643759244,8.2336,8.2476,8.2266,8.2476,110592.7864
2011-01-24 14:00:00,11.78,11.8,11.75,11.76,324268.9725793606,8.2476,8.2616,8.2266,8.2336,324268.9726
2011-01-24 14:30:00,11.77,11.83,11.76,11.78,295369.211514393,8.2406,8.2826,8.2336,8.2476,295369.2115
2011-01-24 15:00:00,11.78,11.79,11.72,11.74,250768.00546137217,8.2476,8.2546,8.2056,8.2196,250768.0055
2011-01-24 15:30:00,11.74,11.78,11.72,11.72,854363.4088064627,8.2196,8.2476,8.2056,8.2056,854363.4088
2011-01-25 09:30:00,11.7,11.8,11.6,11.8,208101.0353851405,8.1916,8.2616,8.1216,8.2616,208101.0354
2011-01-25 10:00:00,11.8,11.85,11.62,11.64,256570.71339173967,8.2616,8.2966,8.1356,8.1496,256570.7134
2011-01-25 10:30:00,11.64,11.74,11.63,11.69,431562.1799977244,8.1496,8.2196,8.1426,8.1846,431562.18
2011-01-25 11:00:00,11.69,11.71,11.54,11.57,364319.03515758336,8.1846,8.1986,8.0796,8.1006,364319.0352
2011-01-25 11:30:00,11.57,11.65,11.56,11.65,167482.079872568,8.1006,8.1566,8.0936,8.1566,167482.0799
2011-01-25 12:00:00,11.65,11.71,11.65,11.67,145750.36978040737,8.1566,8.1986,8.1566,8.1706,145750.3698
2011-01-25 12:30:00,11.67,11.74,11.66,11.68,194788.94072135625,8.1706,8.2196,8.1636,8.1776,194788.9407
2011-01-25 13:00:00,11.69,11.74,11.68,11.71,128797.36033678462,8.1846,8.2196,8.1776,8.1986,128797.3603
2011-01-25 13:30:00,11.71,11.71,11.65,11.67,292638.5254295142,8.1986,8.1986,8.1566,8.1706,292638.5254
2011-01-25 14:00:00,11.66,11.66,11.58,11.59,373535.1006940494,8.1636,8.1636,8.1076,8.1146,373535.1007
2011-01-25 14:30:00,11.59,11.65,11.58,11.65,372624.8719990898,8.1146,8.1566,8.1076,8.1566,372624.872
2011-01-25 15:00:00,11.65,11.73,11.62,11.72,305040.39139833883,8.1566,8.2126,8.1356,8.2056,305040.3914
2011-01-25 15:30:00,11.72,11.77,11.69,11.77,600637.1600864717,8.2056,8.2406,8.1846,8.2406,600637.1601
2011-01-26 09:30:00,11.83,11.88,11.69,11.87,287290.93184662645,8.2826,8.3176,8.1846,8.3106,287290.9318
2011-01-26 10:00:00,11.87,12.05,11.87,11.96,933894.6410285584,8.3106,8.4367,8.3106,8.3736,933894.641
2011-01-26 10:30:00,11.95,12.02,11.87,11.93,417339.85663898056,8.3666,8.4157,8.3106,8.3526,417339.8566
2011-01-26 11:00:00,11.93,11.96,11.84,11.86,282398.45261121856,8.3526,8.3736,8.2896,8.3036,282398.4526
2011-01-26 11:30:00,11.85,11.99,11.85,11.99,305267.9485720787,8.2966,8.3946,8.2966,8.3946,305267.9486
2011-01-26 12:00:00,11.98,12.02,11.97,11.97,188986.23279098875,8.3876,8.4157,8.3806,8.3806,188986.2328
2011-01-26 12:30:00,11.97,12.06,11.97,12.01,454545.4545454546,8.3806,8.4437,8.3806,8.4087,454545.4545
2011-01-26 13:00:00,12.01,12.04,12.0,12.03,267834.79349186487,8.4087,8.4297,8.4016,8.4227,267834.7935
2011-01-26 13:30:00,12.03,12.05,12.02,12.03,273409.9442484924,8.4227,8.4367,8.4157,8.4227,273409.9442
2011-01-26 14:00:00,12.02,12.05,11.94,11.97,274320.1729434521,8.4157,8.4367,8.3596,8.3806,274320.1729
2011-01-26 14:30:00,11.97,11.99,11.92,11.94,518261.4631926272,8.3806,8.3946,8.3456,8.3596,518261.4632
2011-01-26 15:00:00,11.94,11.96,11.92,11.93,274889.0658778018,8.3596,8.3736,8.3456,8.3526,274889.0659
2011-01-26 15:30:00,11.93,12.01,11.89,11.97,892479.2354078962,8.3526,8.4087,8.3246,8.3806,892479.2354
2011-01-27 09:30:00,11.93,12.19,11.87,12.18,460348.1624758221,8.3526,8.5347,8.3106,8.5277,460348.1625
2011-01-27 10:00:00,12.18,12.21,12.06,12.17,950506.3147115712,8.5277,8.5487,8.4437,8.5207,950506.3147
2011-01-27 10:30:00,12.18,12.19,12.08,12.08,566389.8054386164,8.5277,8.5347,8.4577,8.4577,566389.8054
2011-01-27 11:00:00,12.08,12.09,11.99,12.03,496984.8674479464,8.4577,8.4647,8.3946,8.4227,496984.8674
2011-01-27 11:30:00,12.03,12.12,12.02,12.12,299351.4620548413,8.4227,8.4857,8.4157,8.4857,299351.4621
2011-01-27 12:00:00,12.12,12.18,12.1,12.16,277278.4162020708,8.4857,8.5277,8.4717,8.5137,277278.4162
2011-01-27 12:30:00,12.17,12.21,12.15,12.19,131641.8250085334,8.5207,8.5487,8.5067,8.5347,131641.825
2011-01-27 13:00:00,12.19,12.28,12.17,12.23,257708.4992604392,8.5347,8.5977,8.5207,8.5627,257708.4993
2011-01-27 13:30:00,12.23,12.25,12.18,12.22,273409.9442484924,8.5627,8.5767,8.5277,8.5557,273409.9442
2011-01-27 14:00:00,12.23,12.23,12.15,12.16,216293.093639777,8.5627,8.5627,8.5067,8.5137,216293.0936
2011-01-27 14:30:00,12.15,12.2,12.15,12.18,192513.3689839572,8.5067,8.5417,8.5067,8.5277,192513.369
2011-01-27 15:00:00,12.18,12.2,12.16,12.19,153714.8708613039,8.5277,8.5417,8.5137,8.5347,153714.8709
2011-01-27 15:30:00,12.18,12.27,12.18,12.25,788940.7213562408,8.5277,8.5907,8.5277,8.5767,788940.7214
2011-01-28 09:30:00,12.24,12.26,12.09,12.1,296506.99738309253,8.5697,8.5837,8.4647,8.4717,296506.9974
2011-01-28 10:00:00,12.09,12.11,12.01,12.03,276595.74468085106,8.4647,8.4787,8.4087,8.4227,276595.7447
2011-01-28 10:30:00,12.02,12.06,11.93,11.95,357264.7627716464,8.4157,8.4437,8.3526,8.3666,357264.7628
2011-01-28 11:00:00,11.95,11.95,11.85,11.85,332916.14518147684,8.3666,8.3666,8.2966,8.2966,332916.1452
2011-01-28 11:30:00,11.85,11.86,11.74,11.78,244623.9617703948,8.2966,8.3036,8.2196,8.2476,244623.9618
2011-01-28 12:00:00,11.79,11.82,11.74,11.78,273182.38707475254,8.2546,8.2756,8.2196,8.2476,273182.3871
2011-01-28 12:30:00,11.77,11.83,11.76,11.8,182159.51757879168,8.2406,8.2826,8.2336,8.2616,182159.5176
2011-01-28 13:00:00,11.81,11.81,11.72,11.73,164182.5008533394,8.2686,8.2686,8.2056,8.2126,164182.5009
2011-01-28 13:30:00,11.74,11.85,11.72,11.85,175901.69530094438,8.2196,8.2966,8.2056,8.2966,175901.6953
2011-01-28 14:00:00,11.85,11.87,11.82,11.84,194561.3835476164,8.2966,8.3106,8.2756,8.2896,194561.3835
2011-01-28 14:30:00,11.84,11.87,11.78,11.8,191148.02594151784,8.2896,8.3106,8.2476,8.2616,191148.0259
2011-01-28 15:00:00,11.8,11.8,11.72,11.72,355671.86255546706,8.2616,8.2616,8.2056,8.2056,355671.8626
2011-01-28 15:30:00,11.73,11.74,11.66,11.69,889293.4349755376,8.2126,8.2196,8.1636,8.1846,889293.435
2011-01-31 09:30:00,11.72,11.87,11.72,11.82,259528.9566503584,8.2056,8.3106,8.2056,8.2756,259528.9567
2011-01-31 10:00:00,11.81,11.89,11.78,11.87,166458.07259073842,8.2686,8.3246,8.2476,8.3106,166458.0726
2011-01-31 10:30:00,11.87,11.9,11.84,11.88,100466.4922061668,8.3106,8.3316,8.2896,8.3176,100466.4922
2011-01-31 11:00:00,11.88,11.89,11.8,11.83,81010.35385140518,8.3176,8.3246,8.2616,8.2826,81010.3539
2011-01-31 11:30:00,11.82,11.87,11.8,11.86,158834.90727045172,8.2756,8.3106,8.2616,8.3036,158834.9073
2011-01-31 12:00:00,11.85,11.93,11.85,11.93,224143.81613380363,8.2966,8.3526,8.2966,8.3526,224143.8161
2011-01-31 12:30:00,11.93,11.94,11.87,11.89,172715.89486858575,8.3526,8.3596,8.3106,8.3246,172715.8949
2011-01-31 13:00:00,11.88,11.93,11.87,11.87,177039.48116964387,8.3176,8.3526,8.3106,8.3106,177039.4812
2011-01-31 13:30:00,11.87,11.87,11.8,11.86,156786.8927067926,8.3106,8.3106,8.2616,8.3036,156786.8927
2011-01-31 14:00:00,11.87,11.88,11.81,11.82,163158.49357150984,8.3106,8.3176,8.2686,8.2756,163158.4936
2011-01-31 14:30:00,11.81,11.81,11.74,11.78,291842.0753214245,8.2686,8.2686,8.2196,8.2476,291842.0753
2011-01-31 15:00:00,11.78,11.79,11.72,11.72,259415.17806348845,8.2476,8.2546,8.2056,8.2056,259415.1781
2011-01-31 15:30:00,11.73,11.76,11.7,11.72,941404.0277619752,8.2126,8.2336,8.1916,8.2056,941404.0278
2011-02-01 09:30:00,12.02,12.51,11.97,12.37,1409489.134144954,8.4157,8.7587,8.3806,8.6607,1409489.1341
2011-02-01 10:00:00,12.37,12.39,12.29,12.3,920810.103538514,8.6607,8.6747,8.6047,8.6117,920810.1035
2011-02-01 10:30:00,12.3,12.38,12.26,12.28,767436.5684378201,8.6117,8.6677,8.5837,8.5977,767436.5684
2011-02-01 11:00:00,12.28,12.29,12.14,12.19,726817.6129252475,8.5977,8.6047,8.4997,8.5347,726817.6129
2011-02-01 11:30:00,12.2,12.22,12.15,12.19,406189.5551257253,8.5417,8.5557,8.5067,8.5347,406189.5551
2011-02-01 12:00:00,12.18,12.26,12.16,12.22,208442.3711457504,8.5277,8.5837,8.5137,8.5557,208442.3711
2011-02-01 12:30:00,12.22,12.23,12.18,12.22,128228.46740243486,8.5557,8.5627,8.5277,8.5557,128228.4674
2011-02-01 13:00:00,12.22,12.23,12.16,12.21,155762.88542496302,8.5557,8.5627,8.5137,8.5487,155762.8854
2011-02-01 13:30:00,12.2,12.22,12.15,12.16,333143.7023552168,8.5417,8.5557,8.5067,8.5137,333143.7024
2011-02-01 14:00:00,12.15,12.17,12.11,12.15,326316.9871430197,8.5067,8.5207,8.4787,8.5067,326316.9871
2011-02-01 14:30:00,12.16,12.21,12.15,12.19,295027.8757537832,8.5137,8.5487,8.5067,8.5347,295027.8758
2011-02-01 15:00:00,12.19,12.21,12.18,12.2,188189.7826828991,8.5347,8.5487,8.5277,8.5417,188189.7827
2011-02-01 15:30:00,12.19,12.25,12.19,12.24,736147.4570485835,8.5347,8.5767,8.5347,8.5697,736147.457
2011-02-02 09:30:00,12.18,12.22,12.06,12.12,298099.89759927185,8.5277,8.5557,8.4437,8.4857,298099.8976
2011-02-02 10:00:00,12.11,12.11,11.97,12.03,300489.2479235408,8.4787,8.4787,8.3806,8.4227,300489.2479
2011-02-02 10:30:00,12.02,12.04,11.98,12.03,169074.9800887473,8.4157,8.4297,8.3876,8.4227,169074.9801
2011-02-02 11:00:00,12.02,12.08,11.98,12.07,160541.58607350098,8.4157,8.4577,8.3876,8.4507,160541.5861
2011-02-02 11:30:00,12.06,12.1,12.04,12.06,121856.8665377176,8.4437,8.4717,8.4297,8.4437,121856.8665
2011-02-02 12:00:00,12.06,12.07,12.01,12.03,116281.71578109,8.4437,8.4507,8.4087,8.4227,116281.7158
2011-02-02 12:30:00,12.02,12.08,12.02,12.05,83285.9255888042,8.4157,8.4577,8.4157,8.4367,83285.9256
2011-02-02 13:00:00,12.05,12.08,12.04,12.08,74866.3101604278,8.4367,8.4577,8.4297,8.4577,74866.3102
2011-02-02 13:30:00,12.07,12.08,12.04,12.05,107975.87893958358,8.4507,8.4577,8.4297,8.4367,107975.8789
2011-02-02 14:00:00,12.04,12.05,11.97,12.01,190124.01865968824,8.4297,8.4367,8.3806,8.4087,190124.0187
2011-02-02 14:30:00,12.01,12.07,11.99,12.07,135737.85413585164,8.4087,8.4507,8.3946,8.4507,135737.8541
2011-02-02 15:00:00,12.07,12.1,12.04,12.04,171236.77323927637,8.4507,8.4717,8.4297,8.4297,171236.7732
2011-02-02 15:30:00,12.04,12.05,11.99,12.0,466150.8704061896,8.4297,8.4367,8.3946,8.4016,466150.8704
2011-02-03 09:30:00,11.96,12.01,11.87,12.01,333712.5952895665,8.3736,8.4087,8.3106,8.4087,333712.5953
2011-02-03 10:00:00,12.01,12.02,11.82,11.87,302195.9267265901,8.4087,8.4157,8.2756,8.3106,302195.9267
2011-02-03 10:30:00,11.87,11.89,11.83,11.89,164978.95096142907,8.3106,8.3246,8.2826,8.3246,164978.951
2011-02-03 11:00:00,11.88,11.91,11.83,11.89,101376.7209011264,8.3176,8.3386,8.2826,8.3246,101376.7209
2011-02-03 11:30:00,11.89,11.98,11.88,11.97,154283.76379565368,8.3246,8.3876,8.3176,8.3806,154283.7638
2011-02-03 12:00:00,11.97,12.0,11.94,12.0,100125.15644555696,8.3806,8.4016,8.3596,8.4016,100125.1564
2011-02-03 12:30:00,11.99,12.01,11.97,12.01,106155.42154966436,8.3946,8.4087,8.3806,8.4087,106155.4215
2011-02-03 13:00:00,12.0,12.02,11.95,11.99,94550.00568892936,8.4016,8.4157,8.3666,8.3946,94550.0057
2011-02-03 13:30:00,11.99,12.0,11.94,11.98,186710.6610535897,8.3946,8.4016,8.3596,8.3876,186710.6611
2011-02-03 14:00:00,11.98,12.03,11.95,12.03,330071.6805097281,8.3876,8.4227,8.3666,8.4227,330071.6805
2011-02-03 14:30:00,12.03,12.04,12.0,12.01,194447.6049607464,8.4227,8.4297,8.4016,8.4087,194447.605
2011-02-03 15:00:00,12.01,12.06,12.01,12.06,174195.0164978951,8.4087,8.4437,8.4087,8.4437,174195.0165
2011-02-03 15:30:00,12.05,12.08,12.05,12.07,648082.8308112414,8.4367,8.4577,8.4367,8.4507,648082.8308
2011-02-04 09:30:00,12.09,12.24,12.02,12.23,278871.3164182501,8.4647,8.5697,8.4157,8.5627,278871.3164
2011-02-04 10:00:00,12.23,12.31,12.22,12.27,316873.3644328138,8.5627,8.6187,8.5557,8.5907,316873.3644
2011-02-04 10:30:00,12.27,12.29,12.15,12.15,334850.38115826604,8.5907,8.6047,8.5067,8.5067,334850.3812
2011-02-04 11:00:00,12.15,12.23,12.12,12.2,245306.63329161453,8.5067,8.5627,8.4857,8.5417,245306.6333
2011-02-04 11:30:00,12.2,12.23,12.11,12.11,202525.88462851293,8.5417,8.5627,8.4787,8.4787,202525.8846
2011-02-04 12:00:00,12.11,12.13,12.08,12.1,115371.4870861304,8.4787,8.4927,8.4577,8.4717,115371.4871
2011-02-04 12:30:00,12.1,12.16,12.08,12.16,64398.68016839231,8.4717,8.5137,8.4577,8.5137,64398.6802
2011-02-04 13:00:00,12.16,12.17,12.14,12.14,128000.91022869496,8.5137,8.5207,8.4997,8.4997,128000.9102
2011-02-04 13:30:00,12.14,12.22,12.13,12.22,153259.7565138241,8.4997,8.5557,8.4927,8.5557,153259.7565
2011-02-04 14:00:00,12.22,12.23,12.17,12.2,170098.98737057686,8.5557,8.5627,8.5207,8.5417,170098.9874
2011-02-04 14:30:00,12.19,12.22,12.16,12.16,193764.93343952668,8.5347,8.5557,8.5137,8.5137,193764.9334
2011-02-04 15:00:00,12.17,12.27,12.17,12.27,243941.2902491751,8.5207,8.5907,8.5207,8.5907,243941.2902
2011-02-04 15:30:00,12.26,12.36,12.26,12.34,1031061.5542154966,8.5837,8.6537,8.5837,8.6397,1031061.5542
2011-02-07 09:30:00,12.42,12.44,12.31,12.39,328592.5588804187,8.6957,8.7097,8.6187,8.6747,328592.5589
2011-02-07 10:00:00,12.39,12.61,12.38,12.59,458982.81943338265,8.6747,8.8287,8.6677,8.8147,458982.8194
2011-02-07 10:30:00,12.58,12.74,12.57,12.74,508135.1689612015,8.8077,8.9198,8.8007,8.9198,508135.169
2011-02-07 11:00:00,12.74,12.81,12.54,12.7,903288.2011605416,8.9198,8.9688,8.7797,8.8917,903288.2012
2011-02-07 11:30:00,12.71,12.71,12.57,12.57,360564.34179087495,8.8987,8.8987,8.8007,8.8007,360564.3418
2011-02-07 12:00:00,12.57,12.66,12.54,12.63,233018.54590965985,8.8007,8.8637,8.7797,8.8427,233018.5459
2011-02-07 12:30:00,12.63,12.65,12.59,12.59,115826.6014336102,8.8427,8.8567,8.8147,8.8147,115826.6014
2011-02-07 13:00:00,12.59,12.73,12.55,12.71,234725.22471270908,8.8147,8.9127,8.7867,8.8987,234725.2247
2011-02-07 13:30:00,12.71,12.73,12.65,12.68,161224.2575947207,8.8987,8.9127,8.8567,8.8777,161224.2576
2011-02-07 14:00:00,12.68,12.69,12.63,12.66,311070.6565024463,8.8777,8.8847,8.8427,8.8637,311070.6565
2011-02-07 14:30:00,12.66,12.66,12.56,12.58,305381.7271589487,8.8637,8.8637,8.7937,8.8077,305381.7272
2011-02-07 15:00:00,12.58,12.65,12.52,12.56,629764.4783251792,8.8077,8.8567,8.7657,8.7937,629764.4783
2011-02-07 15:30:00,12.56,12.68,12.54,12.64,1019683.6955285016,8.7937,8.8777,8.7797,8.8497,1019683.6955
2011-02-08 09:30:00,12.65,12.78,12.58,12.7,183297.3034474912,8.8567,8.9478,8.8077,8.8917,183297.3034
2011-02-08 10:00:00,12.71,12.8,12.69,12.69,226988.2808055524,8.8987,8.9618,8.8847,8.8847,226988.2808
2011-02-08 10:30:00,12.69,12.94,12.68,12.84,579019.228581181,8.8847,9.0598,8.8777,8.9898,579019.2286
2011-02-08 11:00:00,12.83,12.93,12.79,12.92,261576.9712140176,8.9828,9.0528,8.9548,9.0458,261576.9712
2011-02-08 11:30:00,12.92,12.97,12.89,12.97,309136.4205256571,9.0458,9.0808,9.0248,9.0808,309136.4205
2011-02-08 12:00:00,12.97,13.07,12.96,13.02,472067.356923427,9.0808,9.1508,9.0738,9.1158,472067.3569
2011-02-08 12:30:00,13.02,13.07,12.98,12.98,392649.9032882012,9.1158,9.1508,9.0878,9.0878,392649.9033
2011-02-08 13:00:00,12.98,13.03,12.91,12.94,478552.73637501424,9.0878,9.1228,9.0388,9.0598,478552.7364
2011-02-08 13:30:00,12.94,12.95,12.89,12.89,286722.03891227674,9.0598,9.0668,9.0248,9.0248,286722.0389
2011-02-08 14:00:00,12.89,12.93,12.88,12.93,346114.4612583912,9.0248,9.0528,9.0178,9.0528,346114.4613
2011-02-08 14:30:00,12.93,13.01,12.92,13.0,396177.03948116966,9.0528,9.1088,9.0458,9.1018,396177.0395
2011-02-08 15:00:00,13.01,13.02,12.91,12.92,699738.3092501991,9.1088,9.1158,9.0388,9.0458,699738.3093
2011-02-08 15:30:00,12.93,12.99,12.92,12.98,1355899.419729207,9.0528,9.0948,9.0458,9.0878,1355899.4197
2011-02-09 09:30:00,12.88,12.99,12.83,12.97,275571.7373990215,9.0178,9.0948,8.9828,9.0808,275571.7374
2011-02-09 10:00:00,12.98,13.08,12.96,12.96,416088.2921834111,9.0878,9.1578,9.0738,9.0738,416088.2922
2011-02-09 10:30:00,12.95,13.2,12.94,13.15,464557.9701900103,9.0668,9.2418,9.0598,9.2068,464557.9702
2011-02-09 11:00:00,13.15,13.21,12.96,13.0,753669.3594265559,9.2068,9.2488,9.0738,9.1018,753669.3594
2011-02-09 11:30:00,13.0,13.11,12.99,12.99,172602.11628171575,9.1018,9.1788,9.0948,9.0948,172602.1163
2011-02-09 12:00:00,12.99,13.07,12.99,13.03,152690.86357947436,9.0948,9.1508,9.0948,9.1228,152690.8636
2011-02-09 12:30:00,13.03,13.13,13.03,13.05,246330.64057344408,9.1228,9.1928,9.1228,9.1368,246330.6406
2011-02-09 13:00:00,13.04,13.1,13.04,13.07,234839.00329957905,9.1298,9.1718,9.1298,9.1508,234839.0033
2011-02-09 13:30:00,13.06,13.07,12.95,12.96,239959.03970872684,9.1438,9.1508,9.0668,9.0738,239959.0397
2011-02-09 14:00:00,12.96,13.0,12.92,12.95,219592.6726590056,9.0738,9.1018,9.0458,9.0668,219592.6727
2011-02-09 14:30:00,12.95,12.99,12.94,12.96,271930.8226191831,9.0668,9.0948,9.0598,9.0738,271930.8226
2011-02-09 15:00:00,12.96,13.05,12.96,13.05,374103.9936283992,9.0738,9.1368,9.0738,9.1368,374103.9936
2011-02-09 15:30:00,13.05,13.07,12.91,12.97,1899305.9506200927,9.1368,9.1508,9.0388,9.0808,1899305.9506
2011-02-10 09:30:00,12.88,12.91,12.7,12.7,246899.53350779385,9.0178,9.0388,8.8917,8.8917,246899.5335
2011-02-10 10:00:00,12.71,12.82,12.64,12.81,569006.7129366254,8.8987,8.9758,8.8497,8.9688,569006.7129
2011-02-10 10:30:00,12.81,12.82,12.66,12.72,505859.5972238025,8.9688,8.9758,8.8637,8.9057,505859.5972
2011-02-10 11:00:00,12.71,12.77,12.68,12.75,246330.64057344408,8.8987,8.9408,8.8777,8.9268,246330.6406
2011-02-10 11:30:00,12.75,12.84,12.72,12.73,264421.4358857663,8.9268,8.9898,8.9057,8.9127,264421.4359
2011-02-10 12:00:00,12.73,12.74,12.65,12.67,293662.5327113437,8.9127,8.9198,8.8567,8.8707,293662.5327
2011-02-10 12:30:00,12.67,12.71,12.66,12.71,259870.29241096828,8.8707,8.8987,8.8637,8.8987,259870.2924
2011-02-10 13:00:00,12.69,12.74,12.67,12.67,159517.5787916714,8.8847,8.9198,8.8707,8.8707,159517.5788
2011-02-10 13:30:00,12.67,12.71,12.66,12.67,218454.88679030607,8.8707,8.8987,8.8637,8.8707,218454.8868
2011-02-10 14:00:00,12.67,12.69,12.59,12.64,503242.6897257936,8.8707,8.8847,8.8147,8.8497,503242.6897
2011-02-10 14:30:00,12.64,12.7,12.61,12.66,435544.4305381727,8.8497,8.8917,8.8287,8.8637,435544.4305
2011-02-10 15:00:00,12.66,12.77,12.66,12.77,295710.5472750029,8.8637,8.9408,8.8637,8.9408,295710.5473
2011-02-10 15:30:00,12.76,12.79,12.72,12.76,1194561.3835476164,8.9338,8.9548,8.9057,8.9338,1194561.3835
2011-02-11 09:30:00,12.67,12.73,12.33,12.37,991807.9417453636,8.8707,8.9127,8.6327,8.6607,991807.9417
2011-02-11 10:00:00,12.37,12.39,12.29,12.34,967686.881328934,8.6607,8.6747,8.6047,8.6397,967686.8813
2011-02-11 10:30:00,12.34,12.34,12.29,12.3,749345.7731254979,8.6397,8.6397,8.6047,8.6117,749345.7731
2011-02-11 11:00:00,12.3,12.32,12.25,12.28,689043.1220844238,8.6117,8.6257,8.5767,8.5977,689043.1221
2011-02-11 11:30:00,12.28,12.31,12.26,12.29,717146.4330413017,8.5977,8.6187,8.5837,8.6047,717146.433
2011-02-11 12:00:00,12.29,12.29,12.21,12.25,666287.4047104336,8.6047,8.6047,8.5487,8.5767,666287.4047
2011-02-11 12:30:00,12.25,12.38,12.25,12.32,621799.9772442826,8.5767,8.6677,8.5767,8.6257,621799.9772
2011-02-11 13:00:00,12.32,12.32,12.28,12.32,285015.3601092275,8.6257,8.6257,8.5977,8.6257,285015.3601
2011-02-11 13:30:00,12.32,12.33,12.29,12.32,604391.8534531802,8.6257,8.6327,8.6047,8.6257,604391.8535
2011-02-11 14:00:00,12.33,12.5,12.33,12.5,399362.8399135283,8.6327,8.7517,8.6327,8.7517,399362.8399
2011-02-11 14:30:00,12.5,12.63,12.5,12.51,475935.8288770054,8.7517,8.8427,8.7517,8.7587,475935.8289
2011-02-11 15:00:00,12.52,12.59,12.48,12.52,525884.628512914,8.7657,8.8147,8.7377,8.7657,525884.6285
2011-02-11 15:30:00,12.52,12.52,12.42,12.46,1695187.165775401,8.7657,8.7657,8.6957,8.7237,1695187.1658
2011-02-14 09:30:00,12.48,12.52,12.39,12.39,257594.72067356925,8.7377,8.7657,8.6747,8.6747,257594.7207
2011-02-14 10:00:00,12.41,12.55,12.37,12.49,392081.0103538514,8.6887,8.7867,8.6607,8.7447,392081.0104
2011-02-14 10:30:00,12.5,12.5,12.37,12.45,343156.21799977246,8.7517,8.7517,8.6607,8.7167,343156.218
2011-02-14 11:00:00,12.45,12.45,12.36,12.38,473091.36420525657,8.7167,8.7167,8.6537,8.6677,473091.3642
2011-02-14 11:30:00,12.38,12.45,12.38,12.43,304699.055637729,8.6677,8.7167,8.6677,8.7027,304699.0556
2011-02-14 12:00:00,12.43,12.51,12.42,12.5,151325.52053703493,8.7027,8.7587,8.6957,8.7517,151325.5205
2011-02-14 12:30:00,12.49,12.5,12.45,12.45,177039.48116964387,8.7447,8.7517,8.7167,8.7167,177039.4812
2011-02-14 13:00:00,12.46,12.47,12.45,12.45,176129.25247468427,8.7237,8.7307,8.7167,8.7167,176129.2525
2011-02-14 13:30:00,12.45,12.58,12.44,12.55,506542.2687450222,8.7167,8.8077,8.7097,8.7867,506542.2687
2011-02-14 14:00:00,12.56,12.6,12.52,12.58,401410.8544771874,8.7937,8.8217,8.7657,8.8077,401410.8545
2011-02-14 14:30:00,12.58,12.58,12.52,12.57,300489.2479235408,8.8077,8.8077,8.7657,8.8007,300489.2479
2011-02-14 15:00:00,12.57,12.57,12.46,12.48,496529.7531004665,8.8007,8.8007,8.7237,8.7377,496529.7531
2011-02-14 15:30:00,12.48,12.5,12.41,12.47,986119.012401866,8.7377,8.7517,8.6887,8.7307,986119.0124
2011-02-15 09:30:00,11.72,12.08,11.62,11.98,2975082.4894754807,8.2056,8.4577,8.1356,8.3876,2975082.4895
2011-02-15 10:00:00,11.98,12.01,11.71,11.86,1892706.792581636,8.3876,8.4087,8.1986,8.3036,1892706.7926
2011-02-15 10:30:00,11.85,11.91,11.81,11.88,1530549.5505745818,8.2966,8.3386,8.2686,8.3176,1530549.5506
2011-02-15 11:00:00,11.88,11.99,11.85,11.92,1141540.5620662193,8.3176,8.3946,8.2966,8.3456,1141540.5621
2011-02-15 11:30:00,11.92,11.93,11.72,11.76,1184435.0893161907,8.3456,8.3526,8.2056,8.2336,1184435.0893
2011-02-15 12:00:00,11.75,11.8,11.7,11.7,524405.5068836046,8.2266,8.2616,8.1916,8.1916,524405.5069
2011-02-15 12:30:00,11.7,11.74,11.65,11.67,867561.724883377,8.1916,8.2196,8.1566,8.1706,867561.7249
2011-02-15 13:00:00,11.66,11.69,11.58,11.58,784275.7992945728,8.1636,8.1846,8.1076,8.1076,784275.7993
2011-02-15 13:30:00,11.58,11.59,11.48,11.5,851860.2798953237,8.1076,8.1146,8.0376,8.0516,851860.2799
2011-02-15 14:00:00,11.5,11.5,11.14,11.38,2454545.4545454546,8.0516,8.0516,7.7995,7.9676,2454545.4545
2011-02-15 14:30:00,11.38,11.44,11.34,11.34,988167.0269655252,7.9676,8.0096,7.9396,7.9396,988167.027
2011-02-15 15:00:00,11.34,11.37,11.28,11.28,1747183.9799749688,7.9396,7.9606,7.8975,7.8975,1747183.98
2011-02-15 15:30:00,11.28,11.33,11.25,11.31,3658436.682216407,7.8975,7.9326,7.8765,7.9186,3658436.6822
2011-02-16 09:30:00,11.43,11.6,11.42,11.57,1034019.7974741154,8.0026,8.1216,7.9956,8.1006,1034019.7975
2011-02-16 10:00:00,11.56,11.58,11.31,11.31,897144.1574695642,8.0936,8.1076,7.9186,7.9186,897144.1575
2011-02-16 10:30:00,11.31,11.41,11.29,11.39,547957.6743656844,7.9186,7.9886,7.9046,7.9746,547957.6744
2011-02-16 11:00:00,11.39,11.39,11.24,11.26,457845.0335646832,7.9746,7.9746,7.8695,7.8835,457845.0336
2011-02-16 11:30:00,11.27,11.28,11.02,11.12,1255774.2632836502,7.8905,7.8975,7.7155,7.7855,1255774.2633
2011-02-16 12:00:00,11.11,11.12,10.93,11.01,1565365.798156787,7.7785,7.7855,7.6525,7.7085,1565365.7982
2011-02-16 12:30:00,11.02,11.16,10.99,11.14,888269.4276937081,7.7155,7.8135,7.6945,7.7995,888269.4277
2011-02-16 13:00:00,11.15,11.19,11.13,11.17,413016.2703379224,7.8065,7.8345,7.7925,7.8205,413016.2703
2011-02-16 13:30:00,11.17,11.18,11.07,11.07,418363.8639208101,7.8205,7.8275,7.7505,7.7505,418363.8639
2011-02-16 14:00:00,11.08,11.09,10.93,11.01,965525.0881784048,7.7575,7.7645,7.6525,7.7085,965525.0882
2011-02-16 14:30:00,11.01,11.14,10.97,11.14,720673.5692342701,7.7085,7.7995,7.6805,7.7995,720673.5692
2011-02-16 15:00:00,11.14,11.25,11.12,11.24,895437.478666515,7.7995,7.8765,7.7855,7.8695,895437.4787
2011-02-16 15:30:00,11.25,11.34,11.24,11.28,2635567.1862555468,7.8765,7.9396,7.8695,7.8975,2635567.1863
2011-02-17 09:30:00,11.19,11.5,11.19,11.48,959153.4873136876,7.8345,8.0516,7.8345,8.0376,959153.4873
2011-02-17 10:00:00,11.49,11.65,11.49,11.65,509841.8477642508,8.0446,8.1566,8.0446,8.1566,509841.8478
2011-02-17 10:30:00,11.65,11.66,11.47,11.48,487996.3590852202,8.1566,8.1636,8.0306,8.0376,487996.3591
2011-02-17 11:00:00,11.48,11.55,11.47,11.53,270224.1438161338,8.0376,8.0866,8.0306,8.0726,270224.1438
2011-02-17 11:30:00,11.53,11.55,11.5,11.52,240414.15405620664,8.0726,8.0866,8.0516,8.0656,240414.1541
2011-02-17 12:00:00,11.51,11.59,11.51,11.58,406530.8908863352,8.0586,8.1146,8.0586,8.1076,406530.8909
2011-02-17 12:30:00,11.58,11.58,11.51,11.51,150073.95608146547,8.1076,8.1076,8.0586,8.0586,150073.9561
2011-02-17 13:00:00,11.52,11.58,11.51,11.57,191603.1402889976,8.0656,8.1076,8.0586,8.1006,191603.1403
2011-02-17 13:30:00,11.56,11.57,11.56,11.56,72363.18124928889,8.0936,8.1006,8.0936,8.0936,72363.1812
2011-02-17 14:00:00,11.57,11.62,11.56,11.57,335533.05267948576,8.1006,8.1356,8.0936,8.1006,335533.0527
2011-02-17 14:30:00,11.57,11.58,11.56,11.56,182159.51757879168,8.1006,8.1076,8.0936,8.0936,182159.5176
2011-02-17 15:00:00,11.56,11.58,11.54,11.57,417339.85663898056,8.0936,8.1076,8.0796,8.1006,417339.8566
2011-02-17 15:30:00,11.57,11.62,11.56,11.6,1487655.0233246104,8.1006,8.1356,8.0936,8.1216,1487655.0233
2011-02-18 09:30:00,11.69,11.73,11.51,11.58,1202298.327454773,8.1846,8.2126,8.0586,8.1076,1202298.3275
2011-02-18 10:00:00,11.58,11.64,11.55,11.6,374900.4437364888,8.1076,8.1496,8.0866,8.1216,374900.4437
2011-02-18 10:30:00,11.6,11.61,11.56,11.57,264080.10012515646,8.1216,8.1286,8.0936,8.1006,264080.1001
2011-02-18 11:00:00,11.57,11.6,11.49,11.59,641597.4513596542,8.1006,8.1216,8.0446,8.1146,641597.4514
2011-02-18 11:30:00,11.58,11.67,11.58,11.67,342359.7678916828,8.1076,8.1706,8.1076,8.1706,342359.7679
2011-02-18 12:00:00,11.67,11.69,11.65,11.66,180566.6173626124,8.1706,8.1846,8.1566,8.1636,180566.6174
2011-02-18 12:30:00,11.65,11.71,11.65,11.67,267379.67914438504,8.1566,8.1986,8.1566,8.1706,267379.6791
2011-02-18 13:00:00,11.68,11.69,11.65,11.67,279553.9879394698,8.1776,8.1846,8.1566,8.1706,279553.9879
2011-02-18 13:30:00,11.67,11.69,11.65,11.67,234383.8889520992,8.1706,8.1846,8.1566,8.1706,234383.889
2011-02-18 14:00:00,11.66,11.67,11.63,11.65,546364.7741495051,8.1636,8.1706,8.1426,8.1566,546364.7741
2011-02-18 14:30:00,11.65,11.72,11.64,11.66,449197.86096256686,8.1566,8.2056,8.1496,8.1636,449197.861
2011-02-18 15:00:00,11.67,11.7,11.65,11.69,546023.4383888952,8.1706,8.1916,8.1566,8.1846,546023.4384
2011-02-18 15:30:00,11.69,11.71,11.66,11.7,1068039.5949482308,8.1846,8.1986,8.1636,8.1916,1068039.5949
2011-02-22 09:30:00,11.42,11.58,11.38,11.58,589031.7442257367,7.9956,8.1076,7.9676,8.1076,589031.7442
2011-02-22 10:00:00,11.58,11.59,11.43,11.43,326089.4299692798,8.1076,8.1146,8.0026,8.0026,326089.43
2011-02-22 10:30:00,11.43,11.52,11.43,11.51,457276.1406303334,8.0026,8.0656,8.0026,8.0586,457276.1406
2011-02-22 11:00:00,11.51,11.53,11.47,11.49,640004.5511434749,8.0586,8.0726,8.0306,8.0446,640004.5511
2011-02-22 11:30:00,11.48,11.49,11.39,11.41,626464.8993059506,8.0376,8.0446,7.9746,7.9886,626464.8993
2011-02-22 12:00:00,11.41,11.43,11.37,11.43,651723.7455910798,7.9886,8.0026,7.9606,8.0026,651723.7456
2011-02-22 12:30:00,11.43,11.45,11.42,11.43,506997.383092502,8.0026,8.0166,7.9956,8.0026,506997.3831
2011-02-22 13:00:00,11.43,11.45,11.4,11.43,409944.24849243375,8.0026,8.0166,7.9816,8.0026,409944.2485
2011-02-22 13:30:00,11.43,11.47,11.43,11.43,600523.3814996018,8.0026,8.0306,8.0026,8.0026,600523.3815
2011-02-22 14:00:00,11.43,11.47,11.42,11.47,644328.137444533,8.0026,8.0306,7.9956,8.0306,644328.1374
2011-02-22 14:30:00,11.47,11.49,11.39,11.41,707702.8103310957,8.0306,8.0446,7.9746,7.9886,707702.8103
2011-02-22 15:00:00,11.41,11.43,11.37,11.42,842871.7715325976,7.9886,8.0026,7.9606,7.9956,842871.7715
2011-02-22 15:30:00,11.42,11.51,11.4,11.48,1770622.3688701787,7.9956,8.0586,7.9816,8.0376,1770622.3689
2011-02-23 09:30:00,11.51,11.56,11.42,11.43,346797.13277961087,8.0586,8.0936,7.9956,8.0026,346797.1328
2011-02-23 10:00:00,11.43,11.49,11.36,11.44,672545.2269882809,8.0026,8.0446,7.9536,8.0096,672545.227
2011-02-23 10:30:00,11.44,11.46,11.37,11.43,475822.0502901354,8.0096,8.0236,7.9606,8.0026,475822.0503
2011-02-23 11:00:00,11.43,11.45,11.34,11.36,416770.9637046308,8.0026,8.0166,7.9396,7.9536,416770.9637
2011-02-23 11:30:00,11.36,11.36,11.24,11.27,483558.9941972921,7.9536,7.9536,7.8695,7.8905,483558.9942
2011-02-23 12:00:00,11.26,11.28,11.1,11.12,668107.8621003528,7.8835,7.8975,7.7715,7.7855,668107.8621
2011-02-23 12:30:00,11.13,11.21,11.1,11.14,786892.7067925817,7.7925,7.8485,7.7715,7.7995,786892.7068
2011-02-23 13:00:00,11.14,11.17,10.98,11.05,811582.6601433611,7.7995,7.8205,7.6875,7.7365,811582.6601
2011-02-23 13:30:00,11.05,11.1,11.03,11.07,276937.08044146094,7.7365,7.7715,7.7225,7.7505,276937.0804
2011-02-23 14:00:00,11.07,11.24,11.07,11.24,529866.8790533622,7.7505,7.8695,7.7505,7.8695,529866.8791
2011-02-23 14:30:00,11.24,11.3,11.16,11.27,476277.1646376152,7.8695,7.9116,7.8135,7.8905,476277.1646
2011-02-23 15:00:00,11.28,11.3,11.21,11.25,407099.78382068494,7.8975,7.9116,7.8485,7.8765,407099.7838
2011-02-23 15:30:00,11.25,11.29,11.18,11.19,655137.1031971783,7.8765,7.9046,7.8275,7.8345,655137.1032
2011-02-24 09:30:00,11.13,11.21,10.99,11.16,381044.4874274661,7.7925,7.8485,7.6945,7.8135,381044.4874
2011-02-24 10:00:00,11.16,11.25,11.03,11.2,490158.1522357493,7.8135,7.8765,7.7225,7.8415,490158.1522
2011-02-24 10:30:00,11.21,11.26,11.14,11.24,378541.3585163272,7.8485,7.8835,7.7995,7.8695,378541.3585
2011-02-24 11:00:00,11.23,11.24,11.12,11.21,202184.54886790307,7.8625,7.8695,7.7855,7.8485,202184.5489
2011-02-24 11:30:00,11.21,11.21,11.0,11.07,346342.0184321311,7.8485,7.8485,7.7015,7.7505,346342.0184
2011-02-24 12:00:00,11.07,11.07,10.99,11.0,207077.02810331096,7.7505,7.7505,7.6945,7.7015,207077.0281
2011-02-24 12:30:00,10.99,11.04,10.96,11.02,258277.39219478896,7.6945,7.7295,7.6735,7.7155,258277.3922
2011-02-24 13:00:00,11.02,11.07,10.98,11.0,221071.7942883149,7.7155,7.7505,7.6875,7.7015,221071.7943
2011-02-24 13:30:00,11.0,11.02,10.91,10.94,329502.7875753783,7.7015,7.7155,7.6385,7.6595,329502.7876
2011-02-24 14:00:00,10.94,11.13,10.94,11.09,404824.212083286,7.6595,7.7925,7.6595,7.7645,404824.2121
2011-02-24 14:30:00,11.09,11.15,11.06,11.13,446239.6177039481,7.7645,7.8065,7.7435,7.7925,446239.6177
2011-02-24 15:00:00,11.13,11.22,11.1,11.2,604960.7463875299,7.7925,7.8555,7.7715,7.8415,604960.7464
2011-02-24 15:30:00,11.21,11.23,11.16,11.21,1077369.4390715668,7.8485,7.8625,7.8135,7.8485,1077369.4391
2011-02-25 09:30:00,11.29,11.38,11.19,11.36,325861.8727955399,7.9046,7.9676,7.8345,7.9536,325861.8728
2011-02-25 10:00:00,11.36,11.44,11.36,11.37,344862.8968028217,7.9536,8.0096,7.9536,7.9606,344862.8968
2011-02-25 10:30:00,11.37,11.49,11.37,11.48,438388.8952099215,7.9606,8.0446,7.9606,8.0376,438388.8952
2011-02-25 11:00:00,11.48,11.51,11.46,11.5,306405.73444077827,8.0376,8.0586,8.0236,8.0516,306405.7344
2011-02-25 11:30:00,11.49,11.51,11.45,11.48,289794.0607577654,8.0446,8.0586,8.0166,8.0376,289794.0608
2011-02-25 12:00:00,11.47,11.5,11.47,11.49,116736.8301285698,8.0306,8.0516,8.0306,8.0446,116736.8301
2011-02-25 12:30:00,11.49,11.5,11.48,11.48,179883.94584139265,8.0446,8.0516,8.0376,8.0376,179883.9458
2011-02-25 13:00:00,11.48,11.55,11.48,11.53,215269.08635794744,8.0376,8.0866,8.0376,8.0726,215269.0864
2011-02-25 13:30:00,11.53,11.58,11.52,11.56,237569.68938445783,8.0726,8.1076,8.0656,8.0936,237569.6894
2011-02-25 14:00:00,11.56,11.62,11.54,11.55,405393.1050176357,8.0936,8.1356,8.0796,8.0866,405393.105
2011-02-25 14:30:00,11.56,11.58,11.53,11.54,322903.6295369212,8.0936,8.1076,8.0726,8.0796,322903.6295
2011-02-25 15:00:00,11.53,11.57,11.51,11.52,377972.4655819775,8.0726,8.1006,8.0586,8.0656,377972.4656
2011-02-25 15:30:00,11.52,11.6,11.5,11.6,878029.3548754125,8.0656,8.1216,8.0516,8.1216,878029.3549
2011-02-28 09:30:00,11.69,11.83,11.59,11.81,594493.1163954944,8.1846,8.2826,8.1146,8.2686,594493.1164
2011-02-28 10:00:00,11.81,11.93,11.78,11.9,514279.2126521789,8.2686,8.3526,8.2476,8.3316,514279.2127
2011-02-28 10:30:00,11.91,11.94,11.84,11.93,436909.77358061215,8.3386,8.3596,8.2896,8.3526,436909.7736
2011-02-28 11:00:00,11.93,11.94,11.8,11.81,231311.86710661056,8.3526,8.3596,8.2616,8.2686,231311.8671
2011-02-28 11:30:00,11.82,11.88,11.82,11.83,417681.1923995904,8.2756,8.3176,8.2756,8.2826,417681.1924
2011-02-28 12:00:00,11.82,11.83,11.71,11.78,388667.6527477529,8.2756,8.2826,8.1986,8.2476,388667.6527
2011-02-28 12:30:00,11.79,11.88,11.78,11.81,433155.0802139037,8.2546,8.3176,8.2476,8.2686,433155.0802
2011-02-28 13:00:00,11.81,11.81,11.73,11.79,583570.3720559791,8.2686,8.2686,8.2126,8.2546,583570.3721
2011-02-28 13:30:00,11.79,11.87,11.79,11.8,463420.1843213107,8.2546,8.3106,8.2546,8.2616,463420.1843
2011-02-28 14:00:00,11.8,11.85,11.79,11.8,372055.97906474,8.2616,8.2966,8.2546,8.2616,372055.9791
2011-02-28 14:30:00,11.81,11.87,11.79,11.87,291955.85390829446,8.2686,8.3106,8.2546,8.3106,291955.8539
2011-02-28 15:00:00,11.87,11.87,11.83,11.83,568437.8200022756,8.3106,8.3106,8.2826,8.2826,568437.82
2011-02-28 15:30:00,11.84,11.95,11.83,11.94,1523836.6139492549,8.2896,8.3666,8.2826,8.3596,1523836.6139
2011-03-01 09:30:00,11.97,12.08,11.9,12.02,808055.5239503926,8.3806,8.4577,8.3316,8.4157,808055.524
2011-03-01 10:00:00,12.01,12.05,11.76,11.76,914438.5026737968,8.4087,8.4367,8.2336,8.2336,914438.5027
2011-03-01 10:30:00,11.75,11.85,11.71,11.82,429627.9440209353,8.2266,8.2966,8.1986,8.2756,429627.944
2011-03-01 11:00:00,11.83,11.87,11.67,11.68,285470.47445670725,8.2826,8.3106,8.1706,8.1776,285470.4745
2011-03-01 11:30:00,11.68,11.73,11.65,11.67,425645.693480487,8.1776,8.2126,8.1566,8.1706,425645.6935
2011-03-01 12:00:00,11.67,11.69,11.58,11.59,351234.497667539,8.1706,8.1846,8.1076,8.1146,351234.4977
2011-03-01 12:30:00,11.59,11.67,11.59,11.63,316418.25008533394,8.1146,8.1706,8.1146,8.1426,316418.2501
2011-03-01 13:00:00,11.63,11.68,11.6,11.64,409489.1341449539,8.1426,8.1776,8.1216,8.1496,409489.1341
2011-03-01 13:30:00,11.64,11.65,11.56,11.57,508590.2833086813,8.1496,8.1566,8.0936,8.1006,508590.2833
2011-03-01 14:00:00,11.57,11.58,11.49,11.5,826146.3192627148,8.1006,8.1076,8.0446,8.0516,826146.3193
2011-03-01 14:30:00,11.5,11.55,11.5,11.5,638980.5438616453,8.0516,8.0866,8.0516,8.0516,638980.5439
2011-03-01 15:00:00,11.51,11.57,11.5,11.52,949709.8646034816,8.0586,8.1006,8.0516,8.0656,949709.8646
2011-03-01 15:30:00,11.53,11.57,11.45,11.49,1414495.391967232,8.0726,8.1006,8.0166,8.0446,1414495.392
2011-03-02 09:30:00,11.49,11.68,11.45,11.64,386164.523836614,8.0446,8.1776,8.0166,8.1496,386164.5238
2011-03-02 10:00:00,11.63,11.65,11.58,11.63,422118.5572875185,8.1426,8.1566,8.1076,8.1426,422118.5573
2011-03-02 10:30:00,11.62,11.68,11.59,11.66,408351.3482762544,8.1356,8.1776,8.1146,8.1636,408351.3483
2011-03-02 11:00:00,11.65,11.74,11.58,11.59,330640.57344407786,8.1566,8.2196,8.1076,8.1146,330640.5734
2011-03-02 11:30:00,11.59,11.63,11.5,11.51,422915.0073956082,8.1146,8.1426,8.0516,8.0586,422915.0074
2011-03-02 12:00:00,11.51,11.58,11.5,11.56,283650.01706678804,8.0586,8.1076,8.0516,8.0936,283650.0171
2011-03-02 12:30:00,11.56,11.65,11.56,11.64,270451.70098987373,8.0936,8.1566,8.0936,8.1496,270451.701
2011-03-02 13:00:00,11.65,11.65,11.55,11.55,243031.0615542155,8.1566,8.1566,8.0866,8.0866,243031.0616
2011-03-02 13:30:00,11.55,11.57,11.5,11.51,193537.3762657868,8.0866,8.1006,8.0516,8.0586,193537.3763
2011-03-02 14:00:00,11.51,11.58,11.5,11.55,404710.433496416,8.0586,8.1076,8.0516,8.0866,404710.4335
2011-03-02 14:30:00,11.55,11.64,11.54,11.6,286949.5960860166,8.0866,8.1496,8.0796,8.1216,286949.5961
2011-03-02 15:00:00,11.59,11.65,11.57,11.57,264080.10012515646,8.1146,8.1566,8.1006,8.1006,264080.1001
2011-03-02 15:30:00,11.57,11.6,11.52,11.58,804983.5021049039,8.1006,8.1216,8.0656,8.1076,804983.5021
2011-03-03 09:30:00,11.74,11.81,11.62,11.65,541927.409261577,8.2196,8.2686,8.1356,8.1566,541927.4093
2011-03-03 10:00:00,11.65,11.68,11.58,11.65,970758.9031744226,8.1566,8.1776,8.1076,8.1566,970758.9032
2011-03-03 10:30:00,11.64,11.66,11.59,11.65,801570.1444988054,8.1496,8.1636,8.1146,8.1566,801570.1445
2011-03-03 11:00:00,11.65,11.69,11.59,11.68,400045.511434748,8.1566,8.1846,8.1146,8.1776,400045.5114
2011-03-03 11:30:00,11.67,11.8,11.66,11.79,354647.8552736375,8.1706,8.2616,8.1636,8.2546,354647.8553
2011-03-03 12:00:00,11.79,11.79,11.7,11.71,164068.72226646947,8.2546,8.2546,8.1916,8.1986,164068.7223
2011-03-03 12:30:00,11.7,11.72,11.68,11.69,230401.63841165093,8.1916,8.2056,8.1776,8.1846,230401.6384
2011-03-03 13:00:00,11.69,11.74,11.69,11.7,231198.0885197406,8.1846,8.2196,8.1846,8.1916,231198.0885
2011-03-03 13:30:00,11.69,11.74,11.69,11.72,233701.2174308795,8.1846,8.2196,8.1846,8.2056,233701.2174
2011-03-03 14:00:00,11.71,11.73,11.69,11.7,350096.71179883945,8.1986,8.2126,8.1846,8.1916,350096.7118
2011-03-03 14:30:00,11.7,11.74,11.69,11.7,390032.9957901923,8.1916,8.2196,8.1846,8.1916,390032.9958
2011-03-03 15:00:00,11.7,11.73,11.68,11.69,427579.9294572762,8.1916,8.2126,8.1776,8.1846,427579.9295
2011-03-03 15:30:00,11.69,11.7,11.65,11.66,860735.0096711799,8.1846,8.1916,8.1566,8.1636,860735.0097
2011-03-04 09:30:00,11.65,11.85,11.5,11.74,1173512.3449766757,8.1566,8.2966,8.0516,8.2196,1173512.345
2011-03-04 10:00:00,11.74,11.8,11.62,11.65,279440.20935259986,8.2196,8.2616,8.1356,8.1566,279440.2094
2011-03-04 10:30:00,11.65,11.77,11.64,11.71,219137.5583115258,8.1566,8.2406,8.1496,8.1986,219137.5583
2011-03-04 11:00:00,11.71,11.71,11.62,11.63,253498.691546251,8.1986,8.1986,8.1356,8.1426,253498.6915
2011-03-04 11:30:00,11.63,11.69,11.6,11.61,220389.12276709525,8.1426,8.1846,8.1216,8.1286,220389.1228
2011-03-04 12:00:00,11.61,11.63,11.57,11.59,692456.4796905223,8.1286,8.1426,8.1006,8.1146,692456.4797
2011-03-04 12:30:00,11.58,11.6,11.56,11.58,466037.0918193197,8.1076,8.1216,8.0936,8.1076,466037.0918
2011-03-04 13:00:00,11.58,11.6,11.57,11.6,220161.5655933553,8.1076,8.1216,8.1006,8.1216,220161.5656
2011-03-04 13:30:00,11.59,11.63,11.57,11.6,679258.163613608,8.1146,8.1426,8.1006,8.1216,679258.1636
2011-03-04 14:00:00,11.59,11.61,11.56,11.6,262942.314256457,8.1146,8.1286,8.0936,8.1216,262942.3143
2011-03-04 14:30:00,11.59,11.65,11.58,11.65,260666.742519058,8.1146,8.1566,8.1076,8.1566,260666.7425
2011-03-04 15:00:00,11.65,11.67,11.59,11.61,440323.1311867106,8.1566,8.1706,8.1146,8.1286,440323.1312
2011-03-04 15:30:00,11.61,11.72,11.59,11.7,1239048.8110137673,8.1286,8.2056,8.1146,8.1916,1239048.811
2011-03-07 09:30:00,11.76,11.92,11.74,11.91,433610.1945613836,8.2336,8.3456,8.2196,8.3386,433610.1946
2011-03-07 10:00:00,11.91,11.97,11.84,11.94,428945.2724997156,8.3386,8.3806,8.2896,8.3596,428945.2725
2011-03-07 10:30:00,11.95,11.97,11.82,11.83,538969.1660029583,8.3666,8.3806,8.2756,8.2826,538969.166
2011-03-07 11:00:00,11.82,11.83,11.77,11.78,467402.434861759,8.2756,8.2826,8.2406,8.2476,467402.4349
2011-03-07 11:30:00,11.79,11.81,11.76,11.79,514165.43406530895,8.2546,8.2686,8.2336,8.2546,514165.4341
2011-03-07 12:00:00,11.79,11.79,11.73,11.73,259528.9566503584,8.2546,8.2546,8.2126,8.2126,259528.9567
2011-03-07 12:30:00,11.73,11.77,11.7,11.71,310274.2063943566,8.2126,8.2406,8.1916,8.1986,310274.2064
2011-03-07 13:00:00,11.72,11.75,11.67,11.7,384912.9593810445,8.2056,8.2266,8.1706,8.1916,384912.9594
2011-03-07 13:30:00,11.7,11.74,11.67,11.71,264648.99305950623,8.1916,8.2196,8.1706,8.1986,264648.9931
2011-03-07 14:00:00,11.7,11.78,11.69,11.71,484014.1085447719,8.1916,8.2476,8.1846,8.1986,484014.1085
2011-03-07 14:30:00,11.71,11.72,11.67,11.7,235976.7891682785,8.1986,8.2056,8.1706,8.1916,235976.7892
2011-03-07 15:00:00,11.71,11.77,11.68,11.75,358402.5486403459,8.1986,8.2406,8.1776,8.2266,358402.5486
2011-03-07 15:30:00,11.74,11.8,11.72,11.79,983957.219251337,8.2196,8.2616,8.2056,8.2546,983957.2193
2011-03-08 09:30:00,11.8,12.01,11.76,12.0,694504.4942541814,8.2616,8.4087,8.2336,8.4016,694504.4943
2011-03-08 10:00:00,12.01,12.11,11.96,12.04,612583.9117078166,8.4087,8.4787,8.3736,8.4297,612583.9117
2011-03-08 10:30:00,12.04,12.08,12.01,12.05,416429.62794402096,8.4297,8.4577,8.4087,8.4367,416429.6279
2011-03-08 11:00:00,12.05,12.08,12.01,12.07,523609.05677551485,8.4367,8.4577,8.4087,8.4507,523609.0568
2011-03-08 11:30:00,12.07,12.08,12.0,12.05,501536.0109227444,8.4507,8.4577,8.4016,8.4367,501536.0109
2011-03-08 12:00:00,12.05,12.08,12.02,12.08,221640.6872226647,8.4367,8.4577,8.4157,8.4577,221640.6872
2011-03-08 12:30:00,12.08,12.08,12.04,12.05,127545.79588121516,8.4577,8.4577,8.4297,8.4367,127545.7959
2011-03-08 13:00:00,12.06,12.11,12.05,12.11,252247.12709068155,8.4437,8.4787,8.4367,8.4787,252247.1271
2011-03-08 13:30:00,12.11,12.14,12.08,12.12,364432.8137444533,8.4787,8.4997,8.4577,8.4857,364432.8137
2011-03-08 14:00:00,12.12,12.14,12.07,12.12,372055.97906474,8.4857,8.4997,8.4507,8.4857,372055.9791
2011-03-08 14:30:00,12.11,12.19,12.09,12.17,369097.7358061213,8.4787,8.5347,8.4647,8.5207,369097.7358
2011-03-08 15:00:00,12.17,12.18,12.08,12.12,978950.961429059,8.5207,8.5277,8.4577,8.4857,978950.9614
2011-03-08 15:30:00,12.12,12.16,12.08,12.13,1324951.6441005804,8.4857,8.5137,8.4577,8.4927,1324951.6441
2011-03-09 09:30:00,12.11,12.17,11.96,12.06,653657.981567869,8.4787,8.5207,8.3736,8.4437,653657.9816
2011-03-09 10:00:00,12.06,12.16,12.03,12.12,649334.3952668108,8.4437,8.5137,8.4227,8.4857,649334.3953
2011-03-09 10:30:00,12.13,12.15,12.01,12.04,584366.8221640687,8.4927,8.5067,8.4087,8.4297,584366.8222
2011-03-09 11:00:00,12.03,12.13,11.99,12.09,340880.6462623734,8.4227,8.4927,8.3946,8.4647,340880.6463
2011-03-09 11:30:00,12.09,12.22,12.04,12.19,310274.2063943566,8.4647,8.5557,8.4297,8.5347,310274.2064
2011-03-09 12:00:00,12.19,12.26,12.19,12.2,346228.23984526115,8.5347,8.5837,8.5347,8.5417,346228.2398
2011-03-09 12:30:00,12.21,12.28,12.19,12.25,223802.48037319377,8.5487,8.5977,8.5347,8.5767,223802.4804
2011-03-09 13:00:00,12.25,12.28,12.22,12.27,244282.62600978496,8.5767,8.5977,8.5557,8.5907,244282.626
2011-03-09 13:30:00,12.26,12.27,12.2,12.23,233814.99601774948,8.5837,8.5907,8.5417,8.5627,233814.996
2011-03-09 14:00:00,12.23,12.27,12.21,12.24,160200.25031289112,8.5627,8.5907,8.5487,8.5697,160200.2503
2011-03-09 14:30:00,12.24,12.27,12.18,12.27,242348.3900329958,8.5697,8.5907,8.5277,8.5907,242348.39
2011-03-09 15:00:00,12.27,12.32,12.26,12.29,529070.4289452726,8.5907,8.6257,8.5837,8.6047,529070.4289
2011-03-09 15:30:00,12.3,12.32,12.25,12.3,919558.5390829446,8.6117,8.6257,8.5767,8.6117,919558.5391
2011-03-10 09:30:00,12.09,12.13,11.86,12.04,720104.6762999204,8.4647,8.4927,8.3036,8.4297,720104.6763
2011-03-10 10:00:00,12.04,12.15,11.95,12.08,449197.86096256686,8.4297,8.5067,8.3666,8.4577,449197.861
2011-03-10 10:30:00,12.08,12.11,12.03,12.04,684947.0929571055,8.4577,8.4787,8.4227,8.4297,684947.093
2011-03-10 11:00:00,12.05,12.11,12.03,12.08,303106.1554215497,8.4367,8.4787,8.4227,8.4577,303106.1554
2011-03-10 11:30:00,12.08,12.13,12.08,12.11,225964.27352372283,8.4577,8.4927,8.4577,8.4787,225964.2735
2011-03-10 12:00:00,12.1,12.12,12.07,12.09,248606.2123108431,8.4717,8.4857,8.4507,8.4647,248606.2123
2011-03-10 12:30:00,12.1,12.13,12.06,12.13,261235.63545340768,8.4717,8.4927,8.4437,8.4927,261235.6355
2011-03-10 13:00:00,12.14,12.19,12.09,12.1,316076.9143247241,8.4997,8.5347,8.4647,8.4717,316076.9143
2011-03-10 13:30:00,12.1,12.1,11.94,11.98,724086.9268403687,8.4717,8.4717,8.3596,8.3876,724086.9268
2011-03-10 14:00:00,11.97,12.02,11.97,12.0,356240.75548981683,8.3806,8.4157,8.3806,8.4016,356240.7555
2011-03-10 14:30:00,11.99,12.08,11.99,12.01,237683.4679713278,8.3946,8.4577,8.3946,8.4087,237683.468
2011-03-10 15:00:00,12.01,12.03,11.95,11.96,359767.8916827853,8.4087,8.4227,8.3666,8.3736,359767.8917
2011-03-10 15:30:00,11.96,12.04,11.95,11.96,720218.4548867904,8.3736,8.4297,8.3666,8.3736,720218.4549
2011-03-11 09:30:00,11.94,12.06,11.9,12.02,404141.5405620663,8.3596,8.4437,8.3316,8.4157,404141.5406
2011-03-11 10:00:00,12.02,12.05,11.97,11.98,363067.4707020139,8.4157,8.4367,8.3806,8.3876,363067.4707
2011-03-11 10:30:00,11.98,12.01,11.94,11.96,184093.7535555809,8.3876,8.4087,8.3596,8.3736,184093.7536
2011-03-11 11:00:00,11.97,12.01,11.94,12.0,279553.9879394698,8.3806,8.4087,8.3596,8.4016,279553.9879
2011-03-11 11:30:00,12.0,12.09,12.0,12.07,131528.04642166346,8.4016,8.4647,8.4016,8.4507,131528.0464
2011-03-11 12:00:00,12.07,12.11,12.03,12.09,128342.24598930482,8.4507,8.4787,8.4227,8.4647,128342.246
2011-03-11 12:30:00,12.09,12.11,12.08,12.11,98646.0348162476,8.4647,8.4787,8.4577,8.4787,98646.0348
2011-03-11 13:00:00,12.11,12.11,12.04,12.08,152918.42075321425,8.4787,8.4787,8.4297,8.4577,152918.4208
2011-03-11 13:30:00,12.08,12.13,12.07,12.12,235180.33906018888,8.4577,8.4927,8.4507,8.4857,235180.3391
2011-03-11 14:00:00,12.13,12.19,12.1,12.17,187279.55398793943,8.4927,8.5347,8.4717,8.5207,187279.554
2011-03-11 14:30:00,12.17,12.19,12.15,12.17,151211.741950165,8.5207,8.5347,8.5067,8.5207,151211.742
2011-03-11 15:00:00,12.18,12.23,12.17,12.21,279667.7665263397,8.5277,8.5627,8.5207,8.5487,279667.7665
2011-03-11 15:30:00,12.21,12.22,12.15,12.18,842644.2143588577,8.5487,8.5557,8.5067,8.5277,842644.2144
2011-03-14 09:30:00,12.08,12.1,11.92,12.07,374217.7722152691,8.4577,8.4717,8.3456,8.4507,374217.7722
2011-03-14 10:00:00,12.06,12.08,11.98,12.01,236431.9035157584,8.4437,8.4577,8.3876,8.4087,236431.9035
2011-03-14 10:30:00,12.01,12.02,11.91,11.92,418250.08533394017,8.4087,8.4157,8.3386,8.3456,418250.0853
2011-03-14 11:00:00,11.91,11.97,11.85,11.85,396063.2608942997,8.3386,8.3806,8.2966,8.2966,396063.2609
2011-03-14 11:30:00,11.84,11.91,11.8,11.85,549095.4602343839,8.2896,8.3386,8.2616,8.2966,549095.4602
2011-03-14 12:00:00,11.86,11.88,11.81,11.82,346910.91136648087,8.3036,8.3176,8.2686,8.2756,346910.9114
2011-03-14 12:30:00,11.83,11.86,11.81,11.84,318580.04323586304,8.2826,8.3036,8.2686,8.2896,318580.0432
2011-03-14 13:00:00,11.84,11.91,11.84,11.87,188758.67561724884,8.2896,8.3386,8.2896,8.3106,188758.6756
2011-03-14 13:30:00,11.87,11.92,11.85,11.88,267379.67914438504,8.3106,8.3456,8.2966,8.3176,267379.6791
2011-03-14 14:00:00,11.87,11.97,11.87,11.97,325179.2012743202,8.3106,8.3806,8.3106,8.3806,325179.2013
2011-03-14 14:30:00,11.96,11.97,11.88,11.94,313915.121174195,8.3736,8.3806,8.3176,8.3596,313915.1212
2011-03-14 15:00:00,11.94,11.99,11.92,11.94,304243.9412902492,8.3596,8.3946,8.3456,8.3596,304243.9413
2011-03-14 15:30:00,11.94,12.03,11.94,12.0,947775.6286266925,8.3596,8.4227,8.3596,8.4016,947775.6286
2011-03-15 09:30:00,11.39,11.81,11.36,11.74,1000568.8929343498,7.9746,8.2686,7.9536,8.2196,1000568.8929
2011-03-15 10:00:00,11.74,11.87,11.7,11.85,653316.6458072591,8.2196,8.3106,8.1916,8.2966,653316.6458
2011-03-15 10:30:00,11.86,11.93,11.78,11.83,563431.5621799978,8.3036,8.3526,8.2476,8.2826,563431.5622
2011-03-15 11:00:00,11.83,11.86,11.74,11.84,340197.9747411537,8.2826,8.3036,8.2196,8.2896,340197.9747
2011-03-15 11:30:00,11.83,11.86,11.78,11.8,330526.79485720786,8.2826,8.3036,8.2476,8.2616,330526.7949
2011-03-15 12:00:00,11.81,11.87,11.79,11.85,323813.8582318808,8.2686,8.3106,8.2546,8.2966,323813.8582
2011-03-15 12:30:00,11.85,11.92,11.81,11.89,398452.6112185687,8.2966,8.3456,8.2686,8.3246,398452.6112
2011-03-15 13:00:00,11.89,11.91,11.83,11.83,193537.3762657868,8.3246,8.3386,8.2826,8.2826,193537.3763
2011-03-15 13:30:00,11.83,11.86,11.8,11.84,296393.2187962226,8.2826,8.3036,8.2616,8.2896,296393.2188
2011-03-15 14:00:00,11.84,11.94,11.82,11.94,273751.2800091023,8.2896,8.3596,8.2756,8.3596,273751.28
2011-03-15 14:30:00,11.94,12.06,11.92,12.01,548981.681647514,8.3596,8.4437,8.3456,8.4087,548981.6816
2011-03-15 15:00:00,12.01,12.12,12.0,12.06,509841.8477642508,8.4087,8.4857,8.4016,8.4437,509841.8478
2011-03-15 15:30:00,12.07,12.08,12.01,12.01,980771.4188189784,8.4507,8.4577,8.4087,8.4087,980771.4188
2011-03-16 09:30:00,11.98,12.01,11.87,11.99,660029.5824325862,8.3876,8.4087,8.3106,8.3946,660029.5824
2011-03-16 10:00:00,11.98,12.08,11.98,12.04,482193.6511548527,8.3876,8.4577,8.3876,8.4297,482193.6512
2011-03-16 10:30:00,12.05,12.17,12.04,12.1,1726703.8343383777,8.4367,8.5207,8.4297,8.4717,1726703.8343
2011-03-16 11:00:00,12.09,12.09,11.83,12.07,839230.8567527592,8.4647,8.4647,8.2826,8.4507,839230.8568
2011-03-16 11:30:00,12.08,12.11,12.01,12.04,706337.4672886563,8.4577,8.4787,8.4087,8.4297,706337.4673
2011-03-16 12:00:00,12.04,12.1,12.01,12.08,759358.2887700535,8.4297,8.4717,8.4087,8.4577,759358.2888
2011-03-16 12:30:00,12.09,12.11,12.04,12.07,446012.0605302082,8.4647,8.4787,8.4297,8.4507,446012.0605
2011-03-16 13:00:00,12.08,12.1,12.0,12.02,549323.0174081238,8.4577,8.4717,8.4016,8.4157,549323.0174
2011-03-16 13:30:00,12.01,12.06,11.95,12.04,727841.620207077,8.4087,8.4437,8.3666,8.4297,727841.6202
2011-03-16 14:00:00,12.04,12.05,11.84,11.87,1049721.242462169,8.4297,8.4367,8.2896,8.3106,1049721.2425
2011-03-16 14:30:00,11.87,12.08,11.86,12.04,856297.6447832518,8.3106,8.4577,8.3036,8.4297,856297.6448
2011-03-16 15:00:00,12.04,12.09,11.94,11.99,839799.7496871089,8.4297,8.4647,8.3596,8.3946,839799.7497
2011-03-16 15:30:00,11.98,12.02,11.94,12.0,2575378.3138013426,8.3876,8.4157,8.3596,8.4016,2575378.3138
2011-03-17 09:30:00,12.3,12.3,12.15,12.22,741495.0506314712,8.6117,8.6117,8.5067,8.5557,741495.0506
2011-03-17 10:00:00,12.23,12.36,12.18,12.31,667652.747752873,8.5627,8.6537,8.5277,8.6187,667652.7478
2011-03-17 10:30:00,12.3,12.3,12.21,12.23,342587.3250654227,8.6117,8.6117,8.5487,8.5627,342587.3251
2011-03-17 11:00:00,12.23,12.23,12.11,12.13,356468.3126635567,8.5627,8.5627,8.4787,8.4927,356468.3127
2011-03-17 11:30:00,12.13,12.14,12.04,12.07,354647.8552736375,8.4927,8.4997,8.4297,8.4507,354647.8553
2011-03-17 12:00:00,12.07,12.08,12.03,12.04,263397.42860393674,8.4507,8.4577,8.4227,8.4297,263397.4286
2011-03-17 12:30:00,12.04,12.08,12.0,12.0,160200.25031289112,8.4297,8.4577,8.4016,8.4016,160200.2503
2011-03-17 13:00:00,12.01,12.03,11.94,11.94,302082.14813972014,8.4087,8.4227,8.3596,8.3596,302082.1481
2011-03-17 13:30:00,11.95,11.96,11.89,11.92,372283.53623848,8.3666,8.3736,8.3246,8.3456,372283.5362
2011-03-17 14:00:00,11.91,11.92,11.84,11.87,409602.9127318239,8.3386,8.3456,8.2896,8.3106,409602.9127
2011-03-17 14:30:00,11.86,11.98,11.85,11.94,618386.6196381841,8.3036,8.3876,8.2966,8.3596,618386.6196
2011-03-17 15:00:00,11.94,11.99,11.91,11.92,307884.85607008764,8.3596,8.3946,8.3386,8.3456,307884.8561
2011-03-17 15:30:00,11.92,12.05,11.92,11.97,1502332.461030834,8.3456,8.4367,8.3456,8.3806,1502332.461
2011-03-18 09:30:00,12.2,12.22,12.08,12.09,850381.1582660144,8.5417,8.5557,8.4577,8.4647,850381.1583
2011-03-18 10:00:00,12.1,12.12,12.05,12.07,437137.330754352,8.4717,8.4857,8.4367,8.4507,437137.3308
2011-03-18 10:30:00,12.08,12.2,12.06,12.16,424166.5718511776,8.4577,8.5417,8.4437,8.5137,424166.5719
2011-03-18 11:00:00,12.16,12.2,12.15,12.17,351006.9404937991,8.5137,8.5417,8.5067,8.5207,351006.9405
2011-03-18 11:30:00,12.17,12.25,12.16,12.22,473205.1427921265,8.5207,8.5767,8.5137,8.5557,473205.1428
2011-03-18 12:00:00,12.22,12.25,12.2,12.21,226191.83069746275,8.5557,8.5767,8.5417,8.5487,226191.8307
2011-03-18 12:30:00,12.22,12.25,12.21,12.23,221640.6872226647,8.5557,8.5767,8.5487,8.5627,221640.6872
2011-03-18 13:00:00,12.23,12.28,12.23,12.27,178063.48845147344,8.5627,8.5977,8.5627,8.5907,178063.4885
2011-03-18 13:30:00,12.27,12.3,12.25,12.28,219365.11548526568,8.5907,8.6117,8.5767,8.5977,219365.1155
2011-03-18 14:00:00,12.28,12.28,12.23,12.26,296393.2187962226,8.5977,8.5977,8.5627,8.5837,296393.2188
2011-03-18 14:30:00,12.26,12.3,12.21,12.23,485038.1158266015,8.5837,8.6117,8.5487,8.5627,485038.1158
2011-03-18 15:00:00,12.23,12.25,12.19,12.23,352941.17647058825,8.5627,8.5767,8.5347,8.5627,352941.1765
2011-03-18 15:30:00,12.24,12.28,12.23,12.27,1062236.887017863,8.5697,8.5977,8.5627,8.5907,1062236.887
2011-03-21 09:30:00,12.45,12.53,12.37,12.38,560131.9831607692,8.7167,8.7727,8.6607,8.6677,560131.9832
2011-03-21 10:00:00,12.38,12.49,12.37,12.45,863465.6957560588,8.6677,8.7447,8.6607,8.7167,863465.6958
2011-03-21 10:30:00,12.45,12.5,12.43,12.46,442826.2600978496,8.7167,8.7517,8.7027,8.7237,442826.2601
2011-03-21 11:00:00,12.47,12.48,12.45,12.46,375696.8938445785,8.7307,8.7377,8.7167,8.7237,375696.8938
2011-03-21 11:30:00,12.47,12.47,12.45,12.45,251223.119808852,8.7307,8.7307,8.7167,8.7167,251223.1198
2011-03-21 12:00:00,12.45,12.46,12.45,12.45,138240.98304699056,8.7167,8.7237,8.7167,8.7167,138240.983
2011-03-21 12:30:00,12.46,12.46,12.43,12.45,271020.59392422345,8.7237,8.7237,8.7027,8.7167,271020.5939
2011-03-21 13:00:00,12.45,12.45,12.38,12.39,257936.0564341791,8.7167,8.7167,8.6677,8.6747,257936.0564
2011-03-21 13:30:00,12.4,12.44,12.38,12.44,185914.2109455001,8.6817,8.7097,8.6677,8.7097,185914.2109
2011-03-21 14:00:00,12.44,12.49,12.44,12.45,541472.2949140972,8.7097,8.7447,8.7097,8.7167,541472.2949
2011-03-21 14:30:00,12.45,12.49,12.45,12.48,336215.7242007054,8.7167,8.7447,8.7167,8.7377,336215.7242
2011-03-21 15:00:00,12.48,12.5,12.47,12.49,435544.4305381727,8.7377,8.7517,8.7307,8.7447,435544.4305
2011-03-21 15:30:00,12.49,12.57,12.48,12.55,1255546.7061099105,8.7447,8.8007,8.7377,8.7867,1255546.7061
2011-03-22 09:30:00,12.55,12.6,12.41,12.41,443622.7102059393,8.7867,8.8217,8.6887,8.6887,443622.7102
2011-03-22 10:00:00,12.41,12.51,12.41,12.48,480600.7509386734,8.6887,8.7587,8.6887,8.7377,480600.7509
2011-03-22 10:30:00,12.48,12.49,12.42,12.42,609739.4470360678,8.7377,8.7447,8.6957,8.6957,609739.447
2011-03-22 11:00:00,12.42,12.46,12.41,12.45,314711.5712822847,8.6957,8.7237,8.6887,8.7167,314711.5713
2011-03-22 11:30:00,12.44,12.47,12.42,12.46,264648.99305950623,8.7097,8.7307,8.6957,8.7237,264648.9931
2011-03-22 12:00:00,12.46,12.49,12.45,12.46,328820.1160541586,8.7237,8.7447,8.7167,8.7237,328820.1161
2011-03-22 12:30:00,12.45,12.45,12.37,12.42,323813.8582318808,8.7167,8.7167,8.6607,8.6957,323813.8582
2011-03-22 13:00:00,12.41,12.43,12.32,12.34,193196.04050517693,8.6887,8.7027,8.6257,8.6397,193196.0405
2011-03-22 13:30:00,12.33,12.34,12.28,12.3,518602.798953237,8.6327,8.6397,8.5977,8.6117,518602.799
2011-03-22 14:00:00,12.3,12.31,12.26,12.28,206394.35658209125,8.6117,8.6187,8.5837,8.5977,206394.3566
2011-03-22 14:30:00,12.27,12.31,12.27,12.31,349414.0402776198,8.5907,8.6187,8.5907,8.6187,349414.0403
2011-03-22 15:00:00,12.3,12.31,12.27,12.3,512913.86960973946,8.6117,8.6187,8.5907,8.6117,512913.8696
2011-03-22 15:30:00,12.3,12.3,12.23,12.25,1127318.2387074754,8.6117,8.6117,8.5627,8.5767,1127318.2387
2011-03-23 09:30:00,12.22,12.26,12.12,12.19,348276.25440892024,8.5557,8.5837,8.4857,8.5347,348276.2544
2011-03-23 10:00:00,12.19,12.3,12.12,12.3,686653.7717601547,8.5347,8.6117,8.4857,8.6117,686653.7718
2011-03-23 10:30:00,12.3,12.4,12.3,12.32,488110.13767209015,8.6117,8.6817,8.6117,8.6257,488110.1377
2011-03-23 11:00:00,12.32,12.45,12.32,12.39,461713.5055182615,8.6257,8.7167,8.6257,8.6747,461713.5055
2011-03-23 11:30:00,12.39,12.43,12.34,12.35,243827.5116623052,8.6747,8.7027,8.6397,8.6467,243827.5117
2011-03-23 12:00:00,12.35,12.37,12.3,12.37,214358.85766298784,8.6467,8.6607,8.6117,8.6607,214358.8577
2011-03-23 12:30:00,12.37,12.38,12.31,12.32,143361.01945613837,8.6607,8.6677,8.6187,8.6257,143361.0195
2011-03-23 13:00:00,12.32,12.34,12.3,12.31,107520.76459210378,8.6257,8.6397,8.6117,8.6187,107520.7646
2011-03-23 13:30:00,12.31,12.38,12.3,12.37,169530.0944362271,8.6187,8.6677,8.6117,8.6607,169530.0944
2011-03-23 14:00:00,12.37,12.37,12.32,12.34,76572.98896347708,8.6607,8.6607,8.6257,8.6397,76572.989
2011-03-23 14:30:00,12.34,12.44,12.32,12.42,234952.78188644897,8.6397,8.7097,8.6257,8.6957,234952.7819
2011-03-23 15:00:00,12.42,12.45,12.37,12.42,1304585.277050859,8.6957,8.7167,8.6607,8.6957,1304585.2771
2011-03-23 15:30:00,12.42,12.44,12.4,12.41,449539.1967231767,8.6957,8.7097,8.6817,8.6887,449539.1967
2011-03-24 09:30:00,12.52,12.52,12.32,12.34,227784.73091364207,8.7657,8.7657,8.6257,8.6397,227784.7309
2011-03-24 10:00:00,12.34,12.37,12.23,12.37,463647.74149505066,8.6397,8.6607,8.5627,8.6607,463647.7415
2011-03-24 10:30:00,12.37,12.59,12.37,12.57,704175.6741381272,8.6607,8.8147,8.6607,8.8007,704175.6741
2011-03-24 11:00:00,12.57,12.58,12.5,12.5,278074.86631016043,8.8007,8.8077,8.7517,8.7517,278074.8663
2011-03-24 11:30:00,12.5,12.52,12.47,12.47,161793.15052907044,8.7517,8.7657,8.7307,8.7307,161793.1505
2011-03-24 12:00:00,12.48,12.55,12.47,12.54,316532.0286722039,8.7377,8.7867,8.7307,8.7797,316532.0287
2011-03-24 12:30:00,12.53,12.54,12.48,12.51,220958.015701445,8.7727,8.7797,8.7377,8.7587,220958.0157
2011-03-24 13:00:00,12.51,12.51,12.41,12.44,392081.0103538514,8.7587,8.7587,8.6887,8.7097,392081.0104
2011-03-24 13:30:00,12.44,12.45,12.39,12.45,269200.13653430424,8.7097,8.7167,8.6747,8.7167,269200.1365
2011-03-24 14:00:00,12.45,12.5,12.44,12.48,191489.36170212767,8.7167,8.7517,8.7097,8.7377,191489.3617
2011-03-24 14:30:00,12.47,12.48,12.41,12.44,371487.0861303903,8.7307,8.7377,8.6887,8.7097,371487.0861
2011-03-24 15:00:00,12.43,12.46,12.41,12.45,401638.4116509273,8.7027,8.7237,8.6887,8.7167,401638.4117
2011-03-24 15:30:00,12.45,12.45,12.41,12.45,940038.684719536,8.7167,8.7167,8.6887,8.7167,940038.6847
2011-03-25 09:30:00,12.47,12.51,12.37,12.4,243144.84014108547,8.7307,8.7587,8.6607,8.6817,243144.8401
2011-03-25 10:00:00,12.4,12.45,12.39,12.45,103538.51405165548,8.6817,8.7167,8.6747,8.7167,103538.5141
2011-03-25 10:30:00,12.45,12.49,12.45,12.48,115940.38002048017,8.7167,8.7447,8.7167,8.7377,115940.38
2011-03-25 11:00:00,12.48,12.52,12.47,12.48,218113.55102969625,8.7377,8.7657,8.7307,8.7377,218113.551
2011-03-25 11:30:00,12.48,12.51,12.46,12.5,144953.9196723177,8.7377,8.7587,8.7237,8.7517,144953.9197
2011-03-25 12:00:00,12.5,12.51,12.46,12.47,328592.5588804187,8.7517,8.7587,8.7237,8.7307,328592.5589
2011-03-25 12:30:00,12.47,12.48,12.44,12.46,154625.0995562635,8.7307,8.7377,8.7097,8.7237,154625.0996
2011-03-25 13:00:00,12.47,12.48,12.46,12.48,131414.26783479349,8.7307,8.7377,8.7237,8.7377,131414.2678
2011-03-25 13:30:00,12.48,12.49,12.45,12.46,384799.18079417455,8.7377,8.7447,8.7167,8.7237,384799.1808
2011-03-25 14:00:00,12.46,12.48,12.45,12.46,138240.98304699056,8.7237,8.7377,8.7167,8.7237,138240.983
2011-03-25 14:30:00,12.46,12.47,12.45,12.46,319945.3862783024,8.7237,8.7307,8.7167,8.7237,319945.3863
2011-03-25 15:00:00,12.46,12.47,12.45,12.46,393105.01763568097,8.7237,8.7307,8.7167,8.7237,393105.0176
2011-03-25 15:30:00,12.46,12.47,12.42,12.44,791557.6288542497,8.7237,8.7307,8.6957,8.7097,791557.6289
2011-03-28 09:30:00,12.45,12.57,12.44,12.45,874502.218682444,8.7167,8.8007,8.7097,8.7167,874502.2187
2011-03-28 10:00:00,12.45,12.52,12.44,12.44,399704.1756741381,8.7167,8.7657,8.7097,8.7097,399704.1757
2011-03-28 10:30:00,12.44,12.45,12.36,12.37,584935.7150984185,8.7097,8.7167,8.6537,8.6607,584935.7151
2011-03-28 11:00:00,12.36,12.36,12.3,12.3,439185.3453180112,8.6537,8.6537,8.6117,8.6117,439185.3453
2011-03-28 11:30:00,12.31,12.33,12.26,12.32,491068.3809307088,8.6187,8.6327,8.5837,8.6257,491068.3809
2011-03-28 12:00:00,12.32,12.34,12.31,12.31,210717.9428831494,8.6257,8.6397,8.6187,8.6187,210717.9429
2011-03-28 12:30:00,12.31,12.33,12.25,12.25,400955.7401297076,8.6187,8.6327,8.5767,8.5767,400955.7401
2011-03-28 13:00:00,12.26,12.31,12.25,12.3,310046.6492206167,8.5837,8.6187,8.5767,8.6117,310046.6492
2011-03-28 13:30:00,12.3,12.31,12.26,12.3,385254.2951416544,8.6117,8.6187,8.5837,8.6117,385254.2951
2011-03-28 14:00:00,12.29,12.3,12.19,12.21,533507.7938332006,8.6047,8.6117,8.5347,8.5487,533507.7938
2011-03-28 14:30:00,12.21,12.23,12.2,12.23,343269.9965866424,8.5487,8.5627,8.5417,8.5627,343269.9966
2011-03-28 15:00:00,12.23,12.28,12.22,12.25,772897.9406075777,8.5627,8.5977,8.5557,8.5767,772897.9406
2011-03-28 15:30:00,12.25,12.3,12.22,12.23,1130731.596313574,8.5767,8.6117,8.5557,8.5627,1130731.5963
2011-03-29 09:30:00,12.18,12.21,12.09,12.13,453521.447263625,8.5277,8.5487,8.4647,8.4927,453521.4473
2011-03-29 10:00:00,12.12,12.24,11.99,12.01,2238821.2538400274,8.4857,8.5697,8.3946,8.4087,2238821.2538
2011-03-29 10:30:00,12.0,12.15,12.0,12.09,448742.74661508703,8.4016,8.5067,8.4016,8.4647,448742.7466
2011-03-29 11:00:00,12.1,12.16,12.09,12.13,450221.8682443964,8.4717,8.5137,8.4647,8.4927,450221.8682
2011-03-29 11:30:00,12.13,12.14,12.12,12.13,127887.13164182502,8.4927,8.4997,8.4857,8.4927,127887.1316
2011-03-29 12:00:00,12.13,12.13,12.06,12.09,373079.9863465696,8.4927,8.4927,8.4437,8.4647,373079.9863
2011-03-29 12:30:00,12.09,12.13,12.08,12.13,110365.22926385255,8.4647,8.4927,8.4577,8.4927,110365.2293
2011-03-29 13:00:00,12.13,12.14,12.1,12.11,260780.52110592788,8.4927,8.4997,8.4717,8.4787,260780.5211
2011-03-29 13:30:00,12.12,12.14,12.09,12.12,402321.0831721471,8.4857,8.4997,8.4647,8.4857,402321.0832
2011-03-29 14:00:00,12.12,12.14,12.1,12.13,365911.9353737627,8.4857,8.4997,8.4717,8.4927,365911.9354
2011-03-29 14:30:00,12.13,12.23,12.12,12.23,1262828.535669587,8.4927,8.5627,8.4857,8.5627,1262828.5357
2011-03-29 15:00:00,12.23,12.3,12.23,12.24,526112.1856866538,8.5627,8.6117,8.5627,8.5697,526112.1857
2011-03-29 15:30:00,12.24,12.25,12.1,12.14,2047559.44931164,8.5697,8.5767,8.4717,8.4997,2047559.4493
2011-03-30 09:30:00,12.24,12.29,12.2,12.25,259528.9566503584,8.5697,8.6047,8.5417,8.5767,259528.9567
2011-03-30 10:00:00,12.25,12.27,12.2,12.23,315849.3571509842,8.5767,8.5907,8.5417,8.5627,315849.3572
2011-03-30 10:30:00,12.23,12.28,12.23,12.27,397997.49687108886,8.5627,8.5977,8.5627,8.5907,397997.4969
2011-03-30 11:00:00,12.27,12.27,12.23,12.27,254636.47741495047,8.5907,8.5907,8.5627,8.5907,254636.4774
2011-03-30 11:30:00,12.26,12.28,12.21,12.22,340766.8676755035,8.5837,8.5977,8.5487,8.5557,340766.8677
2011-03-30 12:00:00,12.22,12.32,12.22,12.3,358174.991466606,8.5557,8.6257,8.5557,8.6117,358174.9915
2011-03-30 12:30:00,12.31,12.34,12.3,12.31,320969.393560132,8.6187,8.6397,8.6117,8.6187,320969.3936
2011-03-30 13:00:00,12.32,12.37,12.32,12.37,233928.77460461945,8.6257,8.6607,8.6257,8.6607,233928.7746
2011-03-30 13:30:00,12.37,12.37,12.33,12.33,290021.6179315053,8.6607,8.6607,8.6327,8.6327,290021.6179
2011-03-30 14:00:00,12.34,12.36,12.34,12.35,262714.757082717,8.6397,8.6537,8.6397,8.6467,262714.7571
2011-03-30 14:30:00,12.35,12.35,12.26,12.3,408237.5696893845,8.6467,8.6467,8.5837,8.6117,408237.5697
2011-03-30 15:00:00,12.3,12.35,12.3,12.32,235976.7891682785,8.6117,8.6467,8.6117,8.6257,235976.7892
2011-03-30 15:30:00,12.32,12.36,12.31,12.36,607463.8752986689,8.6257,8.6537,8.6187,8.6537,607463.8753
2011-03-31 09:30:00,12.33,12.38,12.3,12.3,161451.81476846058,8.6327,8.6677,8.6117,8.6117,161451.8148
2011-03-31 10:00:00,12.3,12.33,12.26,12.28,516668.5629764479,8.6117,8.6327,8.5837,8.5977,516668.563
2011-03-31 10:30:00,12.28,12.3,12.27,12.29,180566.6173626124,8.5977,8.6117,8.5907,8.6047,180566.6174
2011-03-31 11:00:00,12.29,12.29,12.24,12.25,441916.03140289,8.6047,8.6047,8.5697,8.5767,441916.0314
2011-03-31 11:30:00,12.25,12.3,12.22,12.3,225509.15917624303,8.5767,8.6117,8.5557,8.6117,225509.1592
2011-03-31 12:00:00,12.29,12.3,12.28,12.3,193764.93343952668,8.6047,8.6117,8.5977,8.6117,193764.9334
2011-03-31 12:30:00,12.3,12.3,12.28,12.3,190920.4687677779,8.6117,8.6117,8.5977,8.6117,190920.4688
2011-03-31 13:00:00,12.3,12.3,12.28,12.28,148594.83445215612,8.6117,8.6117,8.5977,8.5977,148594.8345
2011-03-31 13:30:00,12.28,12.29,12.28,12.28,234156.3317783593,8.5977,8.6047,8.5977,8.5977,234156.3318
2011-03-31 14:00:00,12.29,12.3,12.27,12.29,297644.783251792,8.6047,8.6117,8.5907,8.6047,297644.7833
2011-03-31 14:30:00,12.28,12.3,12.25,12.3,546023.4383888952,8.5977,8.6117,8.5767,8.6117,546023.4384
2011-03-31 15:00:00,12.3,12.3,12.29,12.3,134941.40402776198,8.6117,8.6117,8.6047,8.6117,134941.404
2011-03-31 15:30:00,12.3,12.3,12.23,12.23,723745.5910797588,8.6117,8.6117,8.5627,8.5627,723745.5911
2011-04-01 09:30:00,12.31,12.56,12.24,12.5,606553.6466037092,8.6187,8.7937,8.5697,8.7517,606553.6466
2011-04-01 10:00:00,12.5,12.52,12.47,12.52,224143.81613380363,8.7517,8.7657,8.7307,8.7657,224143.8161
2011-04-01 10:30:00,12.52,12.52,12.45,12.46,197860.9625668449,8.7657,8.7657,8.7167,8.7237,197860.9626
2011-04-01 11:00:00,12.46,12.51,12.45,12.48,442826.2600978496,8.7237,8.7587,8.7167,8.7377,442826.2601
2011-04-01 11:30:00,12.48,12.5,12.45,12.46,304243.9412902492,8.7377,8.7517,8.7167,8.7237,304243.9413
2011-04-01 12:00:00,12.47,12.48,12.43,12.45,283422.45989304816,8.7307,8.7377,8.7027,8.7167,283422.4599
2011-04-01 12:30:00,12.45,12.47,12.43,12.46,272841.0513141427,8.7167,8.7307,8.7027,8.7237,272841.0513
2011-04-01 13:00:00,12.46,12.47,12.42,12.44,261349.4140402776,8.7237,8.7307,8.6957,8.7097,261349.414
2011-04-01 13:30:00,12.44,12.45,12.4,12.45,138354.7616338605,8.7097,8.7167,8.6817,8.7167,138354.7616
2011-04-01 14:00:00,12.44,12.46,12.4,12.44,269086.3579474343,8.7097,8.7237,8.6817,8.7097,269086.3579
2011-04-01 14:30:00,12.43,12.44,12.37,12.39,329957.90192285815,8.7027,8.7097,8.6607,8.6747,329957.9019
2011-04-01 15:00:00,12.38,12.39,12.32,12.37,237683.4679713278,8.6677,8.6747,8.6257,8.6607,237683.468
2011-04-01 15:30:00,12.37,12.41,12.36,12.4,754352.0309477757,8.6607,8.6887,8.6537,8.6817,754352.0309
2011-04-04 09:30:00,12.43,12.46,12.31,12.33,308453.74900443736,8.7027,8.7237,8.6187,8.6327,308453.749
2011-04-04 10:00:00,12.33,12.34,12.29,12.3,217772.2152690864,8.6327,8.6397,8.6047,8.6117,217772.2153
2011-04-04 10:30:00,12.3,12.32,12.26,12.3,773808.1693025373,8.6117,8.6257,8.5837,8.6117,773808.1693
2011-04-04 11:00:00,12.3,12.31,12.24,12.26,166913.18693821825,8.6117,8.6187,8.5697,8.5837,166913.1869
2011-04-04 11:30:00,12.26,12.29,12.26,12.27,181818.18181818185,8.5837,8.6047,8.5837,8.5907,181818.1818
2011-04-04 12:00:00,12.28,12.3,12.27,12.3,63829.78723404255,8.5977,8.6117,8.5907,8.6117,63829.7872
2011-04-04 12:30:00,12.29,12.3,12.28,12.3,183866.1963818409,8.6047,8.6117,8.5977,8.6117,183866.1964
2011-04-04 13:00:00,12.29,12.3,12.29,12.29,57344.40778245535,8.6047,8.6117,8.6047,8.6047,57344.4078
2011-04-04 13:30:00,12.3,12.3,12.25,12.29,299010.12629423145,8.6117,8.6117,8.5767,8.6047,299010.1263
2011-04-04 14:00:00,12.29,12.3,12.27,12.3,295255.43292752304,8.6047,8.6117,8.5907,8.6117,295255.4329
2011-04-04 14:30:00,12.3,12.31,12.3,12.3,163044.7149846399,8.6117,8.6187,8.6117,8.6117,163044.715
2011-04-04 15:00:00,12.3,12.32,12.29,12.3,295027.8757537832,8.6117,8.6257,8.6047,8.6117,295027.8758
2011-04-04 15:30:00,12.3,12.31,12.3,12.31,483786.551371032,8.6117,8.6187,8.6117,8.6187,483786.5514
2011-04-05 09:30:00,12.25,12.35,12.18,12.34,306178.1772670384,8.5767,8.6467,8.5277,8.6397,306178.1773
2011-04-05 10:00:00,12.34,12.35,12.23,12.26,681078.6210035272,8.6397,8.6467,8.5627,8.5837,681078.621
2011-04-05 10:30:00,12.27,12.33,12.27,12.31,391284.56024576176,8.5907,8.6327,8.5907,8.6187,391284.5602
2011-04-05 11:00:00,12.3,12.36,12.25,12.35,193196.04050517693,8.6117,8.6537,8.5767,8.6467,193196.0405
2011-04-05 11:30:00,12.35,12.51,12.34,12.51,336670.83854818525,8.6467,8.7587,8.6397,8.7587,336670.8385
2011-04-05 12:00:00,12.51,12.52,12.41,12.41,163272.2721583798,8.7587,8.7657,8.6887,8.6887,163272.2722
2011-04-05 12:30:00,12.42,12.46,12.4,12.45,204005.0062578223,8.6957,8.7237,8.6817,8.7167,204005.0063
2011-04-05 13:00:00,12.46,12.48,12.45,12.46,114006.14404369098,8.7237,8.7377,8.7167,8.7237,114006.144
2011-04-05 13:30:00,12.46,12.48,12.45,12.46,103652.29263852544,8.7237,8.7377,8.7167,8.7237,103652.2926
2011-04-05 14:00:00,12.46,12.5,12.45,12.49,255091.59176243035,8.7237,8.7517,8.7167,8.7447,255091.5918
2011-04-05 14:30:00,12.47,12.48,12.41,12.43,311070.6565024463,8.7307,8.7377,8.6887,8.7027,311070.6565
2011-04-05 15:00:00,12.43,12.44,12.37,12.4,538514.0516554784,8.7027,8.7097,8.6607,8.6817,538514.0517
2011-04-05 15:30:00,12.41,12.46,12.37,12.44,784844.6922289225,8.6887,8.7237,8.6607,8.7097,784844.6922
2011-04-06 09:30:00,12.44,12.49,12.37,12.44,219023.77972465585,8.7561,8.7913,8.7068,8.7561,219023.7797
2011-04-06 10:00:00,12.44,12.45,12.32,12.34,336670.83854818525,8.7561,8.7631,8.6716,8.6857,336670.8385
2011-04-06 10:30:00,12.33,12.36,12.31,12.34,190124.01865968824,8.6786,8.6998,8.6646,8.6857,190124.0187
2011-04-06 11:00:00,12.34,12.34,12.27,12.27,129821.36761861418,8.6857,8.6857,8.6364,8.6364,129821.3676
2011-04-06 11:30:00,12.28,12.28,12.19,12.19,136761.8614176812,8.6435,8.6435,8.5801,8.5801,136761.8614
2011-04-06 12:00:00,12.18,12.28,12.17,12.27,126635.56718625556,8.5731,8.6435,8.566,8.6364,126635.5672
2011-04-06 12:30:00,12.27,12.29,12.26,12.28,85333.94015246331,8.6364,8.6505,8.6294,8.6435,85333.9402
2011-04-06 13:00:00,12.28,12.32,12.28,12.31,43122.08442371146,8.6435,8.6716,8.6435,8.6646,43122.0844
2011-04-06 13:30:00,12.32,12.34,12.31,12.32,60871.54397542383,8.6716,8.6857,8.6646,8.6716,60871.544
2011-04-06 14:00:00,12.31,12.35,12.31,12.33,114916.3727386506,8.6646,8.6927,8.6646,8.6786,114916.3727
2011-04-06 14:30:00,12.33,12.35,12.33,12.35,91364.20525657073,8.6786,8.6927,8.6786,8.6927,91364.2053
2011-04-06 15:00:00,12.34,12.36,12.32,12.35,145636.59119353737,8.6857,8.6998,8.6716,8.6927,145636.5912
2011-04-06 15:30:00,12.36,12.38,12.34,12.37,568437.8200022756,8.6998,8.7138,8.6857,8.7068,568437.82
2011-04-07 09:30:00,12.33,12.52,12.28,12.52,249857.77676641257,8.6786,8.8124,8.6435,8.8124,249857.7768
2011-04-07 10:00:00,12.51,12.55,12.41,12.41,443850.2673796792,8.8053,8.8335,8.735,8.735,443850.2674
2011-04-07 10:30:00,12.42,12.45,12.3,12.34,517123.6773239277,8.742,8.7631,8.6575,8.6857,517123.6773
2011-04-07 11:00:00,12.34,12.37,12.29,12.3,354761.63386050746,8.6857,8.7068,8.6505,8.6575,354761.6339
2011-04-07 11:30:00,12.3,12.37,12.23,12.37,355558.0839685971,8.6575,8.7068,8.6083,8.7068,355558.084
2011-04-07 12:00:00,12.37,12.37,12.33,12.35,172260.78052110595,8.7068,8.7068,8.6786,8.6927,172260.7805
2011-04-07 12:30:00,12.35,12.41,12.34,12.39,106382.97872340426,8.6927,8.735,8.6857,8.7209,106382.9787
2011-04-07 13:00:00,12.4,12.4,12.31,12.34,182842.1891000114,8.7279,8.7279,8.6646,8.6857,182842.1891
2011-04-07 13:30:00,12.33,12.36,12.3,12.32,123904.88110137673,8.6786,8.6998,8.6575,8.6716,123904.8811
2011-04-07 14:00:00,12.32,12.34,12.29,12.29,150984.18477642507,8.6716,8.6857,8.6505,8.6505,150984.1848
2011-04-07 14:30:00,12.3,12.34,12.28,12.32,146774.3770622369,8.6575,8.6857,8.6435,8.6716,146774.3771
2011-04-07 15:00:00,12.31,12.35,12.3,12.31,196495.6195244055,8.6646,8.6927,8.6575,8.6646,196495.6195
2011-04-07 15:30:00,12.32,12.32,12.23,12.23,1071225.3953805894,8.6716,8.6716,8.6083,8.6083,1071225.3954
2011-04-08 09:30:00,12.3,12.37,12.15,12.16,593469.1091136648,8.6575,8.7068,8.5519,8.559,593469.1091
2011-04-08 10:00:00,12.16,12.16,12.02,12.03,1116964.3873023095,8.559,8.559,8.4604,8.4675,1116964.3873
2011-04-08 10:30:00,12.03,12.12,12.02,12.03,513255.2053703493,8.4675,8.5308,8.4604,8.4675,513255.2054
2011-04-08 11:00:00,12.04,12.04,11.92,11.94,615200.8192058254,8.4745,8.4745,8.3901,8.4041,615200.8192
2011-04-08 11:30:00,11.94,12.0,11.9,11.97,619410.6269200137,8.4041,8.4464,8.376,8.4253,619410.6269
2011-04-08 12:00:00,11.98,12.08,11.97,12.05,455228.1260666743,8.4323,8.5027,8.4253,8.4816,455228.1261
2011-04-08 12:30:00,12.06,12.09,12.0,12.01,188644.8970303789,8.4886,8.5097,8.4464,8.4534,188644.897
2011-04-08 13:00:00,12.01,12.06,12.01,12.06,188986.23279098875,8.4534,8.4886,8.4534,8.4886,188986.2328
2011-04-08 13:30:00,12.05,12.08,12.0,12.01,252247.12709068155,8.4816,8.5027,8.4464,8.4534,252247.1271
2011-04-08 14:00:00,12.01,12.03,11.92,11.93,405961.9979519855,8.4534,8.4675,8.3901,8.3971,405961.998
2011-04-08 14:30:00,11.93,11.93,11.78,11.79,526453.5214472637,8.3971,8.3971,8.2915,8.2986,526453.5214
2011-04-08 15:00:00,11.79,11.81,11.72,11.75,786892.7067925817,8.2986,8.3126,8.2493,8.2704,786892.7068
2011-04-08 15:30:00,11.75,11.82,11.74,11.79,1540562.0662191375,8.2704,8.3197,8.2634,8.2986,1540562.0662
2011-04-11 09:30:00,11.81,11.99,11.8,11.93,397428.6039367392,8.3126,8.4393,8.3056,8.3971,397428.6039
2011-04-11 10:00:00,11.93,11.96,11.83,11.87,287404.71043349645,8.3971,8.4182,8.3267,8.3549,287404.7104
2011-04-11 10:30:00,11.87,12.0,11.86,11.94,428717.7153259757,8.3549,8.4464,8.3478,8.4041,428717.7153
2011-04-11 11:00:00,11.94,11.99,11.94,11.98,315963.1357378542,8.4041,8.4393,8.4041,8.4323,315963.1357
2011-04-11 11:30:00,11.99,12.01,11.94,11.98,278871.3164182501,8.4393,8.4534,8.4041,8.4323,278871.3164
2011-04-11 12:00:00,11.98,11.99,11.9,11.94,283877.574240528,8.4323,8.4393,8.376,8.4041,283877.5742
2011-04-11 12:30:00,11.94,11.95,11.89,11.9,137444.5329389009,8.4041,8.4112,8.3689,8.376,137444.5329
2011-04-11 13:00:00,11.9,11.91,11.87,11.89,132438.27511662306,8.376,8.383,8.3549,8.3689,132438.2751
2011-04-11 13:30:00,11.89,11.93,11.87,11.92,140857.89054499945,8.3689,8.3971,8.3549,8.3901,140857.8905
2011-04-11 14:00:00,11.93,11.96,11.92,11.95,158607.3500967118,8.3971,8.4182,8.3901,8.4112,158607.3501
2011-04-11 14:30:00,11.94,11.96,11.88,11.92,299465.2406417112,8.4041,8.4182,8.3619,8.3901,299465.2406
2011-04-11 15:00:00,11.92,11.92,11.87,11.88,207759.69962453068,8.3901,8.3901,8.3549,8.3619,207759.6996
2011-04-11 15:30:00,11.88,11.88,11.82,11.88,873591.9899874844,8.3619,8.3619,8.3197,8.3619,873591.99
2011-04-12 09:30:00,11.73,11.87,11.73,11.78,424963.02195926727,8.2563,8.3549,8.2563,8.2915,424963.022
2011-04-12 10:00:00,11.77,11.82,11.72,11.82,271475.7082717033,8.2845,8.3197,8.2493,8.3197,271475.7083
2011-04-12 10:30:00,11.81,11.82,11.69,11.72,535100.6940493799,8.3126,8.3197,8.2282,8.2493,535100.694
2011-04-12 11:00:00,11.72,11.72,11.66,11.71,288314.93912845606,8.2493,8.2493,8.2071,8.2422,288314.9391
2011-04-12 11:30:00,11.71,11.74,11.7,11.73,193537.3762657868,8.2422,8.2634,8.2352,8.2563,193537.3763
2011-04-12 12:00:00,11.73,11.73,11.7,11.72,146660.59847536695,8.2563,8.2563,8.2352,8.2493,146660.5985
2011-04-12 12:30:00,11.72,11.77,11.71,11.72,179087.495733303,8.2493,8.2845,8.2422,8.2493,179087.4957
2011-04-12 13:00:00,11.72,11.74,11.72,11.72,128911.13892365458,8.2493,8.2634,8.2493,8.2493,128911.1389
2011-04-12 13:30:00,11.73,11.74,11.7,11.72,164978.95096142907,8.2563,8.2634,8.2352,8.2493,164978.951
2011-04-12 14:00:00,11.73,11.77,11.72,11.72,183979.97496871089,8.2563,8.2845,8.2493,8.2493,183979.975
2011-04-12 14:30:00,11.72,11.75,11.71,11.73,301740.81237911026,8.2493,8.2704,8.2422,8.2563,301740.8124
2011-04-12 15:00:00,11.73,11.73,11.7,11.72,278074.86631016043,8.2563,8.2563,8.2352,8.2493,278074.8663
2011-04-12 15:30:00,11.71,11.72,11.67,11.68,713505.5182614633,8.2422,8.2493,8.2141,8.2211,713505.5183
2011-04-13 09:30:00,11.76,11.82,11.65,11.68,238138.5823188076,8.2774,8.3197,8.2,8.2211,238138.5823
2011-04-13 10:00:00,11.69,11.7,11.61,11.66,239048.8110137672,8.2282,8.2352,8.1719,8.2071,239048.811
2011-04-13 10:30:00,11.67,11.72,11.61,11.72,368187.5071111617,8.2141,8.2493,8.1719,8.2493,368187.5071
2011-04-13 11:00:00,11.72,11.72,11.67,11.68,175446.58095346455,8.2493,8.2493,8.2141,8.2211,175446.581
2011-04-13 11:30:00,11.68,11.73,11.65,11.7,231653.2028672204,8.2211,8.2563,8.2,8.2352,231653.2029
2011-04-13 12:00:00,11.69,11.73,11.66,11.67,254750.25600182047,8.2282,8.2563,8.2071,8.2141,254750.256
2011-04-13 12:30:00,11.68,11.68,11.62,11.66,285015.3601092275,8.2211,8.2211,8.1789,8.2071,285015.3601
2011-04-13 13:00:00,11.66,11.69,11.65,11.65,167709.63704630788,8.2071,8.2282,8.2,8.2,167709.637
2011-04-13 13:30:00,11.65,11.68,11.65,11.67,142109.4550005689,8.2,8.2211,8.2,8.2141,142109.455
2011-04-13 14:00:00,11.67,11.73,11.67,11.73,253384.91295938104,8.2141,8.2563,8.2141,8.2563,253384.913
2011-04-13 14:30:00,11.72,11.77,11.7,11.76,328023.66594606894,8.2493,8.2845,8.2352,8.2774,328023.6659
2011-04-13 15:00:00,11.76,11.8,11.76,11.79,208442.3711457504,8.2774,8.3056,8.2774,8.2986,208442.3711
2011-04-13 15:30:00,11.79,11.8,11.78,11.8,549778.1317556036,8.2986,8.3056,8.2915,8.3056,549778.1318
2011-04-14 09:30:00,11.73,11.73,11.64,11.67,343611.3323472523,8.2563,8.2563,8.193,8.2141,343611.3323
2011-04-14 10:00:00,11.67,11.72,11.65,11.72,272841.0513141427,8.2141,8.2493,8.2,8.2493,272841.0513
2011-04-14 10:30:00,11.72,11.72,11.65,11.65,140630.33337125953,8.2493,8.2493,8.2,8.2,140630.3334
2011-04-14 11:00:00,11.65,11.69,11.63,11.67,221299.35146205485,8.2,8.2282,8.1859,8.2141,221299.3515
2011-04-14 11:30:00,11.67,11.75,11.67,11.74,406530.8908863352,8.2141,8.2704,8.2141,8.2634,406530.8909
2011-04-14 12:00:00,11.73,11.83,11.73,11.83,416543.4065308909,8.2563,8.3267,8.2563,8.3267,416543.4065
2011-04-14 12:30:00,11.82,11.83,11.77,11.79,336898.39572192513,8.3197,8.3267,8.2845,8.2986,336898.3957
2011-04-14 13:00:00,11.79,11.81,11.77,11.79,250768.00546137217,8.2986,8.3126,8.2845,8.2986,250768.0055
2011-04-14 13:30:00,11.79,11.79,11.72,11.73,293776.31129821367,8.2986,8.2986,8.2493,8.2563,293776.3113
2011-04-14 14:00:00,11.74,11.75,11.72,11.73,187165.77540106952,8.2634,8.2704,8.2493,8.2563,187165.7754
2011-04-14 14:30:00,11.73,11.78,11.73,11.77,292183.41108203435,8.2563,8.2915,8.2563,8.2845,292183.4111
2011-04-14 15:00:00,11.78,11.84,11.77,11.82,327340.9944248493,8.2915,8.3338,8.2845,8.3197,327340.9944
2011-04-14 15:30:00,11.82,11.82,11.78,11.81,517578.79167140747,8.3197,8.3197,8.2915,8.3126,517578.7917
2011-04-15 09:30:00,11.84,11.88,11.76,11.79,564000.4551143475,8.3338,8.3619,8.2774,8.2986,564000.4551
2011-04-15 10:00:00,11.79,11.83,11.74,11.76,363067.4707020139,8.2986,8.3267,8.2634,8.2774,363067.4707
2011-04-15 10:30:00,11.77,11.78,11.65,11.68,590624.644441916,8.2845,8.2915,8.2,8.2211,590624.6444
2011-04-15 11:00:00,11.68,11.71,11.65,11.71,221185.5728751849,8.2211,8.2422,8.2,8.2422,221185.5729
2011-04-15 11:30:00,11.71,11.72,11.67,11.69,208669.92831949028,8.2422,8.2493,8.2141,8.2282,208669.9283
2011-04-15 12:00:00,11.68,11.71,11.66,11.71,169188.75867561725,8.2211,8.2422,8.2071,8.2422,169188.7587
2011-04-15 12:30:00,11.71,11.76,11.68,11.75,123791.10251450675,8.2422,8.2774,8.2211,8.2704,123791.1025
2011-04-15 13:00:00,11.75,11.77,11.7,11.7,217658.4366822164,8.2704,8.2845,8.2352,8.2352,217658.4367
2011-04-15 13:30:00,11.7,11.71,11.69,11.7,46649.22061667994,8.2352,8.2422,8.2282,8.2352,46649.2206
2011-04-15 14:00:00,11.7,11.71,11.66,11.67,204687.677779042,8.2352,8.2422,8.2071,8.2141,204687.6778
2011-04-15 14:30:00,11.67,11.69,11.65,11.67,403458.8690408465,8.2141,8.2282,8.2,8.2141,403458.869
2011-04-15 15:00:00,11.68,11.69,11.61,11.63,477073.61474570486,8.2211,8.2282,8.1719,8.1859,477073.6147
2011-04-15 15:30:00,11.63,11.64,11.58,11.59,1426897.2579360565,8.1859,8.193,8.1507,8.1578,1426897.2579
2011-04-18 09:30:00,11.35,11.5,11.26,11.47,764023.2108317215,7.9889,8.0944,7.9255,8.0733,764023.2108
2011-04-18 10:00:00,11.46,11.52,11.4,11.51,427466.1508704062,8.0663,8.1085,8.0241,8.1015,427466.1509
2011-04-18 10:30:00,11.52,11.56,11.48,11.51,234839.00329957905,8.1085,8.1367,8.0804,8.1015,234839.0033
2011-04-18 11:00:00,11.51,11.52,11.47,11.52,240983.0469905564,8.1015,8.1085,8.0733,8.1085,240983.047
2011-04-18 11:30:00,11.51,11.57,11.5,11.52,280009.1022869496,8.1015,8.1437,8.0944,8.1085,280009.1023
2011-04-18 12:00:00,11.52,11.55,11.51,11.54,169757.651609967,8.1085,8.1296,8.1015,8.1226,169757.6516
2011-04-18 12:30:00,11.53,11.57,11.53,11.55,173171.00921606555,8.1156,8.1437,8.1156,8.1296,173171.0092
2011-04-18 13:00:00,11.55,11.56,11.53,11.56,133803.61815906246,8.1296,8.1367,8.1156,8.1367,133803.6182
2011-04-18 13:30:00,11.55,11.66,11.55,11.65,290590.51086585503,8.1296,8.2071,8.1296,8.2,290590.5109
2011-04-18 14:00:00,11.65,11.65,11.64,11.64,154169.9852087837,8.2,8.2,8.193,8.193,154169.9852
2011-04-18 14:30:00,11.65,11.67,11.64,11.65,318921.37899647286,8.2,8.2141,8.193,8.2,318921.379
2011-04-18 15:00:00,11.65,11.65,11.6,11.6,645807.2590738423,8.2,8.2,8.1648,8.1648,645807.2591
2011-04-18 15:30:00,11.61,11.65,11.58,11.63,952326.7721014904,8.1719,8.2,8.1507,8.1859,952326.7721
2011-04-19 09:30:00,11.67,11.86,11.65,11.78,506314.7115712823,8.2141,8.3478,8.2,8.2915,506314.7116
2011-04-19 10:00:00,11.78,11.87,11.74,11.87,396859.7110023894,8.2915,8.3549,8.2634,8.3549,396859.711
2011-04-19 10:30:00,11.86,11.87,11.78,11.78,219820.22983274548,8.3478,8.3549,8.2915,8.2915,219820.2298
2011-04-19 11:00:00,11.78,11.8,11.73,11.74,259642.7352372284,8.2915,8.3056,8.2563,8.2634,259642.7352
2011-04-19 11:30:00,11.74,11.8,11.73,11.8,231653.2028672204,8.2634,8.3056,8.2563,8.3056,231653.2029
2011-04-19 12:00:00,11.8,11.81,11.76,11.8,168392.3085675276,8.3056,8.3126,8.2774,8.3056,168392.3086
2011-04-19 12:30:00,11.8,11.8,11.76,11.79,108886.10763454318,8.3056,8.3056,8.2774,8.2986,108886.1076
2011-04-19 13:00:00,11.79,11.83,11.79,11.81,227898.509500512,8.2986,8.3267,8.2986,8.3126,227898.5095
2011-04-19 13:30:00,11.82,11.87,11.79,11.83,338832.63169871434,8.3197,8.3549,8.2986,8.3267,338832.6317
2011-04-19 14:00:00,11.83,11.88,11.82,11.83,268858.8007736944,8.3267,8.3619,8.3197,8.3267,268858.8008
2011-04-19 14:30:00,11.83,11.87,11.81,11.82,195812.9480031858,8.3267,8.3549,8.3126,8.3197,195812.948
2011-04-19 15:00:00,11.82,11.85,11.81,11.85,221640.6872226647,8.3197,8.3408,8.3126,8.3408,221640.6872
2011-04-19 15:30:00,11.85,11.87,11.83,11.86,484014.1085447719,8.3408,8.3549,8.3267,8.3478,484014.1085
2011-04-20 09:30:00,12.08,12.08,11.91,11.95,266014.3361019456,8.5027,8.5027,8.383,8.4112,266014.3361
2011-04-20 10:00:00,11.96,12.05,11.95,12.03,382409.8304699056,8.4182,8.4816,8.4112,8.4675,382409.8305
2011-04-20 10:30:00,12.02,12.11,12.02,12.07,350551.8261463193,8.4604,8.5238,8.4604,8.4956,350551.8261
2011-04-20 11:00:00,12.07,12.07,11.98,12.0,278985.09500512003,8.4956,8.4956,8.4323,8.4464,278985.095
2011-04-20 11:30:00,11.99,12.0,11.92,11.95,410626.9200136535,8.4393,8.4464,8.3901,8.4112,410626.92
2011-04-20 12:00:00,11.95,11.97,11.94,11.94,150870.40618955513,8.4112,8.4253,8.4041,8.4041,150870.4062
2011-04-20 12:30:00,11.94,11.96,11.91,11.92,245761.7476390944,8.4041,8.4182,8.383,8.3901,245761.7476
2011-04-20 13:00:00,11.92,11.94,11.85,11.9,213562.40755489812,8.3901,8.4041,8.3408,8.376,213562.4076
2011-04-20 13:30:00,11.91,11.91,11.87,11.88,130390.26055296394,8.383,8.383,8.3549,8.3619,130390.2606
2011-04-20 14:00:00,11.88,11.89,11.86,11.86,177835.93127773353,8.3619,8.3689,8.3478,8.3478,177835.9313
2011-04-20 14:30:00,11.86,11.87,11.86,11.87,178518.60279895324,8.3478,8.3549,8.3478,8.3549,178518.6028
2011-04-20 15:00:00,11.86,11.87,11.85,11.87,260552.963932188,8.3478,8.3549,8.3408,8.3549,260552.9639
2011-04-20 15:30:00,11.87,11.9,11.86,11.87,743315.5080213904,8.3549,8.376,8.3478,8.3549,743315.508
2011-04-21 09:30:00,11.97,11.97,11.8,11.85,205029.01353965185,8.4253,8.4253,8.3056,8.3408,205029.0135
2011-04-21 10:00:00,11.85,11.86,11.72,11.72,314939.12845602457,8.3408,8.3478,8.2493,8.2493,314939.1285
2011-04-21 10:30:00,11.73,11.87,11.73,11.87,255091.59176243035,8.2563,8.3549,8.2563,8.3549,255091.5918
2011-04-21 11:00:00,11.87,11.89,11.86,11.89,154738.87814313348,8.3549,8.3689,8.3478,8.3689,154738.8781
2011-04-21 11:30:00,11.89,11.92,11.82,11.82,474342.92866082606,8.3689,8.3901,8.3197,8.3197,474342.9287
2011-04-21 12:00:00,11.83,11.85,11.81,11.84,193309.81909204688,8.3267,8.3408,8.3126,8.3338,193309.8191
2011-04-21 12:30:00,11.85,11.85,11.82,11.82,204915.2349527819,8.3408,8.3408,8.3197,8.3197,204915.235
2011-04-21 13:00:00,11.82,11.83,11.79,11.83,194788.94072135625,8.3197,8.3267,8.2986,8.3267,194788.9407
2011-04-21 13:30:00,11.83,11.83,11.79,11.79,158038.45716236206,8.3267,8.3267,8.2986,8.2986,158038.4572
2011-04-21 14:00:00,11.79,11.8,11.76,11.78,250654.22687450223,8.2986,8.3056,8.2774,8.2915,250654.2269
2011-04-21 14:30:00,11.77,11.78,11.75,11.76,243031.0615542155,8.2845,8.2915,8.2704,8.2774,243031.0616
2011-04-21 15:00:00,11.76,11.79,11.76,11.77,285242.91728296736,8.2774,8.2986,8.2774,8.2845,285242.9173
2011-04-21 15:30:00,11.77,11.79,11.76,11.78,828877.0053475936,8.2845,8.2986,8.2774,8.2915,828877.0053
2011-04-25 09:30:00,11.65,11.74,11.62,11.72,277050.8590283309,8.2,8.2634,8.1789,8.2493,277050.859
2011-04-25 10:00:00,11.73,11.79,11.68,11.71,410740.6986005234,8.2563,8.2986,8.2211,8.2422,410740.6986
2011-04-25 10:30:00,11.71,11.77,11.66,11.69,549664.3531687337,8.2422,8.2845,8.2071,8.2282,549664.3532
2011-04-25 11:00:00,11.69,11.7,11.66,11.69,119922.63056092845,8.2282,8.2352,8.2071,8.2282,119922.6306
2011-04-25 11:30:00,11.69,11.85,11.69,11.83,269655.2508817841,8.2282,8.3408,8.2282,8.3267,269655.2509
2011-04-25 12:00:00,11.83,11.84,11.78,11.79,90909.09090909093,8.3267,8.3338,8.2915,8.2986,90909.0909
2011-04-25 12:30:00,11.8,11.8,11.78,11.79,76800.54613721698,8.3056,8.3056,8.2915,8.2986,76800.5461
2011-04-25 13:00:00,11.79,11.79,11.72,11.78,490954.6023438389,8.2986,8.2986,8.2493,8.2915,490954.6023
2011-04-25 13:30:00,11.78,11.79,11.75,11.75,166458.07259073842,8.2915,8.2986,8.2704,8.2704,166458.0726
2011-04-25 14:00:00,11.75,11.77,11.74,11.74,205825.4636477415,8.2704,8.2845,8.2634,8.2634,205825.4636
2011-04-25 14:30:00,11.75,11.77,11.72,11.77,273296.1656616225,8.2704,8.2845,8.2493,8.2845,273296.1657
2011-04-25 15:00:00,11.77,11.79,11.72,11.73,426100.8078279668,8.2845,8.2986,8.2493,8.2563,426100.8078
2011-04-25 15:30:00,11.74,11.8,11.7,11.77,1171122.9946524063,8.2634,8.3056,8.2352,8.2845,1171122.9947
2011-04-26 09:30:00,11.43,11.75,11.43,11.56,1426669.7007623166,8.0452,8.2704,8.0452,8.1367,1426669.7008
2011-04-26 10:00:00,11.56,11.7,11.55,11.67,1117078.1658891798,8.1367,8.2352,8.1296,8.2141,1117078.1659
2011-04-26 10:30:00,11.67,11.77,11.65,11.72,1006712.9366253272,8.2141,8.2845,8.2,8.2493,1006712.9366
2011-04-26 11:00:00,11.72,11.79,11.7,11.79,595062.0093298441,8.2493,8.2986,8.2352,8.2986,595062.0093
2011-04-26 11:30:00,11.78,11.79,11.72,11.75,441119.58129480033,8.2915,8.2986,8.2493,8.2704,441119.5813
2011-04-26 12:00:00,11.74,11.76,11.72,11.76,313915.121174195,8.2634,8.2774,8.2493,8.2774,313915.1212
2011-04-26 12:30:00,11.76,11.81,11.72,11.79,717601.5473887814,8.2774,8.3126,8.2493,8.2986,717601.5474
2011-04-26 13:00:00,11.78,11.83,11.76,11.82,571851.1776083742,8.2915,8.3267,8.2774,8.3197,571851.1776
2011-04-26 13:30:00,11.82,11.84,11.7,11.73,492661.28114688816,8.3197,8.3338,8.2352,8.2563,492661.2811
2011-04-26 14:00:00,11.73,11.73,11.65,11.66,642849.0158152236,8.2563,8.2563,8.2,8.2071,642849.0158
2011-04-26 14:30:00,11.67,11.68,11.56,11.65,968141.9956764138,8.2141,8.2211,8.1367,8.2,968141.9957
2011-04-26 15:00:00,11.65,11.65,11.54,11.55,1078962.339287746,8.2,8.2,8.1226,8.1296,1078962.3393
2011-04-26 15:30:00,11.55,11.55,11.41,11.43,3293662.532711344,8.1296,8.1296,8.0311,8.0452,3293662.5327
2011-04-27 09:30:00,11.44,11.55,11.39,11.43,993855.9563090228,8.0522,8.1296,8.017,8.0452,993855.9563
2011-04-27 10:00:00,11.43,11.59,11.43,11.59,448742.74661508703,8.0452,8.1578,8.0452,8.1578,448742.7466
2011-04-27 10:30:00,11.59,11.72,11.58,11.67,477187.3933325748,8.1578,8.2493,8.1507,8.2141,477187.3933
2011-04-27 11:00:00,11.66,11.79,11.65,11.78,686767.5503470247,8.2071,8.2986,8.2,8.2915,686767.5503
2011-04-27 11:30:00,11.77,11.79,11.74,11.79,524405.5068836046,8.2845,8.2986,8.2634,8.2986,524405.5069
2011-04-27 12:00:00,11.79,11.82,11.63,11.64,333371.25952895667,8.2986,8.3197,8.1859,8.193,333371.2595
2011-04-27 12:30:00,11.64,11.72,11.64,11.69,317669.81454090343,8.193,8.2493,8.193,8.2282,317669.8145
2011-04-27 13:00:00,11.68,11.7,11.6,11.62,608942.9969279782,8.2211,8.2352,8.1648,8.1789,608942.9969
2011-04-27 13:30:00,11.63,11.64,11.58,11.62,406530.8908863352,8.1859,8.193,8.1507,8.1789,406530.8909
2011-04-27 14:00:00,11.62,11.64,11.55,11.55,273751.2800091023,8.1789,8.193,8.1296,8.1296,273751.28
2011-04-27 14:30:00,11.56,11.61,11.55,11.61,287177.1532597565,8.1367,8.1719,8.1296,8.1719,287177.1533
2011-04-27 15:00:00,11.61,11.63,11.58,11.62,316418.25008533394,8.1719,8.1859,8.1507,8.1789,316418.2501
2011-04-27 15:30:00,11.62,11.66,11.61,11.65,965183.752417795,8.1789,8.2071,8.1719,8.2,965183.7524
2011-04-28 09:30:00,11.64,11.86,11.61,11.83,544658.0953464558,8.193,8.3478,8.1719,8.3267,544658.0953
2011-04-28 10:00:00,11.83,11.88,11.79,11.86,539651.837524178,8.3267,8.3619,8.2986,8.3478,539651.8375
2011-04-28 10:30:00,11.86,11.97,11.81,11.87,958129.480031858,8.3478,8.4253,8.3126,8.3549,958129.48
2011-04-28 11:00:00,11.87,11.93,11.83,11.86,354534.0766867676,8.3549,8.3971,8.3267,8.3478,354534.0767
2011-04-28 11:30:00,11.86,11.89,11.81,11.83,251336.89839572195,8.3478,8.3689,8.3126,8.3267,251336.8984
2011-04-28 12:00:00,11.82,11.87,11.81,11.87,203663.67049721244,8.3197,8.3549,8.3126,8.3549,203663.6705
2011-04-28 12:30:00,11.87,11.9,11.85,11.89,142792.1265217886,8.3549,8.376,8.3408,8.3689,142792.1265
2011-04-28 13:00:00,11.89,11.89,11.87,11.87,186596.88246671972,8.3689,8.3689,8.3549,8.3549,186596.8825
2011-04-28 13:30:00,11.88,11.89,11.87,11.88,137330.75435203096,8.3619,8.3689,8.3549,8.3619,137330.7544
2011-04-28 14:00:00,11.88,11.88,11.83,11.84,202753.4418022528,8.3619,8.3619,8.3267,8.3338,202753.4418
2011-04-28 14:30:00,11.83,11.94,11.83,11.92,368642.6214586415,8.3267,8.4041,8.3267,8.3901,368642.6215
2011-04-28 15:00:00,11.92,11.94,11.89,11.92,490613.26658322907,8.3901,8.4041,8.3689,8.3901,490613.2666
2011-04-28 15:30:00,11.93,11.95,11.92,11.94,881101.3767209011,8.3971,8.4112,8.3901,8.4041,881101.3767
2011-04-29 09:30:00,11.96,12.08,11.9,11.95,443964.04596654914,8.4182,8.5027,8.376,8.4112,443964.046
2011-04-29 10:00:00,11.95,11.95,11.88,11.94,309477.75628626696,8.4112,8.4112,8.3619,8.4041,309477.7563
2011-04-29 10:30:00,11.94,11.96,11.93,11.94,281374.445329389,8.4041,8.4182,8.3971,8.4041,281374.4453
2011-04-29 11:00:00,11.94,11.95,11.87,11.87,198429.8555011947,8.4041,8.4112,8.3549,8.3549,198429.8555
2011-04-29 11:30:00,11.87,11.93,11.87,11.91,149163.72738650587,8.3549,8.3971,8.3549,8.383,149163.7274
2011-04-29 12:00:00,11.91,11.93,11.9,11.92,110820.34361133236,8.383,8.3971,8.376,8.3901,110820.3436
2011-04-29 12:30:00,11.92,11.93,11.9,11.92,153145.97792695416,8.3901,8.3971,8.376,8.3901,153145.9779
2011-04-29 13:00:00,11.92,11.94,11.91,11.94,114802.59415178064,8.3901,8.4041,8.383,8.4041,114802.5942
2011-04-29 13:30:00,11.94,11.98,11.93,11.94,225736.7163499829,8.4041,8.4323,8.3971,8.4041,225736.7163
2011-04-29 14:00:00,11.94,11.95,11.92,11.94,310501.7635680965,8.4041,8.4112,8.3901,8.4041,310501.7636
2011-04-29 14:30:00,11.94,11.94,11.92,11.93,261804.52838775743,8.4041,8.4041,8.3901,8.3971,261804.5284
2011-04-29 15:00:00,11.93,11.93,11.84,11.84,343611.3323472523,8.3971,8.3971,8.3338,8.3338,343611.3323
2011-04-29 15:30:00,11.84,11.85,11.79,11.8,727272.7272727273,8.3338,8.3408,8.2986,8.3056,727272.7273
2011-05-02 09:30:00,11.85,11.95,11.84,11.85,636363.6363636364,8.3408,8.4112,8.3338,8.3408,636363.6364
2011-05-02 10:00:00,11.86,11.96,11.85,11.94,488679.0306064399,8.3478,8.4182,8.3408,8.4041,488679.0306
2011-05-02 10:30:00,11.94,11.94,11.86,11.88,248151.0979633633,8.4041,8.4041,8.3478,8.3619,248151.098
2011-05-02 11:00:00,11.87,11.87,11.81,11.81,254181.36306747072,8.3549,8.3549,8.3126,8.3126,254181.3631
2011-05-02 11:30:00,11.81,11.82,11.79,11.79,205597.9064740016,8.3126,8.3197,8.2986,8.2986,205597.9065
2011-05-02 12:00:00,11.8,11.82,11.78,11.78,183183.52486062123,8.3056,8.3197,8.2915,8.2915,183183.5249
2011-05-02 12:30:00,11.78,11.82,11.76,11.79,255091.59176243035,8.2915,8.3197,8.2774,8.2986,255091.5918
2011-05-02 13:00:00,11.79,11.81,11.78,11.8,266355.6718625555,8.2986,8.3126,8.2915,8.3056,266355.6719
2011-05-02 13:30:00,11.81,11.86,11.8,11.86,133803.61815906246,8.3126,8.3478,8.3056,8.3478,133803.6182
2011-05-02 14:00:00,11.86,11.9,11.84,11.85,212197.0645124588,8.3478,8.376,8.3338,8.3408,212197.0645
2011-05-02 14:30:00,11.86,11.86,11.82,11.82,147229.4914097167,8.3478,8.3478,8.3197,8.3197,147229.4914
2011-05-02 15:00:00,11.82,11.85,11.81,11.82,288087.3819547161,8.3197,8.3408,8.3126,8.3197,288087.382
2011-05-02 15:30:00,11.82,11.87,11.8,11.87,833314.3702355217,8.3197,8.3549,8.3056,8.3549,833314.3702
2011-05-03 09:30:00,11.83,11.87,11.77,11.87,449197.86096256686,8.3267,8.3549,8.2845,8.3549,449197.861
2011-05-03 10:00:00,11.86,11.87,11.78,11.79,470360.67812037776,8.3478,8.3549,8.2915,8.2986,470360.6781
2011-05-03 10:30:00,11.79,11.79,11.68,11.7,806917.7380816931,8.2986,8.2986,8.2211,8.2352,806917.7381
2011-05-03 11:00:00,11.69,11.79,11.68,11.73,556377.2897940608,8.2282,8.2986,8.2211,8.2563,556377.2898
2011-05-03 11:30:00,11.73,11.76,11.72,11.72,240755.4898168165,8.2563,8.2774,8.2493,8.2493,240755.4898
2011-05-03 12:00:00,11.72,11.73,11.69,11.72,238252.3609056776,8.2493,8.2563,8.2282,8.2493,238252.3609
2011-05-03 12:30:00,11.72,11.72,11.67,11.67,200932.9844123336,8.2493,8.2493,8.2141,8.2141,200932.9844
2011-05-03 13:00:00,11.68,11.7,11.65,11.69,301854.5909659802,8.2211,8.2352,8.2,8.2282,301854.591
2011-05-03 13:30:00,11.68,11.71,11.65,11.68,159745.13596541132,8.2211,8.2422,8.2,8.2211,159745.136
2011-05-03 14:00:00,11.68,11.69,11.64,11.68,347138.46854022075,8.2211,8.2282,8.193,8.2211,347138.4685
2011-05-03 14:30:00,11.68,11.72,11.65,11.68,335646.8312663557,8.2211,8.2493,8.2,8.2211,335646.8313
2011-05-03 15:00:00,11.68,11.72,11.66,11.67,314142.6783479349,8.2211,8.2493,8.2071,8.2141,314142.6783
2011-05-03 15:30:00,11.68,11.71,11.65,11.7,1202298.327454773,8.2211,8.2422,8.2,8.2352,1202298.3275
2011-05-04 09:30:00,11.7,11.73,11.65,11.68,208556.1497326204,8.2352,8.2563,8.2,8.2211,208556.1497
2011-05-04 10:00:00,11.67,11.75,11.61,11.67,549095.4602343839,8.2141,8.2704,8.1719,8.2141,549095.4602
2011-05-04 10:30:00,11.68,11.71,11.65,11.68,285129.1386960974,8.2211,8.2422,8.2,8.2211,285129.1387
2011-05-04 11:00:00,11.68,11.7,11.64,11.65,350438.04755944933,8.2211,8.2352,8.193,8.2,350438.0476
2011-05-04 11:30:00,11.65,11.65,11.59,11.62,334395.2668107862,8.2,8.2,8.1578,8.1789,334395.2668
2011-05-04 12:00:00,11.62,11.65,11.56,11.58,415178.0634884515,8.1789,8.2,8.1367,8.1507,415178.0635
2011-05-04 12:30:00,11.58,11.62,11.56,11.58,212083.2859255888,8.1507,8.1789,8.1367,8.1507,212083.2859
2011-05-04 13:00:00,11.58,11.69,11.58,11.67,228353.6238479918,8.1507,8.2282,8.1507,8.2141,228353.6238
2011-05-04 13:30:00,11.67,11.7,11.65,11.65,83172.14700193424,8.2141,8.2352,8.2,8.2,83172.147
2011-05-04 14:00:00,11.66,11.68,11.6,11.68,172943.45204232563,8.2071,8.2211,8.1648,8.2211,172943.452
2011-05-04 14:30:00,11.67,11.68,11.63,11.63,149732.6203208556,8.2141,8.2211,8.1859,8.1859,149732.6203
2011-05-04 15:00:00,11.63,11.68,11.6,11.67,372852.42917282967,8.1859,8.2211,8.1648,8.2141,372852.4292
2011-05-04 15:30:00,11.67,11.72,11.65,11.71,615883.4907270452,8.2141,8.2493,8.2,8.2422,615883.4907
2011-05-05 09:30:00,11.62,11.67,11.57,11.65,304926.6128114689,8.1789,8.2141,8.1437,8.2,304926.6128
2011-05-05 10:00:00,11.65,11.67,11.58,11.64,241551.93992490607,8.2,8.2141,8.1507,8.193,241551.9399
2011-05-05 10:30:00,11.63,11.66,11.6,11.64,178063.48845147344,8.1859,8.2071,8.1648,8.193,178063.4885
2011-05-05 11:00:00,11.64,11.67,11.6,11.66,568779.1557628855,8.193,8.2141,8.1648,8.2071,568779.1558
2011-05-05 11:30:00,11.65,11.83,11.65,11.82,192854.70474456708,8.2,8.3267,8.2,8.3197,192854.7047
2011-05-05 12:00:00,11.82,11.87,11.79,11.85,261008.07827966777,8.3197,8.3549,8.2986,8.3408,261008.0783
2011-05-05 12:30:00,11.84,11.85,11.75,11.77,215724.20070542724,8.3338,8.3408,8.2704,8.2845,215724.2007
2011-05-05 13:00:00,11.78,11.78,11.67,11.7,1021162.8171578108,8.2915,8.2915,8.2141,8.2352,1021162.8172
2011-05-05 13:30:00,11.69,11.7,11.65,11.66,421322.10717942886,8.2282,8.2352,8.2,8.2071,421322.1072
2011-05-05 14:00:00,11.67,11.68,11.62,11.65,383092.5019911253,8.2141,8.2211,8.1789,8.2,383092.502
2011-05-05 14:30:00,11.65,11.68,11.63,11.64,373535.1006940494,8.2,8.2211,8.1859,8.193,373535.1007
2011-05-05 15:00:00,11.63,11.65,11.52,11.52,803618.1590624645,8.1859,8.2,8.1085,8.1085,803618.1591
2011-05-05 15:30:00,11.52,11.61,11.51,11.58,830469.9055637729,8.1085,8.1719,8.1015,8.1507,830469.9056
2011-05-06 09:30:00,11.77,11.87,11.56,11.59,692001.3653430424,8.2845,8.3549,8.1367,8.1578,692001.3653
2011-05-06 10:00:00,11.6,11.62,11.57,11.6,358971.44157469564,8.1648,8.1789,8.1437,8.1648,358971.4416
2011-05-06 10:30:00,11.6,11.69,11.58,11.67,327227.2158379793,8.1648,8.2282,8.1507,8.2141,327227.2158
2011-05-06 11:00:00,11.68,11.79,11.68,11.75,692570.2582773922,8.2211,8.2986,8.2211,8.2704,692570.2583
2011-05-06 11:30:00,11.75,11.8,11.73,11.79,329275.23040163843,8.2704,8.3056,8.2563,8.2986,329275.2304
2011-05-06 12:00:00,11.79,11.83,11.76,11.81,388326.316987143,8.2986,8.3267,8.2774,8.3126,388326.317
2011-05-06 12:30:00,11.8,11.82,11.74,11.78,330526.79485720786,8.3056,8.3197,8.2634,8.2915,330526.7949
2011-05-06 13:00:00,11.78,11.81,11.7,11.73,279212.65217886,8.2915,8.3126,8.2352,8.2563,279212.6522
2011-05-06 13:30:00,11.72,11.78,11.72,11.75,170098.98737057686,8.2493,8.2915,8.2493,8.2704,170098.9874
2011-05-06 14:00:00,11.75,11.79,11.72,11.73,224598.93048128343,8.2704,8.2986,8.2493,8.2563,224598.9305
2011-05-06 14:30:00,11.73,11.74,11.67,11.72,324268.9725793606,8.2563,8.2634,8.2141,8.2493,324268.9726
2011-05-06 15:00:00,11.72,11.78,11.72,11.72,384116.5092729548,8.2493,8.2915,8.2493,8.2493,384116.5093
2011-05-06 15:30:00,11.73,11.78,11.72,11.74,879394.6979178519,8.2563,8.2915,8.2493,8.2634,879394.6979
2011-05-09 09:30:00,11.73,11.73,11.61,11.67,207304.58527705088,8.2563,8.2563,8.1719,8.2141,207304.5853
2011-05-09 10:00:00,11.67,11.78,11.66,11.74,328137.44453293894,8.2141,8.2915,8.2071,8.2634,328137.4445
2011-05-09 10:30:00,11.73,11.79,11.7,11.76,293548.7541244738,8.2563,8.2986,8.2352,8.2774,293548.7541
2011-05-09 11:00:00,11.76,11.77,11.7,11.71,81010.35385140518,8.2774,8.2845,8.2352,8.2422,81010.3539
2011-05-09 11:30:00,11.71,11.72,11.67,11.72,63943.56582091251,8.2422,8.2493,8.2141,8.2493,63943.5658
2011-05-09 12:00:00,11.72,11.79,11.71,11.74,86016.61167368302,8.2493,8.2986,8.2422,8.2634,86016.6117
2011-05-09 12:30:00,11.74,11.75,11.71,11.72,64626.23734213221,8.2634,8.2704,8.2422,8.2493,64626.2373
2011-05-09 13:00:00,11.71,11.72,11.7,11.72,46194.106269200136,8.2422,8.2493,8.2352,8.2493,46194.1063
2011-05-09 13:30:00,11.72,11.72,11.72,11.72,38343.38377517351,8.2493,8.2493,8.2493,8.2493,38343.3838
2011-05-09 14:00:00,11.72,11.72,11.68,11.68,116850.60871543975,8.2493,8.2493,8.2211,8.2211,116850.6087
2011-05-09 14:30:00,11.69,11.73,11.68,11.7,113437.25110934125,8.2282,8.2563,8.2211,8.2352,113437.2511
2011-05-09 15:00:00,11.69,11.72,11.66,11.69,119467.51621344865,8.2282,8.2493,8.2071,8.2282,119467.5162
2011-05-09 15:30:00,11.68,11.71,11.66,11.68,276709.523267721,8.2211,8.2422,8.2071,8.2211,276709.5233
2011-05-10 09:30:00,11.75,11.88,11.72,11.87,187848.44692228924,8.2704,8.3619,8.2493,8.3549,187848.4469
2011-05-10 10:00:00,11.87,11.93,11.83,11.9,243372.39731482536,8.3549,8.3971,8.3267,8.376,243372.3973
2011-05-10 10:30:00,11.91,11.94,11.88,11.94,169074.9800887473,8.383,8.4041,8.3619,8.4041,169074.9801
2011-05-10 11:00:00,11.94,11.94,11.87,11.87,164296.27944020936,8.4041,8.4041,8.3549,8.3549,164296.2794
2011-05-10 11:30:00,11.88,11.91,11.87,11.87,74411.195812948,8.3619,8.383,8.3549,8.3549,74411.1958
2011-05-10 12:00:00,11.87,11.9,11.87,11.9,75548.98168164752,8.3549,8.376,8.3549,8.376,75548.9817
2011-05-10 12:30:00,11.89,11.93,11.89,11.9,100807.82796677666,8.3689,8.3971,8.3689,8.376,100807.828
2011-05-10 13:00:00,11.89,11.9,11.88,11.88,48697.23518033906,8.3689,8.376,8.3619,8.3619,48697.2352
2011-05-10 13:30:00,11.88,11.89,11.87,11.88,133234.72522471272,8.3619,8.3689,8.3549,8.3619,133234.7252
2011-05-10 14:00:00,11.89,11.92,11.86,11.87,150529.07042894527,8.3689,8.3901,8.3478,8.3549,150529.0704
2011-05-10 14:30:00,11.87,11.93,11.86,11.93,213107.2932074184,8.3549,8.3971,8.3478,8.3971,213107.2932
2011-05-10 15:00:00,11.93,11.96,11.91,11.93,264762.7716463762,8.3971,8.4182,8.383,8.3971,264762.7716
2011-05-10 15:30:00,11.92,11.93,11.9,11.92,491637.2738650586,8.3901,8.3971,8.376,8.3901,491637.2739
2011-05-11 09:30:00,11.89,11.94,11.87,11.88,177153.25975651384,8.3689,8.4041,8.3549,8.3619,177153.2598
2011-05-11 10:00:00,11.88,11.88,11.78,11.79,183638.63920810103,8.3619,8.3619,8.2915,8.2986,183638.6392
2011-05-11 10:30:00,11.79,11.79,11.72,11.72,298668.7905336216,8.2986,8.2986,8.2493,8.2493,298668.7905
2011-05-11 11:00:00,11.72,11.8,11.72,11.8,221413.1300489248,8.2493,8.3056,8.2493,8.3056,221413.13
2011-05-11 11:30:00,11.8,11.81,11.68,11.69,262259.64273523726,8.3056,8.3126,8.2211,8.2282,262259.6427
2011-05-11 12:00:00,11.69,11.7,11.6,11.66,593924.2234611446,8.2282,8.2352,8.1648,8.2071,593924.2235
2011-05-11 12:30:00,11.65,11.7,11.64,11.7,359312.7773353055,8.2,8.2352,8.193,8.2352,359312.7773
2011-05-11 13:00:00,11.7,11.7,11.63,11.64,265331.6645807259,8.2352,8.2352,8.1859,8.193,265331.6646
2011-05-11 13:30:00,11.64,11.66,11.59,11.65,553760.382296052,8.193,8.2071,8.1578,8.2,553760.3823
2011-05-11 14:00:00,11.65,11.65,11.62,11.65,342132.2107179429,8.2,8.2,8.1789,8.2,342132.2107
2011-05-11 14:30:00,11.65,11.73,11.65,11.71,352827.3978837183,8.2,8.2563,8.2,8.2422,352827.3979
2011-05-11 15:00:00,11.71,11.8,11.7,11.79,394811.6964387302,8.2422,8.3056,8.2352,8.2986,394811.6964
2011-05-11 15:30:00,11.79,11.79,11.72,11.74,686881.3289338946,8.2986,8.2986,8.2493,8.2634,686881.3289
2011-05-12 09:30:00,11.72,11.72,11.6,11.61,267948.5720787348,8.2493,8.2493,8.1648,8.1719,267948.5721
2011-05-12 10:00:00,11.62,11.66,11.57,11.63,513937.876891569,8.1789,8.2071,8.1437,8.1859,513937.8769
2011-05-12 10:30:00,11.63,11.64,11.57,11.59,173398.56638980543,8.1859,8.193,8.1437,8.1578,173398.5664
2011-05-12 11:00:00,11.59,11.65,11.58,11.65,271703.2654454432,8.1578,8.2,8.1507,8.2,271703.2654
2011-05-12 11:30:00,11.65,11.73,11.65,11.71,439412.9024917511,8.2,8.2563,8.2,8.2422,439412.9025
2011-05-12 12:00:00,11.71,11.73,11.7,11.73,194447.6049607464,8.2422,8.2563,8.2352,8.2563,194447.605
2011-05-12 12:30:00,11.72,11.79,11.72,11.79,287632.26760723634,8.2493,8.2986,8.2493,8.2986,287632.2676
2011-05-12 13:00:00,11.79,11.84,11.78,11.81,205142.7921265218,8.2986,8.3338,8.2915,8.3126,205142.7921
2011-05-12 13:30:00,11.81,11.82,11.78,11.81,199681.4199567641,8.3126,8.3197,8.2915,8.3126,199681.42
2011-05-12 14:00:00,11.81,11.84,11.8,11.82,235521.6748207988,8.3126,8.3338,8.3056,8.3197,235521.6748
2011-05-12 14:30:00,11.81,11.83,11.79,11.83,337922.40300375473,8.3126,8.3267,8.2986,8.3267,337922.403
2011-05-12 15:00:00,11.82,11.83,11.79,11.83,836727.7278416202,8.3197,8.3267,8.2986,8.3267,836727.7278
2011-05-12 15:30:00,11.83,11.87,11.82,11.87,943110.7065650244,8.3267,8.3549,8.3197,8.3549,943110.7066
2011-05-13 09:30:00,11.89,11.89,11.82,11.86,316873.3644328138,8.3689,8.3689,8.3197,8.3478,316873.3644
2011-05-13 10:00:00,11.85,11.86,11.75,11.85,608829.2183411082,8.3408,8.3478,8.2704,8.3408,608829.2183
2011-05-13 10:30:00,11.83,11.87,11.82,11.82,213789.9647286381,8.3267,8.3549,8.3197,8.3197,213789.9647
2011-05-13 11:00:00,11.82,11.82,11.68,11.69,571396.0632608943,8.3197,8.3197,8.2211,8.2282,571396.0633
2011-05-13 11:30:00,11.69,11.72,11.65,11.66,485493.2301740813,8.2282,8.2493,8.2,8.2071,485493.2302
2011-05-13 12:00:00,11.66,11.68,11.58,11.64,801456.3659119355,8.2071,8.2211,8.1507,8.193,801456.3659
2011-05-13 12:30:00,11.64,11.67,11.61,11.64,338946.4102855843,8.193,8.2141,8.1719,8.193,338946.4103
2011-05-13 13:00:00,11.64,11.65,11.62,11.63,300716.8050972807,8.193,8.2,8.1789,8.1859,300716.8051
2011-05-13 13:30:00,11.63,11.65,11.6,11.61,283536.2384799181,8.1859,8.2,8.1648,8.1719,283536.2385
2011-05-13 14:00:00,11.6,11.65,11.59,11.62,526908.6357947434,8.1648,8.2,8.1578,8.1789,526908.6358
2011-05-13 14:30:00,11.62,11.65,11.6,11.63,437933.7808624417,8.1789,8.2,8.1648,8.1859,437933.7809
2011-05-13 15:00:00,11.64,11.67,11.62,11.64,546592.331323245,8.193,8.2141,8.1789,8.193,546592.3313
2011-05-13 15:30:00,11.63,11.65,11.59,11.62,695414.722949141,8.1859,8.2,8.1578,8.1789,695414.7229
2011-05-16 09:30:00,11.58,11.64,11.5,11.5,320628.0577995221,8.1507,8.193,8.0944,8.0944,320628.0578
2011-05-16 10:00:00,11.5,11.59,11.5,11.56,278871.3164182501,8.0944,8.1578,8.0944,8.1367,278871.3164
2011-05-16 10:30:00,11.56,11.63,11.56,11.62,206280.5779952213,8.1367,8.1859,8.1367,8.1789,206280.578
2011-05-16 11:00:00,11.61,11.64,11.6,11.61,259984.07099783825,8.1719,8.193,8.1648,8.1719,259984.071
2011-05-16 11:30:00,11.61,11.65,11.58,11.58,173626.12356354535,8.1719,8.2,8.1507,8.1507,173626.1236
2011-05-16 12:00:00,11.58,11.59,11.56,11.58,129935.14620548414,8.1507,8.1578,8.1367,8.1507,129935.1462
2011-05-16 12:30:00,11.58,11.62,11.54,11.56,613266.5832290363,8.1507,8.1789,8.1226,8.1367,613266.5832
2011-05-16 13:00:00,11.56,11.57,11.53,11.53,281033.1095687792,8.1367,8.1437,8.1156,8.1156,281033.1096
2011-05-16 13:30:00,11.54,11.55,11.53,11.54,106382.97872340426,8.1226,8.1296,8.1156,8.1226,106382.9787
2011-05-16 14:00:00,11.54,11.56,11.5,11.5,205711.6850608716,8.1226,8.1367,8.0944,8.0944,205711.6851
2011-05-16 14:30:00,11.5,11.52,11.49,11.5,511434.7479804301,8.0944,8.1085,8.0874,8.0944,511434.748
2011-05-16 15:00:00,11.5,11.5,11.45,11.46,483331.4370235522,8.0944,8.0944,8.0592,8.0663,483331.437
2011-05-16 15:30:00,11.46,11.47,11.39,11.43,1138354.7616338606,8.0663,8.0733,8.017,8.0452,1138354.7616
2011-05-17 09:30:00,11.38,11.48,11.3,11.47,738081.6930253727,8.01,8.0804,7.9537,8.0733,738081.693
2011-05-17 10:00:00,11.48,11.58,11.4,11.55,524746.8426442144,8.0804,8.1507,8.0241,8.1296,524746.8426
2011-05-17 10:30:00,11.56,11.57,11.44,11.45,238138.5823188076,8.1367,8.1437,8.0522,8.0592,238138.5823
2011-05-17 11:00:00,11.44,11.46,11.41,11.44,629650.6997383093,8.0522,8.0663,8.0311,8.0522,629650.6997
2011-05-17 11:30:00,11.44,11.44,11.38,11.43,428945.2724997156,8.0522,8.0522,8.01,8.0452,428945.2725
2011-05-17 12:00:00,11.43,11.47,11.41,11.43,206394.35658209125,8.0452,8.0733,8.0311,8.0452,206394.3566
2011-05-17 12:30:00,11.43,11.45,11.4,11.42,365911.9353737627,8.0452,8.0592,8.0241,8.0381,365911.9354
2011-05-17 13:00:00,11.43,11.46,11.42,11.44,436227.1020593924,8.0452,8.0663,8.0381,8.0522,436227.1021
2011-05-17 13:30:00,11.44,11.47,11.43,11.43,198543.63408806463,8.0522,8.0733,8.0452,8.0452,198543.6341
2011-05-17 14:00:00,11.43,11.48,11.43,11.43,204573.89919217204,8.0452,8.0804,8.0452,8.0452,204573.8992
2011-05-17 14:30:00,11.43,11.51,11.41,11.5,539424.2803504381,8.0452,8.1015,8.0311,8.0944,539424.2804
2011-05-17 15:00:00,11.51,11.55,11.47,11.47,631812.4928888384,8.1015,8.1296,8.0733,8.0733,631812.4929
2011-05-17 15:30:00,11.47,11.5,11.43,11.48,582887.7005347594,8.0733,8.0944,8.0452,8.0804,582887.7005
2011-05-18 09:30:00,11.51,11.59,11.5,11.56,132096.9393560132,8.1015,8.1578,8.0944,8.1367,132096.9394
2011-05-18 10:00:00,11.55,11.61,11.54,11.61,211628.171578109,8.1296,8.1719,8.1226,8.1719,211628.1716
2011-05-18 10:30:00,11.61,11.65,11.58,11.6,312322.2209580157,8.1719,8.2,8.1507,8.1648,312322.221
2011-05-18 11:00:00,11.61,11.65,11.56,11.65,516213.448628968,8.1719,8.2,8.1367,8.2,516213.4486
2011-05-18 11:30:00,11.65,11.67,11.63,11.67,166799.40835134828,8.2,8.2141,8.1859,8.2141,166799.4084
2011-05-18 12:00:00,11.66,11.7,11.63,11.67,243713.7330754352,8.2071,8.2352,8.1859,8.2141,243713.7331
2011-05-18 12:30:00,11.67,11.73,11.67,11.73,365343.0424394129,8.2141,8.2563,8.2141,8.2563,365343.0424
2011-05-18 13:00:00,11.72,11.79,11.72,11.78,272272.15837979293,8.2493,8.2986,8.2493,8.2915,272272.1584
2011-05-18 13:30:00,11.78,11.81,11.76,11.8,224030.0375469337,8.2915,8.3126,8.2774,8.3056,224030.0375
2011-05-18 14:00:00,11.79,11.84,11.78,11.79,412788.7131641825,8.2986,8.3338,8.2915,8.2986,412788.7132
2011-05-18 14:30:00,11.79,11.88,11.79,11.85,726817.6129252475,8.2986,8.3619,8.2986,8.3408,726817.6129
2011-05-18 15:00:00,11.85,11.86,11.79,11.82,334736.6025713961,8.3408,8.3478,8.2986,8.3197,334736.6026
2011-05-18 15:30:00,11.82,11.82,11.78,11.79,584821.9365115486,8.3197,8.3197,8.2915,8.2986,584821.9365
2011-05-19 09:30:00,11.87,12.09,11.83,12.09,500170.667880305,8.3549,8.5097,8.3267,8.5097,500170.6679
2011-05-19 10:00:00,12.09,12.09,11.94,12.02,562748.890658778,8.5097,8.5097,8.4041,8.4604,562748.8907
2011-05-19 10:30:00,12.01,12.02,11.87,11.9,645124.5875526227,8.4534,8.4604,8.3549,8.376,645124.5876
2011-05-19 11:00:00,11.9,11.93,11.89,11.91,276709.523267721,8.376,8.3971,8.3689,8.383,276709.5233
2011-05-19 11:30:00,11.91,11.96,11.9,11.94,395835.70372055983,8.383,8.4182,8.376,8.4041,395835.7037
2011-05-19 12:00:00,11.94,12.06,11.94,12.03,388098.7598134031,8.4041,8.4886,8.4041,8.4675,388098.7598
2011-05-19 12:30:00,12.03,12.05,11.98,12.0,307884.85607008764,8.4675,8.4816,8.4323,8.4464,307884.8561
2011-05-19 13:00:00,12.0,12.05,11.99,12.05,169643.87302309705,8.4464,8.4816,8.4393,8.4816,169643.873
2011-05-19 13:30:00,12.05,12.07,12.01,12.03,314142.6783479349,8.4816,8.4956,8.4534,8.4675,314142.6783
2011-05-19 14:00:00,12.02,12.11,12.02,12.08,515189.4413471385,8.4604,8.5238,8.4604,8.5027,515189.4413
2011-05-19 14:30:00,12.08,12.11,12.08,12.09,414381.6133803618,8.5027,8.5238,8.5027,8.5097,414381.6134
2011-05-19 15:00:00,12.09,12.16,12.08,12.14,625213.3348503811,8.5097,8.559,8.5027,8.5449,625213.3349
2011-05-19 15:30:00,12.14,12.15,12.11,12.13,945500.0568892936,8.5449,8.5519,8.5238,8.5379,945500.0569
2011-05-20 09:30:00,12.13,12.29,12.08,12.28,840141.0854477187,8.5379,8.6505,8.5027,8.6435,840141.0854
2011-05-20 10:00:00,12.28,12.3,12.19,12.28,1216975.7651609967,8.6435,8.6575,8.5801,8.6435,1216975.7652
2011-05-20 10:30:00,12.28,12.28,12.19,12.24,799294.5727614063,8.6435,8.6435,8.5801,8.6153,799294.5728
2011-05-20 11:00:00,12.25,12.27,12.23,12.27,284901.5815223575,8.6223,8.6364,8.6083,8.6364,284901.5815
2011-05-20 11:30:00,12.26,12.32,12.25,12.32,384230.2878598248,8.6294,8.6716,8.6223,8.6716,384230.2879
2011-05-20 12:00:00,12.32,12.37,12.3,12.35,682671.5212197065,8.6716,8.7068,8.6575,8.6927,682671.5212
2011-05-20 12:30:00,12.36,12.4,12.36,12.37,405165.5478438958,8.6998,8.7279,8.6998,8.7068,405165.5478
2011-05-20 13:00:00,12.37,12.49,12.37,12.46,585618.3866196382,8.7068,8.7913,8.7068,8.7701,585618.3866
2011-05-20 13:30:00,12.46,12.47,12.44,12.44,291728.2967345546,8.7701,8.7772,8.7561,8.7561,291728.2967
2011-05-20 14:00:00,12.44,12.46,12.43,12.44,671976.3340539311,8.7561,8.7701,8.749,8.7561,671976.3341
2011-05-20 14:30:00,12.45,12.49,12.44,12.48,985663.8980543864,8.7631,8.7913,8.7561,8.7842,985663.8981
2011-05-20 15:00:00,12.48,12.52,12.44,12.48,1248264.8765502332,8.7842,8.8124,8.7561,8.7842,1248264.8766
2011-05-20 15:30:00,12.48,12.56,12.48,12.52,3372511.09341222,8.7842,8.8405,8.7842,8.8124,3372511.0934
2011-05-23 09:30:00,12.31,12.35,12.16,12.35,627261.3494140403,8.6646,8.6927,8.559,8.6927,627261.3494
2011-05-23 10:00:00,12.35,12.51,12.33,12.49,1013653.4304243942,8.6927,8.8053,8.6786,8.7913,1013653.4304
2011-05-23 10:30:00,12.49,12.56,12.47,12.48,1580270.7930367503,8.7913,8.8405,8.7772,8.7842,1580270.793
2011-05-23 11:00:00,12.48,12.51,12.43,12.44,1326316.9871430197,8.7842,8.8053,8.749,8.7561,1326316.9871
2011-05-23 11:30:00,12.44,12.45,12.39,12.4,541017.1805666174,8.7561,8.7631,8.7209,8.7279,541017.1806
2011-05-23 12:00:00,12.39,12.42,12.38,12.41,359540.3345090454,8.7209,8.742,8.7138,8.735,359540.3345
2011-05-23 12:30:00,12.42,12.44,12.39,12.4,236431.9035157584,8.742,8.7561,8.7209,8.7279,236431.9035
2011-05-23 13:00:00,12.4,12.41,12.37,12.37,398338.8326316988,8.7279,8.735,8.7068,8.7068,398338.8326
2011-05-23 13:30:00,12.37,12.45,12.37,12.45,241665.7185117761,8.7068,8.7631,8.7068,8.7631,241665.7185
2011-05-23 14:00:00,12.44,12.45,12.39,12.4,254750.25600182047,8.7561,8.7631,8.7209,8.7279,254750.256
2011-05-23 14:30:00,12.39,12.47,12.39,12.45,711912.618045284,8.7209,8.7772,8.7209,8.7631,711912.618
2011-05-23 15:00:00,12.45,12.48,12.44,12.45,516441.005802708,8.7631,8.7842,8.7561,8.7631,516441.0058
2011-05-23 15:30:00,12.46,12.5,12.44,12.47,1198543.6340880648,8.7701,8.7983,8.7561,8.7772,1198543.6341
2011-05-24 09:30:00,12.5,12.53,12.44,12.45,397883.7182842189,8.7983,8.8194,8.7561,8.7631,397883.7183
2011-05-24 10:00:00,12.45,12.56,12.44,12.54,642393.9014677438,8.7631,8.8405,8.7561,8.8265,642393.9015
2011-05-24 10:30:00,12.54,12.56,12.51,12.53,1325406.75844806,8.8265,8.8405,8.8053,8.8194,1325406.7584
2011-05-24 11:00:00,12.54,12.58,12.52,12.53,1634770.736147457,8.8265,8.8546,8.8124,8.8194,1634770.7361
2011-05-24 11:30:00,12.53,12.65,12.52,12.54,636136.0791898965,8.8194,8.9039,8.8124,8.8265,636136.0792
2011-05-24 12:00:00,12.55,12.55,12.51,12.53,1297303.4474911822,8.8335,8.8335,8.8053,8.8194,1297303.4475
2011-05-24 12:30:00,12.53,12.55,12.52,12.52,240869.26840368644,8.8194,8.8335,8.8124,8.8124,240869.2684
2011-05-24 13:00:00,12.53,12.54,12.37,12.39,1172374.559107976,8.8194,8.8265,8.7068,8.7209,1172374.5591
2011-05-24 13:30:00,12.38,12.39,12.3,12.34,1216861.9865741269,8.7138,8.7209,8.6575,8.6857,1216861.9866
2011-05-24 14:00:00,12.34,12.36,12.3,12.33,1470133.1209466378,8.6857,8.6998,8.6575,8.6786,1470133.1209
2011-05-24 14:30:00,12.33,12.38,12.33,12.36,877688.0191148026,8.6786,8.7138,8.6786,8.6998,877688.0191
2011-05-24 15:00:00,12.36,12.41,12.36,12.4,1076231.6532028674,8.6998,8.735,8.6998,8.7279,1076231.6532
2011-05-24 15:30:00,12.4,12.45,12.38,12.4,966662.8740471044,8.7279,8.7631,8.7138,8.7279,966662.874
2011-05-25 09:30:00,12.34,12.52,12.32,12.49,404937.9906701559,8.6857,8.8124,8.6716,8.7913,404937.9907
2011-05-25 10:00:00,12.49,12.49,12.42,12.48,461030.8339970418,8.7913,8.7913,8.742,8.7842,461030.834
2011-05-25 10:30:00,12.47,12.51,12.44,12.49,541358.5163272272,8.7772,8.8053,8.7561,8.7913,541358.5163
2011-05-25 11:00:00,12.49,12.55,12.48,12.5,241665.7185117761,8.7913,8.8335,8.7842,8.7983,241665.7185
2011-05-25 11:30:00,12.5,12.55,12.49,12.49,190124.01865968824,8.7983,8.8335,8.7913,8.7913,190124.0187
2011-05-25 12:00:00,12.49,12.51,12.46,12.47,178746.15997269316,8.7913,8.8053,8.7701,8.7772,178746.16
2011-05-25 12:30:00,12.46,12.49,12.44,12.48,254750.25600182047,8.7701,8.7913,8.7561,8.7842,254750.256
2011-05-25 13:00:00,12.47,12.49,12.45,12.45,183866.1963818409,8.7772,8.7913,8.7631,8.7631,183866.1964
2011-05-25 13:30:00,12.45,12.49,12.45,12.48,143588.57662987823,8.7631,8.7913,8.7631,8.7842,143588.5766
2011-05-25 14:00:00,12.48,12.53,12.48,12.52,155649.10683809308,8.7842,8.8194,8.7842,8.8124,155649.1068
2011-05-25 14:30:00,12.53,12.53,12.5,12.52,228808.7381954716,8.8194,8.8194,8.7983,8.8124,228808.7382
2011-05-25 15:00:00,12.52,12.56,12.51,12.52,498691.5462509956,8.8124,8.8405,8.8053,8.8124,498691.5463
2011-05-25 15:30:00,12.52,12.54,12.49,12.5,545682.1026282854,8.8124,8.8265,8.7913,8.7983,545682.1026
2011-05-26 09:30:00,12.48,12.54,12.44,12.49,569916.941631585,8.7842,8.8265,8.7561,8.7913,569916.9416
2011-05-26 10:00:00,12.5,12.52,12.46,12.48,337467.2886562749,8.7983,8.8124,8.7701,8.7842,337467.2887
2011-05-26 10:30:00,12.47,12.51,12.43,12.46,510183.1835248607,8.7772,8.8053,8.749,8.7701,510183.1835
2011-05-26 11:00:00,12.46,12.5,12.41,12.45,498122.6533166458,8.7701,8.7983,8.735,8.7631,498122.6533
2011-05-26 11:30:00,12.46,12.49,12.45,12.47,149618.84173398567,8.7701,8.7913,8.7631,8.7772,149618.8417
2011-05-26 12:00:00,12.47,12.51,12.45,12.49,269427.6937080442,8.7772,8.8053,8.7631,8.7913,269427.6937
2011-05-26 12:30:00,12.5,12.52,12.47,12.51,241210.6041642963,8.7983,8.8124,8.7772,8.8053,241210.6042
2011-05-26 13:00:00,12.51,12.55,12.5,12.55,755376.0382296052,8.8053,8.8335,8.7983,8.8335,755376.0382
2011-05-26 13:30:00,12.54,12.55,12.52,12.52,266014.3361019456,8.8265,8.8335,8.8124,8.8124,266014.3361
2011-05-26 14:00:00,12.53,12.56,12.52,12.55,280691.7738081693,8.8194,8.8405,8.8124,8.8335,280691.7738
2011-05-26 14:30:00,12.55,12.57,12.52,12.55,271248.1510979634,8.8335,8.8476,8.8124,8.8335,271248.1511
2011-05-26 15:00:00,12.54,12.56,12.52,12.55,558539.0829445899,8.8265,8.8405,8.8124,8.8335,558539.0829
2011-05-26 15:30:00,12.55,12.56,12.5,12.51,1256456.9348048698,8.8335,8.8405,8.7983,8.8053,1256456.9348
2011-05-27 09:30:00,12.57,12.65,12.53,12.59,326999.6586642394,8.8476,8.9039,8.8194,8.8617,326999.6587
2011-05-27 10:00:00,12.59,12.59,12.52,12.55,374900.4437364888,8.8617,8.8617,8.8124,8.8335,374900.4437
2011-05-27 10:30:00,12.56,12.61,12.52,12.6,238707.47525315732,8.8405,8.8757,8.8124,8.8687,238707.4753
2011-05-27 11:00:00,12.61,12.61,12.52,12.52,408010.0125156446,8.8757,8.8757,8.8124,8.8124,408010.0125
2011-05-27 11:30:00,12.52,12.57,12.52,12.56,546364.7741495051,8.8124,8.8476,8.8124,8.8405,546364.7741
2011-05-27 12:00:00,12.55,12.57,12.52,12.56,279781.5451132097,8.8335,8.8476,8.8124,8.8405,279781.5451
2011-05-27 12:30:00,12.57,12.57,12.53,12.54,325634.3156218,8.8476,8.8476,8.8194,8.8265,325634.3156
2011-05-27 13:00:00,12.54,12.57,12.53,12.54,387074.7525315736,8.8265,8.8476,8.8194,8.8265,387074.7525
2011-05-27 13:30:00,12.53,12.55,12.52,12.54,215155.3077710775,8.8194,8.8335,8.8124,8.8265,215155.3078
2011-05-27 14:00:00,12.54,12.54,12.52,12.54,530094.4362271021,8.8265,8.8265,8.8124,8.8265,530094.4362
2011-05-27 14:30:00,12.54,12.54,12.52,12.54,309477.75628626696,8.8265,8.8265,8.8124,8.8265,309477.7563
2011-05-27 15:00:00,12.53,12.57,12.53,12.55,540903.4019797475,8.8194,8.8476,8.8194,8.8335,540903.402
2011-05-27 15:30:00,12.56,12.57,12.54,12.56,694163.1584935716,8.8405,8.8476,8.8265,8.8405,694163.1585
2011-05-31 09:30:00,12.66,12.68,12.57,12.61,351803.3906018888,8.9109,8.925,8.8476,8.8757,351803.3906
2011-05-31 10:00:00,12.62,12.62,12.55,12.59,305950.62009329844,8.8828,8.8828,8.8335,8.8617,305950.6201
2011-05-31 10:30:00,12.59,12.65,12.55,12.65,166116.7368301286,8.8617,8.9039,8.8335,8.9039,166116.7368
2011-05-31 11:00:00,12.65,12.66,12.63,12.63,200022.755717374,8.9039,8.9109,8.8898,8.8898,200022.7557
2011-05-31 11:30:00,12.63,12.67,12.63,12.64,196268.06235066563,8.8898,8.918,8.8898,8.8968,196268.0624
2011-05-31 12:00:00,12.63,12.67,12.62,12.66,149846.39890772558,8.8898,8.918,8.8828,8.9109,149846.3989
2011-05-31 12:30:00,12.66,12.66,12.56,12.57,406075.7765388554,8.9109,8.9109,8.8405,8.8476,406075.7765
2011-05-31 13:00:00,12.57,12.59,12.56,12.57,220047.7870064854,8.8476,8.8617,8.8405,8.8476,220047.787
2011-05-31 13:30:00,12.56,12.57,12.51,12.51,632722.721583798,8.8405,8.8476,8.8053,8.8053,632722.7216
2011-05-31 14:00:00,12.51,12.53,12.51,12.52,410626.9200136535,8.8053,8.8194,8.8053,8.8124,410626.92
2011-05-31 14:30:00,12.52,12.53,12.5,12.52,447491.1821595176,8.8124,8.8194,8.7983,8.8124,447491.1822
2011-05-31 15:00:00,12.52,12.52,12.5,12.52,484127.88713164185,8.8124,8.8124,8.7983,8.8124,484127.8871
2011-05-31 15:30:00,12.52,12.56,12.5,12.54,1224826.487655023,8.8124,8.8405,8.7983,8.8265,1224826.4877
2011-06-01 09:30:00,12.51,12.55,12.31,12.33,349982.9332119695,8.8053,8.8335,8.6646,8.6786,349982.9332
2011-06-01 10:00:00,12.32,12.35,12.28,12.3,1232449.65297531,8.6716,8.6927,8.6435,8.6575,1232449.653
2011-06-01 10:30:00,12.3,12.33,12.28,12.3,1377972.4655819775,8.6575,8.6786,8.6435,8.6575,1377972.4656
2011-06-01 11:00:00,12.3,12.32,12.29,12.3,979519.8543634088,8.6575,8.6716,8.6505,8.6575,979519.8544
2011-06-01 11:30:00,12.3,12.3,12.21,12.23,398225.0540448288,8.6575,8.6575,8.5942,8.6083,398225.054
2011-06-01 12:00:00,12.22,12.23,12.14,12.21,457845.0335646832,8.6012,8.6083,8.5449,8.5942,457845.0336
2011-06-01 12:30:00,12.22,12.26,12.21,12.26,434406.6446694732,8.6012,8.6294,8.5942,8.6294,434406.6447
2011-06-01 13:00:00,12.26,12.3,12.24,12.27,505973.37581067247,8.6294,8.6575,8.6153,8.6364,505973.3758
2011-06-01 13:30:00,12.26,12.28,12.23,12.26,194675.1621344863,8.6294,8.6435,8.6083,8.6294,194675.1621
2011-06-01 14:00:00,12.25,12.28,12.22,12.26,688019.1148025942,8.6223,8.6435,8.6012,8.6294,688019.1148
2011-06-01 14:30:00,12.26,12.3,12.25,12.3,611787.4615997269,8.6294,8.6575,8.6223,8.6575,611787.4616
2011-06-01 15:00:00,12.3,12.3,12.22,12.24,354306.5195130277,8.6575,8.6575,8.6012,8.6153,354306.5195
2011-06-01 15:30:00,12.24,12.25,12.2,12.22,1045056.3204005008,8.6153,8.6223,8.5871,8.6012,1045056.3204
2011-06-02 09:30:00,12.22,12.32,12.19,12.22,504494.2541813631,8.6012,8.6716,8.5801,8.6012,504494.2542
2011-06-02 10:00:00,12.23,12.27,12.22,12.25,759016.9530094437,8.6083,8.6364,8.6012,8.6223,759016.953
2011-06-02 10:30:00,12.25,12.3,12.23,12.23,469678.0065991581,8.6223,8.6575,8.6083,8.6083,469678.0066
2011-06-02 11:00:00,12.23,12.23,12.17,12.22,530094.4362271021,8.6083,8.6083,8.566,8.6012,530094.4362
2011-06-02 11:30:00,12.22,12.24,12.19,12.23,673114.1199226306,8.6012,8.6153,8.5801,8.6083,673114.1199
2011-06-02 12:00:00,12.23,12.3,12.19,12.25,497781.317556036,8.6083,8.6575,8.5801,8.6223,497781.3176
2011-06-02 12:30:00,12.26,12.3,12.23,12.29,172602.11628171575,8.6294,8.6575,8.6083,8.6505,172602.1163
2011-06-02 13:00:00,12.3,12.31,12.24,12.27,252474.68426442143,8.6575,8.6646,8.6153,8.6364,252474.6843
2011-06-02 13:30:00,12.27,12.3,12.21,12.28,327682.3301854591,8.6364,8.6575,8.5942,8.6435,327682.3302
2011-06-02 14:00:00,12.28,12.31,12.28,12.3,888838.3206280578,8.6435,8.6646,8.6435,8.6575,888838.3206
2011-06-02 14:30:00,12.3,12.34,12.28,12.29,443850.2673796792,8.6575,8.6857,8.6435,8.6505,443850.2674
2011-06-02 15:00:00,12.29,12.3,12.24,12.25,274433.951530322,8.6505,8.6575,8.6153,8.6223,274433.9515
2011-06-02 15:30:00,12.25,12.26,12.19,12.19,620662.1913755832,8.6223,8.6294,8.5801,8.5801,620662.1914
2011-06-03 09:30:00,12.0,12.07,11.95,11.95,376493.3439526681,8.4464,8.4956,8.4112,8.4112,376493.344
2011-06-03 10:00:00,11.95,11.97,11.76,11.83,1237228.353623848,8.4112,8.4253,8.2774,8.3267,1237228.3536
2011-06-03 10:30:00,11.83,11.91,11.82,11.86,669131.8693821823,8.3267,8.383,8.3197,8.3478,669131.8694
2011-06-03 11:00:00,11.85,11.89,11.81,11.84,522585.0494936853,8.3408,8.3689,8.3126,8.3338,522585.0495
2011-06-03 11:30:00,11.83,11.9,11.82,11.9,209352.59984071,8.3267,8.376,8.3197,8.376,209352.5998
2011-06-03 12:00:00,11.9,11.92,11.86,11.87,257480.9420866993,8.376,8.3901,8.3478,8.3549,257480.9421
2011-06-03 12:30:00,11.87,11.89,11.87,11.87,455797.019001024,8.3549,8.3689,8.3549,8.3549,455797.019
2011-06-03 13:00:00,11.87,11.9,11.85,11.87,302992.37683467974,8.3549,8.376,8.3408,8.3549,302992.3768
2011-06-03 13:30:00,11.86,11.87,11.79,11.81,392422.34611446125,8.3478,8.3549,8.2986,8.3126,392422.3461
2011-06-03 14:00:00,11.81,11.83,11.77,11.81,356582.09125042666,8.3126,8.3267,8.2845,8.3126,356582.0913
2011-06-03 14:30:00,11.81,11.83,11.79,11.79,438502.67379679147,8.3126,8.3267,8.2986,8.2986,438502.6738
2011-06-03 15:00:00,11.79,11.79,11.73,11.76,402889.9761064968,8.2986,8.2986,8.2563,8.2774,402889.9761
2011-06-03 15:30:00,11.76,11.77,11.67,11.68,1750483.5589941973,8.2774,8.2845,8.2141,8.2211,1750483.559
2011-06-06 09:30:00,11.64,11.72,11.57,11.58,474911.82159517583,8.193,8.2493,8.1437,8.1507,474911.8216
2011-06-06 10:00:00,11.58,11.58,11.45,11.49,745363.5225850495,8.1507,8.1507,8.0592,8.0874,745363.5226
2011-06-06 10:30:00,11.49,11.5,11.43,11.47,545909.6598020253,8.0874,8.0944,8.0452,8.0733,545909.6598
2011-06-06 11:00:00,11.46,11.48,11.43,11.45,547275.0028444647,8.0663,8.0804,8.0452,8.0592,547275.0028
2011-06-06 11:30:00,11.45,11.51,11.44,11.5,432244.85151894414,8.0592,8.1015,8.0522,8.0944,432244.8515
2011-06-06 12:00:00,11.51,11.54,11.48,11.53,472863.8070315167,8.1015,8.1226,8.0804,8.1156,472863.807
2011-06-06 12:30:00,11.54,11.55,11.5,11.5,260666.742519058,8.1226,8.1296,8.0944,8.0944,260666.7425
2011-06-06 13:00:00,11.5,11.5,11.43,11.43,318238.70747525315,8.0944,8.0944,8.0452,8.0452,318238.7075
2011-06-06 13:30:00,11.43,11.45,11.37,11.43,427807.4866310161,8.0452,8.0592,8.0029,8.0452,427807.4866
2011-06-06 14:00:00,11.43,11.43,11.4,11.42,270565.4795767437,8.0452,8.0452,8.0241,8.0381,270565.4796
2011-06-06 14:30:00,11.41,11.42,11.35,11.36,325065.42268745025,8.0311,8.0381,7.9889,7.9959,325065.4227
2011-06-06 15:00:00,11.36,11.36,11.29,11.31,445556.94618272845,7.9959,7.9959,7.9466,7.9607,445556.9462
2011-06-06 15:30:00,11.31,11.35,11.31,11.31,1038684.7195357834,7.9607,7.9889,7.9607,7.9607,1038684.7195
2011-06-07 09:30:00,11.37,11.4,11.24,11.37,529866.8790533622,8.0029,8.0241,7.9114,8.0029,529866.8791
2011-06-07 10:00:00,11.37,11.43,11.26,11.26,1067356.9234270111,8.0029,8.0452,7.9255,7.9255,1067356.9234
2011-06-07 10:30:00,11.27,11.35,11.25,11.27,610080.7827966777,7.9325,7.9889,7.9185,7.9325,610080.7828
2011-06-07 11:00:00,11.27,11.28,11.21,11.21,431448.4014108545,7.9325,7.9396,7.8903,7.8903,431448.4014
2011-06-07 11:30:00,11.21,11.23,11.2,11.21,631698.7143019683,7.8903,7.9044,7.8833,7.8903,631698.7143
2011-06-07 12:00:00,11.22,11.22,11.16,11.22,1157469.5642280122,7.8974,7.8974,7.8551,7.8974,1157469.5642
2011-06-07 12:30:00,11.22,11.22,11.16,11.21,1140744.1119581296,7.8974,7.8974,7.8551,7.8903,1140744.112
2011-06-07 13:00:00,11.21,11.21,11.19,11.21,419615.4283763796,7.8903,7.8903,7.8762,7.8903,419615.4284
2011-06-07 13:30:00,11.21,11.21,11.14,11.14,469109.1136648083,7.8903,7.8903,7.841,7.841,469109.1137
2011-06-07 14:00:00,11.14,11.21,11.14,11.19,448060.0750938674,7.841,7.8903,7.841,7.8762,448060.0751
2011-06-07 14:30:00,11.18,11.19,11.16,11.16,475139.3787689157,7.8692,7.8762,7.8551,7.8551,475139.3788
2011-06-07 15:00:00,11.17,11.17,11.1,11.1,603481.6247582205,7.8622,7.8622,7.8129,7.8129,603481.6248
2011-06-07 15:30:00,11.1,11.11,10.99,11.0,1881784.048242121,7.8129,7.8199,7.7355,7.7425,1881784.0482
2011-06-08 09:30:00,11.0,11.0,10.86,10.87,1030720.2184548868,7.7425,7.7425,7.644,7.651,1030720.2185
2011-06-08 10:00:00,10.87,10.89,10.67,10.67,2101262.9423142564,7.651,7.6651,7.5102,7.5102,2101262.9423
2011-06-08 10:30:00,10.67,10.78,10.65,10.78,1604733.18921379,7.5102,7.5877,7.4962,7.5877,1604733.1892
2011-06-08 11:00:00,10.78,10.79,10.71,10.72,775628.6266924565,7.5877,7.5947,7.5384,7.5454,775628.6267
2011-06-08 11:30:00,10.73,10.81,10.7,10.81,606439.8680168393,7.5525,7.6088,7.5313,7.6088,606439.868
2011-06-08 12:00:00,10.81,10.87,10.79,10.85,933667.0838548186,7.6088,7.651,7.5947,7.6369,933667.0839
2011-06-08 12:30:00,10.85,10.86,10.83,10.84,591648.6517237456,7.6369,7.644,7.6228,7.6299,591648.6517
2011-06-08 13:00:00,10.84,10.86,10.83,10.85,462623.7342132211,7.6299,7.644,7.6228,7.6369,462623.7342
2011-06-08 13:30:00,10.85,10.85,10.77,10.77,442257.3671634999,7.6369,7.6369,7.5806,7.5806,442257.3672
2011-06-08 14:00:00,10.77,10.83,10.77,10.79,425076.8005461372,7.5806,7.6228,7.5806,7.5947,425076.8005
2011-06-08 14:30:00,10.78,10.85,10.78,10.84,906929.11594038,7.5877,7.6369,7.5877,7.6299,906929.1159
2011-06-08 15:00:00,10.84,10.85,10.8,10.83,1193651.1548526569,7.6299,7.6369,7.6017,7.6228,1193651.1549
2011-06-08 15:30:00,10.83,10.85,10.83,10.85,2264648.993059506,7.6228,7.6369,7.6228,7.6369,2264648.9931
2011-06-09 09:30:00,10.92,10.92,10.71,10.74,676186.1417681193,7.6862,7.6862,7.5384,7.5595,676186.1418
2011-06-09 10:00:00,10.75,10.81,10.69,10.73,956650.3584025488,7.5665,7.6088,7.5243,7.5525,956650.3584
2011-06-09 10:30:00,10.73,10.83,10.73,10.78,801001.2515644556,7.5525,7.6228,7.5525,7.5877,801001.2516
2011-06-09 11:00:00,10.78,10.81,10.72,10.73,1049266.128114689,7.5877,7.6088,7.5454,7.5525,1049266.1281
2011-06-09 11:30:00,10.72,10.78,10.72,10.78,519740.58482193656,7.5454,7.5877,7.5454,7.5877,519740.5848
2011-06-09 12:00:00,10.77,10.8,10.77,10.79,147115.71282284675,7.5806,7.6017,7.5806,7.5947,147115.7128
2011-06-09 12:30:00,10.79,10.8,10.76,10.77,406986.005233815,7.5947,7.6017,7.5736,7.5806,406986.0052
2011-06-09 13:00:00,10.77,10.78,10.75,10.75,294117.64705882355,7.5806,7.5877,7.5665,7.5665,294117.6471
2011-06-09 13:30:00,10.76,10.76,10.72,10.74,410626.9200136535,7.5736,7.5736,7.5454,7.5595,410626.92
2011-06-09 14:00:00,10.73,10.74,10.69,10.72,720673.5692342701,7.5525,7.5595,7.5243,7.5454,720673.5692
2011-06-09 14:30:00,10.71,10.78,10.71,10.76,347934.9186483104,7.5384,7.5877,7.5384,7.5736,347934.9186
2011-06-09 15:00:00,10.76,10.79,10.76,10.79,287518.4890203664,7.5736,7.5947,7.5736,7.5947,287518.489
2011-06-09 15:30:00,10.79,10.79,10.73,10.74,1108544.7718739333,7.5947,7.5947,7.5525,7.5595,1108544.7719
2011-06-10 09:30:00,10.63,10.73,10.43,10.51,942086.699283195,7.4821,7.5525,7.3413,7.3976,942086.6993
2011-06-10 10:00:00,10.51,10.52,10.4,10.41,601661.1673683013,7.3976,7.4047,7.3202,7.3272,601661.1674
2011-06-10 10:30:00,10.41,10.42,10.34,10.42,1271930.8226191832,7.3272,7.3343,7.278,7.3343,1271930.8226
2011-06-10 11:00:00,10.41,10.48,10.36,10.38,982364.3190351576,7.3272,7.3765,7.292,7.3061,982364.319
2011-06-10 11:30:00,10.37,10.4,10.31,10.34,468085.10638297873,7.2991,7.3202,7.2568,7.278,468085.1064
2011-06-10 12:00:00,10.33,10.4,10.33,10.39,332461.03083399707,7.2709,7.3202,7.2709,7.3131,332461.0308
2011-06-10 12:30:00,10.39,10.4,10.35,10.36,336101.9456138355,7.3131,7.3202,7.285,7.292,336101.9456
2011-06-10 13:00:00,10.36,10.36,10.34,10.35,266014.3361019456,7.292,7.292,7.278,7.285,266014.3361
2011-06-10 13:30:00,10.35,10.36,10.31,10.36,404937.9906701559,7.285,7.292,7.2568,7.292,404937.9907
2011-06-10 14:00:00,10.36,10.4,10.34,10.38,748094.2086699284,7.292,7.3202,7.278,7.3061,748094.2087
2011-06-10 14:30:00,10.37,10.43,10.36,10.43,441119.58129480033,7.2991,7.3413,7.292,7.3413,441119.5813
2011-06-10 15:00:00,10.43,10.45,10.37,10.41,752076.4592103766,7.3413,7.3554,7.2991,7.3272,752076.4592
2011-06-10 15:30:00,10.41,10.43,10.37,10.37,1593127.7733530551,7.3272,7.3413,7.2991,7.2991,1593127.7734
2011-06-13 09:30:00,10.4,10.54,10.4,10.54,703948.1169643874,7.3202,7.4187,7.3202,7.4187,703948.117
2011-06-13 10:00:00,10.53,10.56,10.46,10.5,903401.9797474116,7.4117,7.4328,7.3624,7.3906,903401.9797
2011-06-13 10:30:00,10.5,10.51,10.46,10.47,415178.0634884515,7.3906,7.3976,7.3624,7.3695,415178.0635
2011-06-13 11:00:00,10.46,10.52,10.42,10.52,478438.9577881443,7.3624,7.4047,7.3343,7.4047,478438.9578
2011-06-13 11:30:00,10.51,10.54,10.46,10.49,493799.0670155877,7.3976,7.4187,7.3624,7.3835,493799.067
2011-06-13 12:00:00,10.49,10.5,10.41,10.41,266355.6718625555,7.3835,7.3906,7.3272,7.3272,266355.6719
2011-06-13 12:30:00,10.41,10.45,10.4,10.41,217658.4366822164,7.3272,7.3554,7.3202,7.3272,217658.4367
2011-06-13 13:00:00,10.41,10.41,10.35,10.4,283650.01706678804,7.3272,7.3272,7.285,7.3202,283650.0171
2011-06-13 13:30:00,10.4,10.49,10.39,10.49,256001.82045739,7.3202,7.3835,7.3131,7.3835,256001.8205
2011-06-13 14:00:00,10.49,10.5,10.47,10.49,295482.9901012629,7.3835,7.3906,7.3695,7.3835,295482.9901
2011-06-13 14:30:00,10.49,10.49,10.45,10.46,267948.5720787348,7.3835,7.3835,7.3554,7.3624,267948.5721
2011-06-13 15:00:00,10.46,10.47,10.41,10.45,495391.967231767,7.3624,7.3695,7.3272,7.3554,495391.9672
2011-06-13 15:30:00,10.46,10.46,10.39,10.4,1146660.598475367,7.3624,7.3624,7.3131,7.3202,1146660.5985
2011-06-14 09:30:00,10.74,10.9,10.69,10.86,2298668.790533622,7.5595,7.6721,7.5243,7.644,2298668.7905
2011-06-14 10:00:00,10.86,10.87,10.79,10.85,914893.6170212766,7.644,7.651,7.5947,7.6369,914893.617
2011-06-14 10:30:00,10.85,10.89,10.75,10.75,478097.6220275344,7.6369,7.6651,7.5665,7.5665,478097.622
2011-06-14 11:00:00,10.76,10.81,10.75,10.77,565479.5767436569,7.5736,7.6088,7.5665,7.5806,565479.5767
2011-06-14 11:30:00,10.78,10.81,10.77,10.81,361360.7918989646,7.5877,7.6088,7.5806,7.6088,361360.7919
2011-06-14 12:00:00,10.8,10.82,10.8,10.8,397087.26817612926,7.6017,7.6158,7.6017,7.6017,397087.2682
2011-06-14 12:30:00,10.81,10.86,10.8,10.84,865968.8246671977,7.6088,7.644,7.6017,7.6299,865968.8247
2011-06-14 13:00:00,10.84,10.84,10.8,10.81,239162.5896006372,7.6299,7.6299,7.6017,7.6088,239162.5896
2011-06-14 13:30:00,10.81,10.82,10.75,10.77,614290.5905108659,7.6088,7.6158,7.5665,7.5806,614290.5905
2011-06-14 14:00:00,10.78,10.78,10.76,10.77,398680.1683923086,7.5877,7.5877,7.5736,7.5806,398680.1684
2011-06-14 14:30:00,10.77,10.78,10.76,10.77,349414.0402776198,7.5806,7.5877,7.5736,7.5806,349414.0403
2011-06-14 15:00:00,10.78,10.78,10.76,10.77,1001365.3430424394,7.5877,7.5877,7.5736,7.5806,1001365.343
2011-06-14 15:30:00,10.77,10.78,10.72,10.73,1132096.9393560132,7.5806,7.5877,7.5454,7.5525,1132096.9394
2011-06-15 09:30:00,10.58,10.6,10.41,10.5,702696.5525088179,7.4469,7.461,7.3272,7.3906,702696.5525
2011-06-15 10:00:00,10.49,10.55,10.49,10.51,598702.9241096826,7.3835,7.4258,7.3835,7.3976,598702.9241
2011-06-15 10:30:00,10.51,10.54,10.47,10.5,489247.9235407896,7.3976,7.4187,7.3695,7.3906,489247.9235
2011-06-15 11:00:00,10.5,10.53,10.46,10.47,268517.4650130845,7.3906,7.4117,7.3624,7.3695,268517.465
2011-06-15 11:30:00,10.48,10.48,10.39,10.42,443622.7102059393,7.3765,7.3765,7.3131,7.3343,443622.7102
2011-06-15 12:00:00,10.42,10.44,10.34,10.4,347024.6899533508,7.3343,7.3483,7.278,7.3202,347024.69
2011-06-15 12:30:00,10.4,10.42,10.36,10.38,306633.2916145181,7.3202,7.3343,7.292,7.3061,306633.2916
2011-06-15 13:00:00,10.39,10.43,10.39,10.42,223119.80885197408,7.3131,7.3413,7.3131,7.3343,223119.8089
2011-06-15 13:30:00,10.41,10.42,10.38,10.41,230287.859824781,7.3272,7.3343,7.3061,7.3272,230287.8598
2011-06-15 14:00:00,10.42,10.46,10.41,10.41,319717.8291045625,7.3343,7.3624,7.3272,7.3272,319717.8291
2011-06-15 14:30:00,10.41,10.46,10.4,10.4,457731.2549778132,7.3272,7.3624,7.3202,7.3202,457731.255
2011-06-15 15:00:00,10.4,10.41,10.36,10.37,348503.8115826602,7.3202,7.3272,7.292,7.2991,348503.8116
2011-06-15 15:30:00,10.38,10.41,10.36,10.39,598930.4812834224,7.3061,7.3272,7.292,7.3131,598930.4813
2011-06-16 09:30:00,10.42,10.61,10.39,10.59,527136.1929684833,7.3343,7.468,7.3131,7.4539,527136.193
2011-06-16 10:00:00,10.58,10.67,10.53,10.6,660826.0325406758,7.4469,7.5102,7.4117,7.461,660826.0325
2011-06-16 10:30:00,10.6,10.65,10.57,10.58,375696.8938445785,7.461,7.4962,7.4398,7.4469,375696.8938
2011-06-16 11:00:00,10.58,10.64,10.52,10.62,575947.2067356923,7.4469,7.4891,7.4047,7.475,575947.2067
2011-06-16 11:30:00,10.63,10.64,10.56,10.56,237797.2465581977,7.4821,7.4891,7.4328,7.4328,237797.2466
2011-06-16 12:00:00,10.57,10.59,10.55,10.57,198884.9698486745,7.4398,7.4539,7.4258,7.4398,198884.9698
2011-06-16 12:30:00,10.56,10.59,10.56,10.56,301968.36955285014,7.4328,7.4539,7.4328,7.4328,301968.3696
2011-06-16 13:00:00,10.56,10.57,10.52,10.55,238935.0324268973,7.4328,7.4398,7.4047,7.4258,238935.0324
2011-06-16 13:30:00,10.55,10.55,10.41,10.41,290476.7322789851,7.4258,7.4258,7.3272,7.3272,290476.7323
2011-06-16 14:00:00,10.42,10.46,10.41,10.46,318921.37899647286,7.3343,7.3624,7.3272,7.3624,318921.379
2011-06-16 14:30:00,10.46,10.46,10.36,10.4,527136.1929684833,7.3624,7.3624,7.292,7.3202,527136.193
2011-06-16 15:00:00,10.39,10.5,10.39,10.49,428831.4939128456,7.3131,7.3906,7.3131,7.3835,428831.4939
2011-06-16 15:30:00,10.48,10.54,10.48,10.51,1327113.4372511094,7.3765,7.4187,7.3765,7.3976,1327113.4373
2011-06-17 09:30:00,10.65,10.69,10.55,10.55,1173626.1235635453,7.4962,7.5243,7.4258,7.4258,1173626.1236
2011-06-17 10:00:00,10.54,10.66,10.51,10.53,568665.3771760155,7.4187,7.5032,7.3976,7.4117,568665.3772
2011-06-17 10:30:00,10.52,10.57,10.52,10.56,388781.4313346229,7.4047,7.4398,7.4047,7.4328,388781.4313
2011-06-17 11:00:00,10.56,10.6,10.55,10.59,295938.1044487428,7.4328,7.461,7.4258,7.4539,295938.1044
2011-06-17 11:30:00,10.59,10.67,10.59,10.66,373079.9863465696,7.4539,7.5102,7.4539,7.5032,373079.9863
2011-06-17 12:00:00,10.66,10.67,10.63,10.65,243372.39731482536,7.5032,7.5102,7.4821,7.4962,243372.3973
2011-06-17 12:30:00,10.64,10.67,10.6,10.6,372055.97906474,7.4891,7.5102,7.461,7.461,372055.9791
2011-06-17 13:00:00,10.61,10.61,10.54,10.56,219820.22983274548,7.468,7.468,7.4187,7.4328,219820.2298
2011-06-17 13:30:00,10.56,10.6,10.53,10.55,212424.62168619863,7.4328,7.461,7.4117,7.4258,212424.6217
2011-06-17 14:00:00,10.54,10.61,10.54,10.6,260666.742519058,7.4187,7.468,7.4187,7.461,260666.7425
2011-06-17 14:30:00,10.61,10.62,10.59,10.61,332688.5880077369,7.468,7.475,7.4539,7.468,332688.588
2011-06-17 15:00:00,10.62,10.62,10.56,10.59,547843.8957788144,7.475,7.475,7.4328,7.4539,547843.8958
2011-06-17 15:30:00,10.59,10.69,10.59,10.68,1965411.309591535,7.4539,7.5243,7.4539,7.5173,1965411.3096
2011-06-20 09:30:00,10.6,10.6,10.47,10.58,458300.1479121629,7.461,7.461,7.3695,7.4469,458300.1479
2011-06-20 10:00:00,10.58,10.62,10.5,10.58,538741.6088292183,7.4469,7.475,7.3906,7.4469,538741.6088
2011-06-20 10:30:00,10.58,10.65,10.57,10.63,454431.6759585846,7.4469,7.4962,7.4398,7.4821,454431.676
2011-06-20 11:00:00,10.63,10.71,10.63,10.68,264307.65729889635,7.4821,7.5384,7.4821,7.5173,264307.6573
2011-06-20 11:30:00,10.68,10.72,10.67,10.72,179428.83149391285,7.5173,7.5454,7.5102,7.5454,179428.8315
2011-06-20 12:00:00,10.72,10.77,10.71,10.77,234611.4461258392,7.5454,7.5806,7.5384,7.5806,234611.4461
2011-06-20 12:30:00,10.77,10.77,10.73,10.73,171009.2160655365,7.5806,7.5806,7.5525,7.5525,171009.2161
2011-06-20 13:00:00,10.73,10.76,10.71,10.76,510638.2978723404,7.5525,7.5736,7.5384,7.5736,510638.2979
2011-06-20 13:30:00,10.76,10.77,10.72,10.72,167026.9655250882,7.5736,7.5806,7.5454,7.5454,167026.9655
2011-06-20 14:00:00,10.72,10.73,10.69,10.71,266469.45044942544,7.5454,7.5525,7.5243,7.5384,266469.4504
2011-06-20 14:30:00,10.71,10.75,10.7,10.73,301513.2552053704,7.5384,7.5665,7.5313,7.5525,301513.2552
2011-06-20 15:00:00,10.73,10.74,10.68,10.7,315963.1357378542,7.5525,7.5595,7.5173,7.5313,315963.1357
2011-06-20 15:30:00,10.7,10.74,10.69,10.71,939014.6774377064,7.5313,7.5595,7.5243,7.5384,939014.6774
2011-06-21 09:30:00,10.8,10.81,10.71,10.79,388098.7598134031,7.6017,7.6088,7.5384,7.5947,388098.7598
2011-06-21 10:00:00,10.8,10.86,10.8,10.84,1020366.3670497212,7.6017,7.644,7.6017,7.6299,1020366.367
2011-06-21 10:30:00,10.84,10.91,10.83,10.85,507224.9402662419,7.6299,7.6792,7.6228,7.6369,507224.9403
2011-06-21 11:00:00,10.85,10.9,10.85,10.89,140744.11195812948,7.6369,7.6721,7.6369,7.6651,140744.112
2011-06-21 11:30:00,10.89,10.94,10.88,10.91,328820.1160541586,7.6651,7.7003,7.658,7.6792,328820.1161
2011-06-21 12:00:00,10.91,10.92,10.88,10.92,147798.38434406646,7.6792,7.6862,7.658,7.6862,147798.3843
2011-06-21 12:30:00,10.92,10.92,10.89,10.92,177267.0383433838,7.6862,7.6862,7.6651,7.6862,177267.0383
2011-06-21 13:00:00,10.92,10.92,10.89,10.89,154397.54238252362,7.6862,7.6862,7.6651,7.6651,154397.5424
2011-06-21 13:30:00,10.89,10.9,10.88,10.9,112299.46524064172,7.6651,7.6721,7.658,7.6721,112299.4652
2011-06-21 14:00:00,10.9,10.93,10.89,10.91,154966.43531687337,7.6721,7.6932,7.6651,7.6792,154966.4353
2011-06-21 14:30:00,10.91,10.95,10.91,10.93,237683.4679713278,7.6792,7.7073,7.6792,7.6932,237683.468
2011-06-21 15:00:00,10.93,10.93,10.92,10.92,159290.02161793152,7.6932,7.6932,7.6862,7.6862,159290.0216
2011-06-21 15:30:00,10.92,10.95,10.91,10.93,594265.5592217544,7.6862,7.7073,7.6792,7.6932,594265.5592
2011-06-22 09:30:00,10.87,10.93,10.75,10.93,356354.5340766868,7.651,7.6932,7.5665,7.6932,356354.5341
2011-06-22 10:00:00,10.92,11.0,10.9,11.0,422687.4502218683,7.6862,7.7425,7.6721,7.7425,422687.4502
2011-06-22 10:30:00,10.99,11.0,10.94,11.0,462965.06997383095,7.7355,7.7425,7.7003,7.7425,462965.07
2011-06-22 11:00:00,10.99,11.0,10.93,10.98,277278.4162020708,7.7355,7.7425,7.6932,7.7284,277278.4162
2011-06-22 11:30:00,10.98,11.03,10.97,11.01,236431.9035157584,7.7284,7.7636,7.7214,7.7495,236431.9035
2011-06-22 12:00:00,11.01,11.02,10.99,10.99,247468.4264421436,7.7495,7.7566,7.7355,7.7355,247468.4264
2011-06-22 12:30:00,11.0,11.0,10.93,10.97,350779.3833200592,7.7425,7.7425,7.6932,7.7214,350779.3833
2011-06-22 13:00:00,10.97,10.97,10.92,10.92,173284.7878029355,7.7214,7.7214,7.6862,7.6862,173284.7878
2011-06-22 13:30:00,10.92,10.96,10.92,10.96,144271.24815109797,7.6862,7.7144,7.6862,7.7144,144271.2482
2011-06-22 14:00:00,10.95,10.96,10.89,10.89,389236.5456821026,7.7073,7.7144,7.6651,7.6651,389236.5457
2011-06-22 14:30:00,10.89,10.91,10.81,10.85,511889.8623279099,7.6651,7.6792,7.6088,7.6369,511889.8623
2011-06-22 15:00:00,10.85,10.86,10.82,10.83,444305.38172715897,7.6369,7.644,7.6158,7.6228,444305.3817
2011-06-22 15:30:00,10.84,10.84,10.78,10.8,1023324.61030834,7.6299,7.6299,7.5877,7.6017,1023324.6103
2011-06-23 09:30:00,10.63,10.69,10.56,10.59,675048.3558994198,7.4821,7.5243,7.4328,7.4539,675048.3559
2011-06-23 10:00:00,10.6,10.71,10.59,10.68,733871.8853111845,7.461,7.5384,7.4539,7.5173,733871.8853
2011-06-23 10:30:00,10.68,10.68,10.57,10.64,315052.9070428945,7.5173,7.5173,7.4398,7.4891,315052.907
2011-06-23 11:00:00,10.64,10.66,10.62,10.66,412333.5988167027,7.4891,7.5032,7.475,7.5032,412333.5988
2011-06-23 11:30:00,10.65,10.74,10.64,10.74,378655.1371031972,7.4962,7.5595,7.4891,7.5595,378655.1371
2011-06-23 12:00:00,10.74,10.75,10.71,10.72,406872.22664694506,7.5595,7.5665,7.5384,7.5454,406872.2266
2011-06-23 12:30:00,10.72,10.78,10.7,10.78,321652.0650813517,7.5454,7.5877,7.5313,7.5877,321652.0651
2011-06-23 13:00:00,10.78,10.78,10.74,10.75,243713.7330754352,7.5877,7.5877,7.5595,7.5665,243713.7331
2011-06-23 13:30:00,10.75,10.78,10.7,10.72,526339.7428603937,7.5665,7.5877,7.5313,7.5454,526339.7429
2011-06-23 14:00:00,10.72,10.72,10.64,10.68,560700.8760951189,7.5454,7.5454,7.4891,7.5173,560700.8761
2011-06-23 14:30:00,10.69,10.78,10.63,10.78,403800.2048014564,7.5243,7.5877,7.4821,7.5877,403800.2048
2011-06-23 15:00:00,10.78,10.82,10.72,10.78,1099556.2635112072,7.5877,7.6158,7.5454,7.5877,1099556.2635
2011-06-23 15:30:00,10.78,10.86,10.74,10.86,1540448.2876322677,7.5877,7.644,7.5595,7.644,1540448.2876
2011-06-24 09:30:00,10.85,10.91,10.81,10.82,186824.4396404597,7.6369,7.6792,7.6088,7.6158,186824.4396
2011-06-24 10:00:00,10.82,10.83,10.64,10.66,242234.61144612584,7.6158,7.6228,7.4891,7.5032,242234.6114
2011-06-24 10:30:00,10.65,10.71,10.63,10.66,350779.3833200592,7.4962,7.5384,7.4821,7.5032,350779.3833
2011-06-24 11:00:00,10.65,10.66,10.63,10.64,476277.1646376152,7.4962,7.5032,7.4821,7.4891,476277.1646
2011-06-24 11:30:00,10.64,10.68,10.63,10.64,134486.28968028218,7.4891,7.5173,7.4821,7.4891,134486.2897
2011-06-24 12:00:00,10.64,10.66,10.62,10.64,593469.1091136648,7.4891,7.5032,7.475,7.4891,593469.1091
2011-06-24 12:30:00,10.64,10.67,10.61,10.63,606894.982364319,7.4891,7.5102,7.468,7.4821,606894.9824
2011-06-24 13:00:00,10.63,10.66,10.61,10.65,184548.86790306063,7.4821,7.5032,7.468,7.4962,184548.8679
2011-06-24 13:30:00,10.65,10.66,10.62,10.63,260325.40675844808,7.4962,7.5032,7.475,7.4821,260325.4068
2011-06-24 14:00:00,10.63,10.63,10.58,10.63,383888.95209921495,7.4821,7.4821,7.4469,7.4821,383888.9521
2011-06-24 14:30:00,10.63,10.63,10.57,10.58,277164.63761520083,7.4821,7.4821,7.4398,7.4469,277164.6376
2011-06-24 15:00:00,10.58,10.61,10.56,10.58,323700.0796450108,7.4469,7.468,7.4328,7.4469,323700.0796
2011-06-24 15:30:00,10.58,10.62,10.54,10.56,1841278.8713164183,7.4469,7.475,7.4187,7.4328,1841278.8713
2011-06-27 09:30:00,10.58,10.67,10.49,10.56,265673.0003413358,7.4469,7.5102,7.3835,7.4328,265673.0003
2011-06-27 10:00:00,10.56,10.63,10.53,10.61,609170.5541017181,7.4328,7.4821,7.4117,7.468,609170.5541
2011-06-27 10:30:00,10.61,10.67,10.56,10.56,472522.47127090686,7.468,7.5102,7.4328,7.4328,472522.4713
2011-06-27 11:00:00,10.56,10.59,10.48,10.48,259984.07099783825,7.4328,7.4539,7.3765,7.3765,259984.071
2011-06-27 11:30:00,10.49,10.53,10.48,10.49,342928.6608260326,7.3835,7.4117,7.3765,7.3835,342928.6608
2011-06-27 12:00:00,10.5,10.56,10.5,10.56,197974.7411537149,7.3906,7.4328,7.3906,7.4328,197974.7412
2011-06-27 12:30:00,10.56,10.57,10.53,10.54,193537.3762657868,7.4328,7.4398,7.4117,7.4187,193537.3763
2011-06-27 13:00:00,10.54,10.55,10.51,10.51,108544.77187393334,7.4187,7.4258,7.3976,7.3976,108544.7719
2011-06-27 13:30:00,10.51,10.54,10.49,10.53,211628.171578109,7.3976,7.4187,7.3835,7.4117,211628.1716
2011-06-27 14:00:00,10.53,10.6,10.53,10.59,375583.1152577085,7.4117,7.461,7.4117,7.4539,375583.1153
2011-06-27 14:30:00,10.59,10.63,10.58,10.58,298327.45477301173,7.4539,7.4821,7.4469,7.4469,298327.4548
2011-06-27 15:00:00,10.58,10.63,10.57,10.58,490385.7094094892,7.4469,7.4821,7.4398,7.4469,490385.7094
2011-06-27 15:30:00,10.58,10.62,10.56,10.62,680623.5066560473,7.4469,7.475,7.4328,7.475,680623.5067
2011-06-28 09:30:00,10.66,10.69,10.61,10.63,367504.835589942,7.5032,7.5243,7.468,7.4821,367504.8356
2011-06-28 10:00:00,10.62,10.67,10.58,10.66,1281260.666742519,7.475,7.5102,7.4469,7.5032,1281260.6667
2011-06-28 10:30:00,10.67,10.7,10.55,10.56,321993.4008419616,7.5102,7.5313,7.4258,7.4328,321993.4008
2011-06-28 11:00:00,10.56,10.58,10.54,10.58,272385.9369666629,7.4328,7.4469,7.4187,7.4469,272385.937
2011-06-28 11:30:00,10.58,10.59,10.56,10.59,271703.2654454432,7.4469,7.4539,7.4328,7.4539,271703.2654
2011-06-28 12:00:00,10.59,10.63,10.58,10.63,130048.92479235408,7.4539,7.4821,7.4469,7.4821,130048.9248
2011-06-28 12:30:00,10.63,10.63,10.62,10.63,228012.28808738195,7.4821,7.4821,7.475,7.4821,228012.2881
2011-06-28 13:00:00,10.63,10.64,10.61,10.63,108317.21470019344,7.4821,7.4891,7.468,7.4821,108317.2147
2011-06-28 13:30:00,10.63,10.64,10.61,10.63,125725.33849129594,7.4821,7.4891,7.468,7.4821,125725.3385
2011-06-28 14:00:00,10.63,10.64,10.63,10.64,168050.97280691774,7.4821,7.4891,7.4821,7.4891,168050.9728
2011-06-28 14:30:00,10.64,10.66,10.63,10.65,225167.8234156332,7.4891,7.5032,7.4821,7.4962,225167.8234
2011-06-28 15:00:00,10.65,10.65,10.63,10.63,270337.9224030038,7.4962,7.4962,7.4821,7.4821,270337.9224
2011-06-28 15:30:00,10.63,10.68,10.63,10.68,793605.6434179088,7.4821,7.5173,7.4821,7.5173,793605.6434
2011-06-29 09:30:00,10.72,10.78,10.66,10.77,292183.41108203435,7.5454,7.5877,7.5032,7.5806,292183.4111
2011-06-29 10:00:00,10.78,10.78,10.57,10.58,415746.9564228013,7.5877,7.5877,7.4398,7.4469,415746.9564
2011-06-29 10:30:00,10.58,10.7,10.58,10.69,254295.14165434067,7.4469,7.5313,7.4469,7.5243,254295.1417
2011-06-29 11:00:00,10.7,10.7,10.65,10.66,174877.6880191148,7.5313,7.5313,7.4962,7.5032,174877.688
2011-06-29 11:30:00,10.66,10.68,10.64,10.68,265445.4431675959,7.5032,7.5173,7.4891,7.5173,265445.4432
2011-06-29 12:00:00,10.68,10.7,10.66,10.66,152463.30640573445,7.5173,7.5313,7.5032,7.5032,152463.3064
2011-06-29 12:30:00,10.66,10.67,10.65,10.65,95915.34873136877,7.5032,7.5102,7.4962,7.4962,95915.3487
2011-06-29 13:00:00,10.66,10.66,10.63,10.63,524405.5068836046,7.5032,7.5032,7.4821,7.4821,524405.5069
2011-06-29 13:30:00,10.63,10.64,10.59,10.6,169074.9800887473,7.4821,7.4891,7.4539,7.461,169074.9801
2011-06-29 14:00:00,10.6,10.63,10.59,10.62,292752.3040163841,7.461,7.4821,7.4539,7.475,292752.304
2011-06-29 14:30:00,10.62,10.63,10.59,10.63,306291.9558539083,7.475,7.4821,7.4539,7.4821,306291.9559
2011-06-29 15:00:00,10.63,10.67,10.63,10.63,304471.4984639891,7.4821,7.5102,7.4821,7.4821,304471.4985
2011-06-29 15:30:00,10.63,10.66,10.63,10.65,570940.9489134145,7.4821,7.5032,7.4821,7.4962,570940.9489
2011-06-30 09:30:00,10.7,10.88,10.63,10.67,326203.20855614974,7.5313,7.658,7.4821,7.5102,326203.2086
2011-06-30 10:00:00,10.67,10.69,10.66,10.68,296279.4402093526,7.5102,7.5243,7.5032,7.5173,296279.4402
2011-06-30 10:30:00,10.69,10.69,10.66,10.68,243599.95448856527,7.5243,7.5243,7.5032,7.5173,243599.9545
2011-06-30 11:00:00,10.68,10.68,10.65,10.67,284446.4671748777,7.5173,7.5173,7.4962,7.5102,284446.4672
2011-06-30 11:30:00,10.66,10.67,10.66,10.67,168164.7513937877,7.5032,7.5102,7.5032,7.5102,168164.7514
2011-06-30 12:00:00,10.66,10.67,10.64,10.64,255091.59176243035,7.5032,7.5102,7.4891,7.4891,255091.5918
2011-06-30 12:30:00,10.65,10.65,10.62,10.63,218568.665377176,7.4962,7.4962,7.475,7.4821,218568.6654
2011-06-30 13:00:00,10.63,10.63,10.62,10.63,215496.64353168727,7.4821,7.4821,7.475,7.4821,215496.6435
2011-06-30 13:30:00,10.63,10.63,10.63,10.63,127659.5744680851,7.4821,7.4821,7.4821,7.4821,127659.5745
2011-06-30 14:00:00,10.63,10.63,10.6,10.61,171464.3304130163,7.4821,7.4821,7.461,7.468,171464.3304
2011-06-30 14:30:00,10.6,10.61,10.57,10.58,437933.7808624417,7.461,7.468,7.4398,7.4469,437933.7809
2011-06-30 15:00:00,10.57,10.58,10.54,10.56,443053.81727158953,7.4398,7.4469,7.4187,7.4328,443053.8173
2011-06-30 15:30:00,10.56,10.6,10.54,10.56,2017977.0167254524,7.4328,7.461,7.4187,7.4328,2017977.0167
2011-07-01 09:30:00,10.63,10.76,10.62,10.76,538627.8302423484,7.4821,7.5736,7.475,7.5736,538627.8302
2011-07-01 10:00:00,10.76,10.9,10.76,10.78,801456.3659119355,7.5736,7.6721,7.5736,7.5877,801456.3659
2011-07-01 10:30:00,10.78,10.81,10.77,10.81,484810.5586528616,7.5877,7.6088,7.5806,7.6088,484810.5587
2011-07-01 11:00:00,10.81,10.81,10.78,10.81,702241.4381613381,7.6088,7.6088,7.5877,7.6088,702241.4382
2011-07-01 11:30:00,10.81,10.85,10.8,10.85,450676.9825918762,7.6088,7.6369,7.6017,7.6369,450676.9826
2011-07-01 12:00:00,10.85,10.92,10.85,10.9,224257.5947206736,7.6369,7.6862,7.6369,7.6721,224257.5947
2011-07-01 12:30:00,10.9,10.97,10.89,10.96,456252.1333485039,7.6721,7.7214,7.6651,7.7144,456252.1333
2011-07-01 13:00:00,10.96,10.99,10.93,10.98,465013.0845374901,7.7144,7.7355,7.6932,7.7284,465013.0845
2011-07-01 13:30:00,10.98,10.98,10.92,10.92,238935.0324268973,7.7284,7.7284,7.6862,7.6862,238935.0324
2011-07-01 14:00:00,10.92,10.92,10.9,10.91,300944.3622710206,7.6862,7.6862,7.6721,7.6792,300944.3623
2011-07-01 14:30:00,10.91,10.94,10.88,10.94,335533.05267948576,7.6792,7.7003,7.658,7.7003,335533.0527
2011-07-01 15:00:00,10.94,10.95,10.92,10.92,227670.9523267721,7.7003,7.7073,7.6862,7.6862,227670.9523
2011-07-01 15:30:00,10.93,10.98,10.92,10.95,1062009.3298441237,7.6932,7.7284,7.6862,7.7073,1062009.3298
2011-07-05 09:30:00,10.91,10.92,10.76,10.76,254295.14165434067,7.6792,7.6862,7.5736,7.5736,254295.1417
2011-07-05 10:00:00,10.76,10.81,10.7,10.8,408123.79110251454,7.5736,7.6088,7.5313,7.6017,408123.7911
2011-07-05 10:30:00,10.79,10.79,10.71,10.72,333712.5952895665,7.5947,7.5947,7.5384,7.5454,333712.5953
2011-07-05 11:00:00,10.73,10.78,10.69,10.78,185914.2109455001,7.5525,7.5877,7.5243,7.5877,185914.2109
2011-07-05 11:30:00,10.77,10.79,10.74,10.79,163386.05074524975,7.5806,7.5947,7.5595,7.5947,163386.0507
2011-07-05 12:00:00,10.79,10.83,10.75,10.75,533507.7938332006,7.5947,7.6228,7.5665,7.5665,533507.7938
2011-07-05 12:30:00,10.76,10.78,10.75,10.78,168164.7513937877,7.5736,7.5877,7.5665,7.5877,168164.7514
2011-07-05 13:00:00,10.77,10.79,10.77,10.79,163158.49357150984,7.5806,7.5947,7.5806,7.5947,163158.4936
2011-07-05 13:30:00,10.79,10.81,10.78,10.81,122880.87381954717,7.5947,7.6088,7.5877,7.6088,122880.8738
2011-07-05 14:00:00,10.81,10.81,10.68,10.68,543065.1951302765,7.6088,7.6088,7.5173,7.5173,543065.1951
2011-07-05 14:30:00,10.69,10.71,10.67,10.71,257480.9420866993,7.5243,7.5384,7.5102,7.5384,257480.9421
2011-07-05 15:00:00,10.71,10.76,10.71,10.76,214586.4148367277,7.5384,7.5736,7.5384,7.5736,214586.4148
2011-07-05 15:30:00,10.75,10.8,10.75,10.8,728979.4060757766,7.5665,7.6017,7.5665,7.6017,728979.4061
2011-07-06 09:30:00,10.71,10.75,10.56,10.56,1571851.1776083745,7.5852,7.6135,7.479,7.479,1571851.1776
2011-07-06 10:00:00,10.56,10.6,10.54,10.6,379337.8086244169,7.479,7.5073,7.4648,7.5073,379337.8086
2011-07-06 10:30:00,10.6,10.61,10.53,10.6,335191.71691887587,7.5073,7.5144,7.4577,7.5073,335191.7169
2011-07-06 11:00:00,10.6,10.62,10.5,10.62,455569.4618272841,7.5073,7.5214,7.4365,7.5214,455569.4618
2011-07-06 11:30:00,10.62,10.65,10.61,10.65,195130.2764819661,7.5214,7.5427,7.5144,7.5427,195130.2765
2011-07-06 12:00:00,10.65,10.68,10.63,10.68,84992.60439185346,7.5427,7.5639,7.5285,7.5639,84992.6044
2011-07-06 12:30:00,10.68,10.69,10.66,10.68,191375.58311525773,7.5639,7.571,7.5498,7.5639,191375.5831
2011-07-06 13:00:00,10.68,10.69,10.64,10.65,216406.87222664696,7.5639,7.571,7.5356,7.5427,216406.8722
2011-07-06 13:30:00,10.65,10.68,10.64,10.67,59506.200932984415,7.5427,7.5639,7.5356,7.5569,59506.2009
2011-07-06 14:00:00,10.68,10.68,10.63,10.63,204460.1206053021,7.5639,7.5639,7.5285,7.5285,204460.1206
2011-07-06 14:30:00,10.63,10.67,10.63,10.64,88747.29775856184,7.5285,7.5569,7.5285,7.5356,88747.2978
2011-07-06 15:00:00,10.63,10.67,10.63,10.66,202753.4418022528,7.5285,7.5569,7.5285,7.5498,202753.4418
2011-07-06 15:30:00,10.66,10.67,10.61,10.63,554101.7180566618,7.5498,7.5569,7.5144,7.5285,554101.7181
2011-07-07 09:30:00,10.74,10.77,10.68,10.69,999089.7713050405,7.6064,7.6277,7.5639,7.571,999089.7713
2011-07-07 10:00:00,10.7,10.71,10.61,10.64,952326.7721014904,7.5781,7.5852,7.5144,7.5356,952326.7721
2011-07-07 10:30:00,10.64,10.67,10.57,10.61,594720.6735692343,7.5356,7.5569,7.486,7.5144,594720.6736
2011-07-07 11:00:00,10.6,10.65,10.59,10.63,488110.13767209015,7.5073,7.5427,7.5002,7.5285,488110.1377
2011-07-07 11:30:00,10.64,10.69,10.63,10.63,528956.6503584025,7.5356,7.571,7.5285,7.5285,528956.6504
2011-07-07 12:00:00,10.63,10.65,10.62,10.64,401638.4116509273,7.5285,7.5427,7.5214,7.5356,401638.4117
2011-07-07 12:30:00,10.64,10.64,10.61,10.61,332574.809420867,7.5356,7.5356,7.5144,7.5144,332574.8094
2011-07-07 13:00:00,10.61,10.64,10.61,10.63,227215.8379792923,7.5144,7.5356,7.5144,7.5285,227215.838
2011-07-07 13:30:00,10.63,10.65,10.63,10.65,492433.7239731482,7.5285,7.5427,7.5285,7.5427,492433.724
2011-07-07 14:00:00,10.65,10.67,10.64,10.65,490271.9308226192,7.5427,7.5569,7.5356,7.5427,490271.9308
2011-07-07 14:30:00,10.64,10.66,10.63,10.66,406303.3337125953,7.5356,7.5498,7.5285,7.5498,406303.3337
2011-07-07 15:00:00,10.66,10.66,10.64,10.65,358516.32722721586,7.5498,7.5498,7.5356,7.5427,358516.3272
2011-07-07 15:30:00,10.65,10.65,10.56,10.57,1593013.994766185,7.5427,7.5427,7.479,7.486,1593013.9948
2011-07-08 09:30:00,10.49,10.49,10.36,10.46,568892.9343497554,7.4294,7.4294,7.3373,7.4081,568892.9343
2011-07-08 10:00:00,10.45,10.46,10.39,10.41,570030.720218455,7.401,7.4081,7.3586,7.3727,570030.7202
2011-07-08 10:30:00,10.42,10.49,10.38,10.42,430538.1727158949,7.3798,7.4294,7.3515,7.3798,430538.1727
2011-07-08 11:00:00,10.43,10.44,10.32,10.34,469564.2280122881,7.3869,7.394,7.309,7.3231,469564.228
2011-07-08 11:30:00,10.34,10.43,10.33,10.41,358630.1058140858,7.3231,7.3869,7.3161,7.3727,358630.1058
2011-07-08 12:00:00,10.41,10.41,10.34,10.34,225054.04482876323,7.3727,7.3727,7.3231,7.3231,225054.0448
2011-07-08 12:30:00,10.35,10.4,10.34,10.37,249061.3266583229,7.3302,7.3656,7.3231,7.3444,249061.3267
2011-07-08 13:00:00,10.37,10.37,10.34,10.36,221754.46580953465,7.3444,7.3444,7.3231,7.3373,221754.4658
2011-07-08 13:30:00,10.36,10.39,10.36,10.36,313801.3425873251,7.3373,7.3586,7.3373,7.3373,313801.3426
2011-07-08 14:00:00,10.37,10.38,10.35,10.36,274320.1729434521,7.3444,7.3515,7.3302,7.3373,274320.1729
2011-07-08 14:30:00,10.37,10.39,10.36,10.37,195471.612242576,7.3444,7.3586,7.3373,7.3444,195471.6122
2011-07-08 15:00:00,10.37,10.41,10.36,10.41,407896.2339287746,7.3444,7.3727,7.3373,7.3727,407896.2339
2011-07-08 15:30:00,10.4,10.49,10.4,10.48,1254864.0345886904,7.3656,7.4294,7.3656,7.4223,1254864.0346
2011-07-11 09:30:00,10.35,10.35,10.17,10.21,504721.811355103,7.3302,7.3302,7.2027,7.2311,504721.8114
2011-07-11 10:00:00,10.2,10.2,10.06,10.12,504152.9184207532,7.224,7.224,7.1248,7.1673,504152.9184
2011-07-11 10:30:00,10.11,10.12,10.06,10.09,456707.2476959836,7.1602,7.1673,7.1248,7.1461,456707.2477
2011-07-11 11:00:00,10.1,10.2,10.1,10.18,541927.409261577,7.1532,7.224,7.1532,7.2098,541927.4093
2011-07-11 11:30:00,10.19,10.2,10.11,10.19,527932.643076573,7.2169,7.224,7.1602,7.2169,527932.6431
2011-07-11 12:00:00,10.18,10.26,10.18,10.26,386050.745249744,7.2098,7.2665,7.2098,7.2665,386050.7452
2011-07-11 12:30:00,10.26,10.26,10.22,10.23,715439.7542382524,7.2665,7.2665,7.2382,7.2452,715439.7542
2011-07-11 13:00:00,10.24,10.25,10.19,10.22,415746.9564228013,7.2523,7.2594,7.2169,7.2382,415746.9564
2011-07-11 13:30:00,10.22,10.27,10.21,10.27,225054.04482876323,7.2382,7.2736,7.2311,7.2736,225054.0448
2011-07-11 14:00:00,10.27,10.27,10.23,10.25,205256.57071339176,7.2736,7.2736,7.2452,7.2594,205256.5707
2011-07-11 14:30:00,10.24,10.27,10.23,10.27,382637.3876436455,7.2523,7.2736,7.2452,7.2736,382637.3876
2011-07-11 15:00:00,10.27,10.31,10.24,10.31,604050.5176925703,7.2736,7.3019,7.2523,7.3019,604050.5177
2011-07-11 15:30:00,10.31,10.34,10.27,10.32,1751848.9020366368,7.3019,7.3231,7.2736,7.309,1751848.902
2011-07-12 09:30:00,10.31,10.36,10.18,10.26,1189782.6828990784,7.3019,7.3373,7.2098,7.2665,1189782.6829
2011-07-12 10:00:00,10.25,10.28,10.22,10.27,521447.2636249858,7.2594,7.2806,7.2382,7.2736,521447.2636
2011-07-12 10:30:00,10.27,10.29,10.23,10.25,664580.7259073843,7.2736,7.2877,7.2452,7.2594,664580.7259
2011-07-12 11:00:00,10.25,10.27,10.22,10.26,466264.6489930595,7.2594,7.2736,7.2382,7.2665,466264.649
2011-07-12 11:30:00,10.26,10.28,10.23,10.27,367846.1713505518,7.2665,7.2806,7.2452,7.2736,367846.1714
2011-07-12 12:00:00,10.27,10.32,10.26,10.27,363750.1422232336,7.2736,7.309,7.2665,7.2736,363750.1422
2011-07-12 12:30:00,10.27,10.27,10.21,10.22,375241.7794970986,7.2736,7.2736,7.2311,7.2382,375241.7795
2011-07-12 13:00:00,10.23,10.26,10.21,10.21,416202.0707702811,7.2452,7.2665,7.2311,7.2311,416202.0708
2011-07-12 13:30:00,10.21,10.27,10.21,10.24,266810.78621003526,7.2311,7.2736,7.2311,7.2523,266810.7862
2011-07-12 14:00:00,10.25,10.33,10.24,10.26,524860.6212310843,7.2594,7.3161,7.2523,7.2665,524860.6212
2011-07-12 14:30:00,10.26,10.27,10.23,10.24,548185.2315394243,7.2665,7.2736,7.2452,7.2523,548185.2315
2011-07-12 15:00:00,10.25,10.26,10.21,10.24,595175.7879167141,7.2594,7.2665,7.2311,7.2523,595175.7879
2011-07-12 15:30:00,10.25,10.25,10.17,10.19,1951871.6577540108,7.2594,7.2594,7.2027,7.2169,1951871.6578
2011-07-13 09:30:00,10.23,10.34,10.18,10.18,542723.8593696667,7.2452,7.3231,7.2098,7.2098,542723.8594
2011-07-13 10:00:00,10.19,10.29,10.19,10.27,341790.874957333,7.2169,7.2877,7.2169,7.2736,341790.875
2011-07-13 10:30:00,10.27,10.34,10.27,10.33,410513.1414267835,7.2736,7.3231,7.2736,7.3161,410513.1414
2011-07-13 11:00:00,10.33,10.39,10.32,10.36,394697.9178518603,7.3161,7.3586,7.309,7.3373,394697.9179
2011-07-13 11:30:00,10.36,10.36,10.31,10.32,115257.70849926044,7.3373,7.3373,7.3019,7.309,115257.7085
2011-07-13 12:00:00,10.32,10.34,10.3,10.31,152577.0849926044,7.309,7.3231,7.2948,7.3019,152577.085
2011-07-13 12:30:00,10.31,10.32,10.26,10.29,159972.6931391512,7.3019,7.309,7.2665,7.2877,159972.6931
2011-07-13 13:00:00,10.29,10.3,10.24,10.24,119467.51621344865,7.2877,7.2948,7.2523,7.2523,119467.5162
2011-07-13 13:30:00,10.25,10.27,10.22,10.23,141085.4477187393,7.2594,7.2736,7.2382,7.2452,141085.4477
2011-07-13 14:00:00,10.24,10.26,10.2,10.2,154169.9852087837,7.2523,7.2665,7.224,7.224,154169.9852
2011-07-13 14:30:00,10.2,10.24,10.2,10.23,148936.17021276595,7.224,7.2523,7.224,7.2452,148936.1702
2011-07-13 15:00:00,10.23,10.24,10.18,10.19,400728.1829559677,7.2452,7.2523,7.2098,7.2169,400728.183
2011-07-13 15:30:00,10.2,10.2,10.15,10.17,624871.9990897713,7.224,7.224,7.1886,7.2027,624871.9991
2011-07-14 09:30:00,10.2,10.22,10.13,10.2,577312.5497781318,7.224,7.2382,7.1744,7.224,577312.5498
2011-07-14 10:00:00,10.2,10.22,10.12,10.13,568892.9343497554,7.224,7.2382,7.1673,7.1744,568892.9343
2011-07-14 10:30:00,10.14,10.15,10.01,10.03,549550.5745818637,7.1815,7.1886,7.0894,7.1036,549550.5746
2011-07-14 11:00:00,10.03,10.11,10.02,10.11,706337.4672886563,7.1036,7.1602,7.0965,7.1602,706337.4673
2011-07-14 11:30:00,10.11,10.12,10.03,10.05,449994.3110706565,7.1602,7.1673,7.1036,7.1178,449994.3111
2011-07-14 12:00:00,10.05,10.05,9.97,9.98,242917.2829673456,7.1178,7.1178,7.0611,7.0682,242917.283
2011-07-14 12:30:00,9.98,9.99,9.94,9.94,1298213.6761861418,7.0682,7.0753,7.0398,7.0398,1298213.6762
2011-07-14 13:00:00,9.95,9.98,9.91,9.93,870406.1895551258,7.0469,7.0682,7.0186,7.0328,870406.1896
2011-07-14 13:30:00,9.93,10.03,9.92,9.98,910797.5878939584,7.0328,7.1036,7.0257,7.0682,910797.5879
2011-07-14 14:00:00,9.98,10.03,9.95,9.98,645807.2590738423,7.0682,7.1036,7.0469,7.0682,645807.2591
2011-07-14 14:30:00,9.98,9.99,9.93,9.95,637046.3078848561,7.0682,7.0753,7.0328,7.0469,637046.3079
2011-07-14 15:00:00,9.95,9.95,9.88,9.93,908066.9018090796,7.0469,7.0469,6.9974,7.0328,908066.9018
2011-07-14 15:30:00,9.93,9.97,9.92,9.97,1804755.944931164,7.0328,7.0611,7.0257,7.0611,1804755.9449
2011-07-15 09:30:00,9.97,10.0,9.87,9.91,590055.7515075663,7.0611,7.0823,6.9903,7.0186,590055.7515
2011-07-15 10:00:00,9.91,9.99,9.9,9.93,546250.9955626351,7.0186,7.0753,7.0115,7.0328,546250.9956
2011-07-15 10:30:00,9.94,10.0,9.91,9.97,253271.1343725111,7.0398,7.0823,7.0186,7.0611,253271.1344
2011-07-15 11:00:00,9.97,10.01,9.94,9.98,201388.0987598134,7.0611,7.0894,7.0398,7.0682,201388.0988
2011-07-15 11:30:00,9.99,10.01,9.92,9.92,528046.421663443,7.0753,7.0894,7.0257,7.0257,528046.4217
2011-07-15 12:00:00,9.93,10.02,9.92,9.98,392649.9032882012,7.0328,7.0965,7.0257,7.0682,392649.9033
2011-07-15 12:30:00,9.98,10.02,9.96,10.01,426897.25793605647,7.0682,7.0965,7.054,7.0894,426897.2579
2011-07-15 13:00:00,10.0,10.02,9.98,9.98,403458.8690408465,7.0823,7.0965,7.0682,7.0682,403458.869
2011-07-15 13:30:00,9.98,10.0,9.96,9.97,137558.31152577084,7.0682,7.0823,7.054,7.0611,137558.3115
2011-07-15 14:00:00,9.97,9.98,9.93,9.93,290021.6179315053,7.0611,7.0682,7.0328,7.0328,290021.6179
2011-07-15 14:30:00,9.93,9.97,9.92,9.95,241551.93992490607,7.0328,7.0611,7.0257,7.0469,241551.9399
2011-07-15 15:00:00,9.95,9.98,9.93,9.97,210262.8285356696,7.0469,7.0682,7.0328,7.0611,210262.8285
2011-07-15 15:30:00,9.98,9.99,9.96,9.99,479007.85072249407,7.0682,7.0753,7.054,7.0753,479007.8507
2011-07-18 09:30:00,9.91,10.0,9.86,9.86,482193.6511548527,7.0186,7.0823,6.9832,6.9832,482193.6512
2011-07-18 10:00:00,9.86,9.87,9.79,9.84,632153.8286494482,6.9832,6.9903,6.9336,6.969,632153.8286
2011-07-18 10:30:00,9.84,9.88,9.8,9.83,437820.00227557175,6.969,6.9974,6.9407,6.9619,437820.0023
2011-07-18 11:00:00,9.82,9.85,9.81,9.83,309932.8706337468,6.9549,6.9761,6.9478,6.9619,309932.8706
2011-07-18 11:30:00,9.83,9.85,9.8,9.8,718511.7760837411,6.9619,6.9761,6.9407,6.9407,718511.7761
2011-07-18 12:00:00,9.81,9.85,9.79,9.83,418363.8639208101,6.9478,6.9761,6.9336,6.9619,418363.8639
2011-07-18 12:30:00,9.84,9.84,9.8,9.82,306064.3986801684,6.969,6.969,6.9407,6.9549,306064.3987
2011-07-18 13:00:00,9.82,9.83,9.8,9.81,141995.67641369894,6.9549,6.9619,6.9407,6.9478,141995.6764
2011-07-18 13:30:00,9.82,9.89,9.82,9.88,180339.06018887245,6.9549,7.0044,6.9549,6.9974,180339.0602
2011-07-18 14:00:00,9.89,9.89,9.83,9.86,299351.4620548413,7.0044,7.0044,6.9619,6.9832,299351.4621
2011-07-18 14:30:00,9.87,9.91,9.83,9.9,571168.5060871544,6.9903,7.0186,6.9619,7.0115,571168.5061
2011-07-18 15:00:00,9.91,9.92,9.89,9.91,744111.95812948,7.0186,7.0257,7.0044,7.0186,744111.9581
2011-07-18 15:30:00,9.91,9.98,9.91,9.97,984639.8907725568,7.0186,7.0682,7.0186,7.0611,984639.8908
2011-07-19 09:30:00,10.04,10.24,10.04,10.17,633746.7288656275,7.1107,7.2523,7.1107,7.2027,633746.7289
2011-07-19 10:00:00,10.17,10.23,10.13,10.2,459437.9337808625,7.2027,7.2452,7.1744,7.224,459437.9338
2011-07-19 10:30:00,10.2,10.22,10.15,10.18,399362.8399135283,7.224,7.2382,7.1886,7.2098,399362.8399
2011-07-19 11:00:00,10.18,10.19,10.12,10.15,320969.393560132,7.2098,7.2169,7.1673,7.1886,320969.3936
2011-07-19 11:30:00,10.15,10.16,10.09,10.1,433268.85880077374,7.1886,7.1957,7.1461,7.1532,433268.8588
2011-07-19 12:00:00,10.11,10.12,10.05,10.05,275457.9588121516,7.1602,7.1673,7.1178,7.1178,275457.9588
2011-07-19 12:30:00,10.05,10.09,10.04,10.08,420070.54272385937,7.1178,7.1461,7.1107,7.139,420070.5427
2011-07-19 13:00:00,10.08,10.1,10.05,10.09,403800.2048014564,7.139,7.1532,7.1178,7.1461,403800.2048
2011-07-19 13:30:00,10.09,10.16,10.09,10.12,501080.8965752646,7.1461,7.1957,7.1461,7.1673,501080.8966
2011-07-19 14:00:00,10.12,10.15,10.12,10.14,240072.8182955968,7.1673,7.1886,7.1673,7.1815,240072.8183
2011-07-19 14:30:00,10.15,10.2,10.12,10.17,302309.70531346,7.1886,7.224,7.1673,7.2027,302309.7053
2011-07-19 15:00:00,10.16,10.19,10.12,10.13,316190.69291159406,7.1957,7.2169,7.1673,7.1744,316190.6929
2011-07-19 15:30:00,10.13,10.17,10.12,10.14,750824.8947548072,7.1744,7.2027,7.1673,7.1815,750824.8948
2011-07-20 09:30:00,10.2,10.21,10.07,10.08,252929.7986119013,7.224,7.2311,7.1319,7.139,252929.7986
2011-07-20 10:00:00,10.07,10.07,9.95,10.05,561497.3262032085,7.1319,7.1319,7.0469,7.1178,561497.3262
2011-07-20 10:30:00,10.05,10.07,10.03,10.06,290249.1751052452,7.1178,7.1319,7.1036,7.1248,290249.1751
2011-07-20 11:00:00,10.05,10.07,10.01,10.01,405051.76925702585,7.1178,7.1319,7.0894,7.0894,405051.7693
2011-07-20 11:30:00,10.01,10.03,9.98,10.01,334281.48822391627,7.0894,7.1036,7.0682,7.0894,334281.4882
2011-07-20 12:00:00,10.01,10.01,9.97,9.98,405506.8836045056,7.0894,7.0894,7.0611,7.0682,405506.8836
2011-07-20 12:30:00,9.98,10.01,9.96,9.99,655023.3246103084,7.0682,7.0894,7.054,7.0753,655023.3246
2011-07-20 13:00:00,9.99,10.02,9.99,10.02,136306.74707020138,7.0753,7.0965,7.0753,7.0965,136306.7471
2011-07-20 13:30:00,10.02,10.11,10.01,10.1,446353.3962908181,7.0965,7.1602,7.0894,7.1532,446353.3963
2011-07-20 14:00:00,10.1,10.13,10.09,10.12,270565.4795767437,7.1532,7.1744,7.1461,7.1673,270565.4796
2011-07-20 14:30:00,10.12,10.14,10.09,10.12,242462.16861986576,7.1673,7.1815,7.1461,7.1673,242462.1686
2011-07-20 15:00:00,10.12,10.14,10.11,10.11,319831.60769143247,7.1673,7.1815,7.1602,7.1602,319831.6077
2011-07-20 15:30:00,10.11,10.12,10.07,10.11,610308.3399704176,7.1602,7.1673,7.1319,7.1602,610308.34
2011-07-21 09:30:00,10.17,10.27,10.12,10.18,388326.316987143,7.2027,7.2736,7.1673,7.2098,388326.317
2011-07-21 10:00:00,10.18,10.26,10.18,10.24,469222.8922516783,7.2098,7.2665,7.2098,7.2523,469222.8923
2011-07-21 10:30:00,10.24,10.27,10.21,10.27,351575.8334281488,7.2523,7.2736,7.2311,7.2736,351575.8334
2011-07-21 11:00:00,10.27,10.27,10.22,10.26,407782.4553419047,7.2736,7.2736,7.2382,7.2665,407782.4553
2011-07-21 11:30:00,10.26,10.26,10.21,10.22,230174.08123791104,7.2665,7.2665,7.2311,7.2382,230174.0812
2011-07-21 12:00:00,10.22,10.25,10.2,10.22,311070.6565024463,7.2382,7.2594,7.224,7.2382,311070.6565
2011-07-21 12:30:00,10.22,10.31,10.21,10.27,563545.3407668677,7.2382,7.3019,7.2311,7.2736,563545.3408
2011-07-21 13:00:00,10.27,10.28,10.22,10.23,336670.83854818525,7.2736,7.2806,7.2382,7.2452,336670.8385
2011-07-21 13:30:00,10.22,10.24,10.2,10.21,190579.13300716807,7.2382,7.2523,7.224,7.2311,190579.133
2011-07-21 14:00:00,10.21,10.22,10.17,10.2,342701.10365229263,7.2311,7.2382,7.2027,7.224,342701.1037
2011-07-21 14:30:00,10.2,10.21,10.17,10.17,316076.9143247241,7.224,7.2311,7.2027,7.2027,316076.9143
2011-07-21 15:00:00,10.17,10.2,10.15,10.2,632495.1644100581,7.2027,7.224,7.1886,7.224,632495.1644
2011-07-21 15:30:00,10.2,10.21,10.15,10.17,763112.9821367619,7.224,7.2311,7.1886,7.2027,763112.9821
2011-07-22 09:30:00,10.14,10.2,10.02,10.03,203322.33473660256,7.1815,7.224,7.0965,7.1036,203322.3347
2011-07-22 10:00:00,10.04,10.05,9.93,9.96,353737.6265786779,7.1107,7.1178,7.0328,7.054,353737.6266
2011-07-22 10:30:00,9.96,10.0,9.95,9.98,205597.9064740016,7.054,7.0823,7.0469,7.0682,205597.9065
2011-07-22 11:00:00,9.98,9.98,9.97,9.98,348845.14734327,7.0682,7.0682,7.0611,7.0682,348845.1473
2011-07-22 11:30:00,9.98,10.03,9.96,10.02,232677.21014905,7.0682,7.1036,7.054,7.0965,232677.2101
2011-07-22 12:00:00,10.02,10.04,9.99,10.02,252702.2414381613,7.0965,7.1107,7.0753,7.0965,252702.2414
2011-07-22 12:30:00,10.01,10.03,9.99,10.03,125611.559904426,7.0894,7.1036,7.0753,7.1036,125611.5599
2011-07-22 13:00:00,10.03,10.03,10.02,10.02,107065.65024462396,7.1036,7.1036,7.0965,7.0965,107065.6502
2011-07-22 13:30:00,10.02,10.03,10.01,10.02,125839.11707816587,7.0965,7.1036,7.0894,7.0965,125839.1171
2011-07-22 14:00:00,10.02,10.03,10.01,10.02,127887.13164182502,7.0965,7.1036,7.0894,7.0965,127887.1316
2011-07-22 14:30:00,10.01,10.03,10.0,10.02,179770.1672545227,7.0894,7.1036,7.0823,7.0965,179770.1673
2011-07-22 15:00:00,10.03,10.05,10.01,10.03,240983.0469905564,7.1036,7.1178,7.0894,7.1036,240983.047
2011-07-22 15:30:00,10.04,10.1,10.02,10.05,1347593.5828877003,7.1107,7.1532,7.0965,7.1178,1347593.5829
2011-07-25 09:30:00,9.89,10.15,9.86,10.13,753100.4664922062,7.0044,7.1886,6.9832,7.1744,753100.4665
2011-07-25 10:00:00,10.13,10.25,10.12,10.2,895323.700079645,7.1744,7.2594,7.1673,7.224,895323.7001
2011-07-25 10:30:00,10.2,10.29,10.15,10.15,853225.6229377631,7.224,7.2877,7.1886,7.1886,853225.6229
2011-07-25 11:00:00,10.16,10.21,10.09,10.2,581636.13607919,7.1957,7.2311,7.1461,7.224,581636.1361
2011-07-25 11:30:00,10.21,10.21,10.2,10.21,213107.2932074184,7.2311,7.2311,7.224,7.2311,213107.2932
2011-07-25 12:00:00,10.2,10.21,10.1,10.1,339515.303219934,7.224,7.2311,7.1532,7.1532,339515.3032
2011-07-25 12:30:00,10.11,10.17,10.1,10.15,295141.6543406531,7.1602,7.2027,7.1532,7.1886,295141.6543
2011-07-25 13:00:00,10.15,10.19,10.14,10.16,250995.5626351121,7.1886,7.2169,7.1815,7.1957,250995.5626
2011-07-25 13:30:00,10.17,10.17,10.14,10.16,155307.77107748322,7.2027,7.2027,7.1815,7.1957,155307.7711
2011-07-25 14:00:00,10.15,10.16,10.14,10.15,198543.63408806463,7.1886,7.1957,7.1815,7.1886,198543.6341
2011-07-25 14:30:00,10.14,10.15,10.07,10.08,242348.3900329958,7.1815,7.1886,7.1319,7.139,242348.39
2011-07-25 15:00:00,10.08,10.1,10.04,10.05,536238.4799180795,7.139,7.1532,7.1107,7.1178,536238.4799
2011-07-25 15:30:00,10.05,10.08,9.99,10.07,1562521.3334850385,7.1178,7.139,7.0753,7.1319,1562521.3335
2011-07-26 09:30:00,9.78,10.18,9.47,9.94,3656161.110479008,6.9265,7.2098,6.707,7.0398,3656161.1105
2011-07-26 10:00:00,9.93,9.99,9.67,9.7,1341563.3177835932,7.0328,7.0753,6.8486,6.8699,1341563.3178
2011-07-26 10:30:00,9.7,9.87,9.67,9.83,822164.0687222665,6.8699,6.9903,6.8486,6.9619,822164.0687
2011-07-26 11:00:00,9.83,9.9,9.78,9.8,426214.5864148368,6.9619,7.0115,6.9265,6.9407,426214.5864
2011-07-26 11:30:00,9.79,9.8,9.69,9.71,501422.2323358744,6.9336,6.9407,6.8628,6.877,501422.2323
2011-07-26 12:00:00,9.72,9.81,9.71,9.8,431107.0656502447,6.884,6.9478,6.877,6.9407,431107.0657
2011-07-26 12:30:00,9.8,9.83,9.8,9.8,323927.6368187507,6.9407,6.9619,6.9407,6.9407,323927.6368
2011-07-26 13:00:00,9.8,9.83,9.79,9.8,541358.5163272272,6.9407,6.9619,6.9336,6.9407,541358.5163
2011-07-26 13:30:00,9.8,9.83,9.8,9.82,201501.8773466833,6.9407,6.9619,6.9407,6.9549,201501.8773
2011-07-26 14:00:00,9.83,9.83,9.78,9.8,538400.2730686085,6.9619,6.9619,6.9265,6.9407,538400.2731
2011-07-26 14:30:00,9.81,9.83,9.77,9.81,977016.72545227,6.9478,6.9619,6.9194,6.9478,977016.7255
2011-07-26 15:00:00,9.81,9.81,9.79,9.8,844464.6717487769,6.9478,6.9478,6.9336,6.9407,844464.6717
2011-07-26 15:30:00,9.8,9.81,9.69,9.76,1750711.1161679372,6.9407,6.9478,6.8628,6.9124,1750711.1162
2011-07-27 09:30:00,9.72,9.73,9.62,9.69,471726.0211628172,6.884,6.8911,6.8132,6.8628,471726.0212
2011-07-27 10:00:00,9.69,9.7,9.66,9.67,814199.5676413699,6.8628,6.8699,6.8415,6.8486,814199.5676
2011-07-27 10:30:00,9.67,9.71,9.61,9.7,680623.5066560473,6.8486,6.877,6.8061,6.8699,680623.5067
2011-07-27 11:00:00,9.7,9.72,9.67,9.7,518489.0203663671,6.8699,6.884,6.8486,6.8699,518489.0204
2011-07-27 11:30:00,9.7,9.71,9.67,9.67,352486.0621231084,6.8699,6.877,6.8486,6.8486,352486.0621
2011-07-27 12:00:00,9.67,9.69,9.67,9.67,508590.2833086813,6.8486,6.8628,6.8486,6.8486,508590.2833
2011-07-27 12:30:00,9.67,9.69,9.67,9.67,287518.4890203664,6.8486,6.8628,6.8486,6.8486,287518.489
2011-07-27 13:00:00,9.67,9.68,9.62,9.62,314484.0141085448,6.8486,6.8557,6.8132,6.8132,314484.0141
2011-07-27 13:30:00,9.63,9.66,9.61,9.66,250654.22687450223,6.8203,6.8415,6.8061,6.8415,250654.2269
2011-07-27 14:00:00,9.66,9.68,9.64,9.65,547047.4456707248,6.8415,6.8557,6.8274,6.8345,547047.4457
2011-07-27 14:30:00,9.64,9.65,9.63,9.63,738991.9217203322,6.8274,6.8345,6.8203,6.8203,738991.9217
2011-07-27 15:00:00,9.64,9.64,9.54,9.54,537034.930026169,6.8274,6.8274,6.7566,6.7566,537034.93
2011-07-27 15:30:00,9.55,9.63,9.54,9.59,1482193.6511548527,6.7636,6.8203,6.7566,6.792,1482193.6512
2011-07-28 09:30:00,9.56,9.59,9.48,9.51,516213.448628968,6.7707,6.792,6.7141,6.7353,516213.4486
2011-07-28 10:00:00,9.51,9.62,9.49,9.51,1290476.7322789852,6.7353,6.8132,6.7211,6.7353,1290476.7323
2011-07-28 10:30:00,9.51,9.55,9.48,9.53,608260.3254067585,6.7353,6.7636,6.7141,6.7495,608260.3254
2011-07-28 11:00:00,9.53,9.63,9.51,9.62,674024.3486175901,6.7495,6.8203,6.7353,6.8132,674024.3486
2011-07-28 11:30:00,9.62,9.64,9.6,9.64,228239.84526112187,6.8132,6.8274,6.799,6.8274,228239.8453
2011-07-28 12:00:00,9.63,9.64,9.53,9.54,173626.12356354535,6.8203,6.8274,6.7495,6.7566,173626.1236
2011-07-28 12:30:00,9.54,9.55,9.51,9.54,406644.6694732052,6.7566,6.7636,6.7353,6.7566,406644.6695
2011-07-28 13:00:00,9.54,9.55,9.54,9.54,200477.8700648538,6.7566,6.7636,6.7566,6.7566,200477.8701
2011-07-28 13:30:00,9.54,9.56,9.54,9.54,168164.7513937877,6.7566,6.7707,6.7566,6.7566,168164.7514
2011-07-28 14:00:00,9.54,9.54,9.47,9.47,646945.0449425419,6.7566,6.7566,6.707,6.707,646945.0449
2011-07-28 14:30:00,9.47,9.48,9.43,9.46,472977.5856183866,6.707,6.7141,6.6786,6.6999,472977.5856
2011-07-28 15:00:00,9.46,9.46,9.36,9.36,436682.21640687226,6.6999,6.6999,6.6291,6.6291,436682.2164
2011-07-28 15:30:00,9.36,9.39,9.3,9.31,2033450.9045397656,6.6291,6.6503,6.5866,6.5937,2033450.9045
2011-07-29 09:30:00,9.22,9.33,9.12,9.22,2204232.5634315624,6.5299,6.6078,6.4591,6.5299,2204232.5634
2011-07-29 10:00:00,9.23,9.3,9.18,9.29,1599840.709978382,6.537,6.5866,6.5016,6.5795,1599840.71
2011-07-29 10:30:00,9.29,9.4,9.26,9.33,1326658.3229036296,6.5795,6.6574,6.5582,6.6078,1326658.3229
2011-07-29 11:00:00,9.33,9.49,9.32,9.39,1291159.4038002049,6.6078,6.7211,6.6007,6.6503,1291159.4038
2011-07-29 11:30:00,9.39,9.4,9.3,9.3,628626.6924564798,6.6503,6.6574,6.5866,6.5866,628626.6925
2011-07-29 12:00:00,9.31,9.32,9.25,9.28,391739.6745932416,6.5937,6.6007,6.5512,6.5724,391739.6746
2011-07-29 12:30:00,9.28,9.29,9.21,9.22,370235.5216748208,6.5724,6.5795,6.5228,6.5299,370235.5217
2011-07-29 13:00:00,9.22,9.23,9.19,9.2,276937.08044146094,6.5299,6.537,6.5087,6.5158,276937.0804
2011-07-29 13:30:00,9.2,9.23,9.19,9.21,560473.318921379,6.5158,6.537,6.5087,6.5228,560473.3189
2011-07-29 14:00:00,9.21,9.23,9.19,9.21,588007.7369439072,6.5228,6.537,6.5087,6.5228,588007.7369
2011-07-29 14:30:00,9.21,9.24,9.19,9.21,862214.1313004893,6.5228,6.5441,6.5087,6.5228,862214.1313
2011-07-29 15:00:00,9.2,9.25,9.19,9.24,622823.9845261122,6.5158,6.5512,6.5087,6.5441,622823.9845
2011-07-29 15:30:00,9.23,9.28,9.2,9.27,2541927.4092615773,6.537,6.5724,6.5158,6.5653,2541927.4093
2011-08-01 09:30:00,9.4,9.4,9.2,9.24,1063260.894299693,6.6574,6.6574,6.5158,6.5441,1063260.8943
2011-08-01 10:00:00,9.23,9.25,9.18,9.18,1211855.728751849,6.537,6.5512,6.5016,6.5016,1211855.7288
2011-08-01 10:30:00,9.18,9.22,9.18,9.18,351348.27625440893,6.5016,6.5299,6.5016,6.5016,351348.2763
2011-08-01 11:00:00,9.18,9.18,9.1,9.16,902833.0868130618,6.5016,6.5016,6.4449,6.4874,902833.0868
2011-08-01 11:30:00,9.16,9.16,9.09,9.12,654113.0959153487,6.4874,6.4874,6.4378,6.4591,654113.0959
2011-08-01 12:00:00,9.12,9.18,9.12,9.18,355785.641142337,6.4591,6.5016,6.4591,6.5016,355785.6411
2011-08-01 12:30:00,9.18,9.21,9.17,9.2,274206.3943565821,6.5016,6.5228,6.4945,6.5158,274206.3944
2011-08-01 13:00:00,9.19,9.22,9.18,9.2,279212.65217886,6.5087,6.5299,6.5016,6.5158,279212.6522
2011-08-01 13:30:00,9.2,9.23,9.2,9.21,192740.9261576972,6.5158,6.537,6.5158,6.5228,192740.9262
2011-08-01 14:00:00,9.22,9.24,9.17,9.19,363181.2492888839,6.5299,6.5441,6.4945,6.5087,363181.2493
2011-08-01 14:30:00,9.18,9.25,9.18,9.25,623165.320286722,6.5016,6.5512,6.5016,6.5512,623165.3203
2011-08-01 15:00:00,9.25,9.34,9.24,9.28,1197633.405393105,6.5512,6.6149,6.5441,6.5724,1197633.4054
2011-08-01 15:30:00,9.28,9.31,9.24,9.28,1492888.838320628,6.5724,6.5937,6.5441,6.5724,1492888.8383
2011-08-02 09:30:00,9.16,9.25,9.08,9.19,205370.3493002617,6.4874,6.5512,6.4308,6.5087,205370.3493
2011-08-02 10:00:00,9.18,9.22,9.12,9.13,190692.911594038,6.5016,6.5299,6.4591,6.4662,190692.9116
2011-08-02 10:30:00,9.12,9.14,9.07,9.08,457731.2549778132,6.4591,6.4733,6.4237,6.4308,457731.255
2011-08-02 11:00:00,9.07,9.07,9.02,9.06,420753.2142450791,6.4237,6.4237,6.3883,6.4166,420753.2142
2011-08-02 11:30:00,9.05,9.1,9.04,9.08,298782.5691204916,6.4095,6.4449,6.4024,6.4308,298782.5691
2011-08-02 12:00:00,9.08,9.11,9.05,9.1,190806.690180908,6.4308,6.452,6.4095,6.4449,190806.6902
2011-08-02 12:30:00,9.1,9.1,8.99,9.0,313118.67106610537,6.4449,6.4449,6.367,6.3741,313118.6711
2011-08-02 13:00:00,9.0,9.07,9.0,9.04,214586.4148367277,6.3741,6.4237,6.3741,6.4024,214586.4148
2011-08-02 13:30:00,9.04,9.05,8.95,8.96,229718.96689043124,6.4024,6.4095,6.3387,6.3458,229718.9669
2011-08-02 14:00:00,8.96,9.02,8.96,8.97,292183.41108203435,6.3458,6.3883,6.3458,6.3529,292183.4111
2011-08-02 14:30:00,8.98,8.99,8.95,8.98,500625.7822277848,6.3599,6.367,6.3387,6.3599,500625.7822
2011-08-02 15:00:00,8.97,9.02,8.92,8.94,499487.99635908526,6.3529,6.3883,6.3174,6.3316,499487.9964
2011-08-02 15:30:00,8.94,8.94,8.82,8.82,1648082.8308112414,6.3316,6.3316,6.2466,6.2466,1648082.8308
2011-08-03 09:30:00,8.89,8.96,8.77,8.83,360223.0060302651,6.2962,6.3458,6.2112,6.2537,360223.006
2011-08-03 10:00:00,8.83,8.88,8.73,8.78,880987.5981340312,6.2537,6.2891,6.1829,6.2183,880987.5981
2011-08-03 10:30:00,8.77,8.8,8.59,8.75,851291.386960974,6.2112,6.2325,6.0837,6.197,851291.387
2011-08-03 11:00:00,8.75,8.81,8.7,8.74,649561.9524405507,6.197,6.2395,6.1616,6.19,649561.9524
2011-08-03 11:30:00,8.75,8.8,8.75,8.75,386392.08101035387,6.197,6.2325,6.197,6.197,386392.081
2011-08-03 12:00:00,8.75,8.75,8.67,8.71,261690.74980088748,6.197,6.197,6.1404,6.1687,261690.7498
2011-08-03 12:30:00,8.71,8.75,8.7,8.74,542951.4165434066,6.1687,6.197,6.1616,6.19,542951.4165
2011-08-03 13:00:00,8.75,8.75,8.7,8.73,828535.6695869837,6.197,6.197,6.1616,6.1829,828535.6696
2011-08-03 13:30:00,8.73,8.85,8.72,8.8,1248264.8765502332,6.1829,6.2679,6.1758,6.2325,1248264.8766
2011-08-03 14:00:00,8.81,8.87,8.8,8.8,530890.8863351918,6.2395,6.282,6.2325,6.2325,530890.8863
2011-08-03 14:30:00,8.81,8.85,8.76,8.84,685743.5430651952,6.2395,6.2679,6.2041,6.2608,685743.5431
2011-08-03 15:00:00,8.85,8.97,8.84,8.92,1501536.0109227444,6.2679,6.3529,6.2608,6.3174,1501536.0109
2011-08-03 15:30:00,8.92,8.93,8.89,8.9,1953464.5579701904,6.3174,6.3245,6.2962,6.3033,1953464.558
2011-08-04 09:30:00,8.75,8.75,8.56,8.57,588917.9656388668,6.197,6.197,6.0625,6.0696,588917.9656
2011-08-04 10:00:00,8.56,8.58,8.47,8.55,499032.8820116054,6.0625,6.0766,5.9987,6.0554,499032.882
2011-08-04 10:30:00,8.55,8.59,8.45,8.46,502104.9038570941,6.0554,6.0837,5.9846,5.9917,502104.9039
2011-08-04 11:00:00,8.46,8.52,8.4,8.41,792809.1933098191,5.9917,6.0342,5.9492,5.9562,792809.1933
2011-08-04 11:30:00,8.41,8.44,8.28,8.38,719763.3405393105,5.9562,5.9775,5.8642,5.935,719763.3405
2011-08-04 12:00:00,8.38,8.4,8.32,8.36,1108430.9932870634,5.935,5.9492,5.8925,5.9208,1108430.9933
2011-08-04 12:30:00,8.36,8.38,8.33,8.34,763568.0964842417,5.9208,5.935,5.8996,5.9067,763568.0965
2011-08-04 13:00:00,8.33,8.37,8.31,8.35,792809.1933098191,5.8996,5.9279,5.8854,5.9138,792809.1933
2011-08-04 13:30:00,8.35,8.36,8.3,8.31,640459.6654909546,5.9138,5.9208,5.8783,5.8854,640459.6655
2011-08-04 14:00:00,8.31,8.34,8.3,8.3,880646.2623734213,5.8854,5.9067,5.8783,5.8783,880646.2624
2011-08-04 14:30:00,8.3,8.37,8.29,8.35,679485.7207873479,5.8783,5.9279,5.8713,5.9138,679485.7208
2011-08-04 15:00:00,8.35,8.39,8.23,8.24,787689.1569006713,5.9138,5.9421,5.8288,5.8358,787689.1569
2011-08-04 15:30:00,8.24,8.25,8.09,8.1,2308681.306178177,5.8358,5.8429,5.7296,5.7367,2308681.3062
2011-08-05 09:30:00,8.25,8.37,7.99,8.03,956422.8012288088,5.8429,5.9279,5.6588,5.6871,956422.8012
2011-08-05 10:00:00,8.03,8.23,8.01,8.21,1045170.0989873706,5.6871,5.8288,5.673,5.8146,1045170.099
2011-08-05 10:30:00,8.22,8.24,8.07,8.16,862783.024234839,5.8217,5.8358,5.7154,5.7792,862783.0242
2011-08-05 11:00:00,8.16,8.16,8.02,8.04,938900.8988508364,5.7792,5.7792,5.68,5.6942,938900.8989
2011-08-05 11:30:00,8.05,8.06,7.85,7.87,794970.9864603482,5.7013,5.7084,5.5596,5.5738,794970.9865
2011-08-05 12:00:00,7.87,8.08,7.86,8.0,959039.7087268176,5.5738,5.7225,5.5667,5.6659,959039.7087
2011-08-05 12:30:00,7.99,8.3,7.97,8.25,1305609.284332689,5.6588,5.8783,5.6446,5.8429,1305609.2843
2011-08-05 13:00:00,8.25,8.3,8.15,8.28,689498.2364319036,5.8429,5.8783,5.7721,5.8642,689498.2364
2011-08-05 13:30:00,8.28,8.33,8.2,8.26,779838.4344066447,5.8642,5.8996,5.8075,5.85,779838.4344
2011-08-05 14:00:00,8.26,8.27,8.15,8.16,503015.1325520537,5.85,5.8571,5.7721,5.7792,503015.1326
2011-08-05 14:30:00,8.16,8.2,8.05,8.09,616566.1622482649,5.7792,5.8075,5.7013,5.7296,616566.1622
2011-08-05 15:00:00,8.09,8.09,7.93,7.96,1151894.413471385,5.7296,5.7296,5.6163,5.6375,1151894.4135
2011-08-05 15:30:00,7.95,8.08,7.95,8.06,2054841.2788713165,5.6305,5.7225,5.6305,5.7084,2054841.2789
2011-08-08 09:30:00,7.87,7.97,7.67,7.73,1219365.1154852656,5.5738,5.6446,5.4322,5.4747,1219365.1155
2011-08-08 10:00:00,7.73,7.76,7.56,7.58,892365.4568210263,5.4747,5.4959,5.3543,5.3684,892365.4568
2011-08-08 10:30:00,7.58,7.68,7.51,7.56,1348503.8115826603,5.3684,5.4392,5.3188,5.3543,1348503.8116
2011-08-08 11:00:00,7.57,7.69,7.54,7.66,1544771.8739333258,5.3613,5.4463,5.3401,5.4251,1544771.8739
2011-08-08 11:30:00,7.66,7.68,7.62,7.63,926043.9185345318,5.4251,5.4392,5.3967,5.4038,926043.9185
2011-08-08 12:00:00,7.64,7.65,7.57,7.58,752759.1307315964,5.4109,5.418,5.3613,5.3684,752759.1307
2011-08-08 12:30:00,7.58,7.61,7.52,7.56,609967.0042098077,5.3684,5.3897,5.3259,5.3543,609967.0042
2011-08-08 13:00:00,7.56,7.59,7.51,7.53,726134.9414040277,5.3543,5.3755,5.3188,5.333,726134.9414
2011-08-08 13:30:00,7.52,7.52,7.34,7.34,1157924.6785754922,5.3259,5.3259,5.1984,5.1984,1157924.6786
2011-08-08 14:00:00,7.35,7.42,7.19,7.27,1059051.0865855047,5.2055,5.2551,5.0922,5.1489,1059051.0866
2011-08-08 14:30:00,7.28,7.34,7.23,7.24,699396.9734895893,5.1559,5.1984,5.1205,5.1276,699396.9735
2011-08-08 15:00:00,7.25,7.49,7.24,7.41,1021276.5957446808,5.1347,5.3047,5.1276,5.248,1021276.5957
2011-08-08 15:30:00,7.42,7.43,7.25,7.25,1419501.6497895096,5.2551,5.2622,5.1347,5.1347,1419501.6498
2011-08-09 09:30:00,7.4,7.43,7.18,7.25,553760.382296052,5.2409,5.2622,5.0851,5.1347,553760.3823
2011-08-09 10:00:00,7.25,7.38,7.24,7.37,904653.544202981,5.1347,5.2268,5.1276,5.2197,904653.5442
2011-08-09 10:30:00,7.36,7.38,7.24,7.26,706337.4672886563,5.2126,5.2268,5.1276,5.1418,706337.4673
2011-08-09 11:00:00,7.26,7.26,7.16,7.23,561952.4405506884,5.1418,5.1418,5.071,5.1205,561952.4406
2011-08-09 11:30:00,7.23,7.24,7.17,7.2,620207.0770281033,5.1205,5.1276,5.078,5.0993,620207.077
2011-08-09 12:00:00,7.2,7.25,7.19,7.24,405620.6621913756,5.0993,5.1347,5.0922,5.1276,405620.6622
2011-08-09 12:30:00,7.24,7.27,7.23,7.23,454090.3401979748,5.1276,5.1489,5.1205,5.1205,454090.3402
2011-08-09 13:00:00,7.24,7.25,7.16,7.16,467061.0991011492,5.1276,5.1347,5.071,5.071,467061.0991
2011-08-09 13:30:00,7.16,7.17,7.08,7.12,696780.0659915804,5.071,5.078,5.0143,5.0426,696780.066
2011-08-09 14:00:00,7.12,7.21,6.97,7.08,729434.5204232563,5.0426,5.1064,4.9364,5.0143,729434.5204
2011-08-09 14:30:00,7.08,7.09,6.79,6.9,1737285.242917283,5.0143,5.0214,4.8089,4.8868,1737285.2429
2011-08-09 15:00:00,6.9,7.17,6.85,7.15,1320855.6149732622,4.8868,5.078,4.8514,5.0639,1320855.615
2011-08-09 15:30:00,7.15,7.35,7.12,7.33,2361247.013312095,5.0639,5.2055,5.0426,5.1914,2361247.0133
2011-08-10 09:30:00,7.17,7.24,7.08,7.12,894982.3643190352,5.078,5.1276,5.0143,5.0426,894982.3643
2011-08-10 10:00:00,7.1,7.15,6.98,7.03,846854.0220730458,5.0285,5.0639,4.9435,4.9789,846854.0221
2011-08-10 10:30:00,7.03,7.14,6.97,7.03,882808.0555239504,4.9789,5.0568,4.9364,4.9789,882808.0555
2011-08-10 11:00:00,7.03,7.05,6.92,6.95,653999.3173284788,4.9789,4.9931,4.901,4.9222,653999.3173
2011-08-10 11:30:00,6.96,7.06,6.92,7.01,576288.5424963022,4.9293,5.0001,4.901,4.9647,576288.5425
2011-08-10 12:00:00,7.01,7.05,6.98,7.0,458982.81943338265,4.9647,4.9931,4.9435,4.9576,458982.8194
2011-08-10 12:30:00,7.0,7.11,7.0,7.11,788599.385595631,4.9576,5.0355,4.9576,5.0355,788599.3856
2011-08-10 13:00:00,7.1,7.14,7.06,7.08,908408.2375696894,5.0285,5.0568,5.0001,5.0143,908408.2376
2011-08-10 13:30:00,7.08,7.2,7.07,7.18,560700.8760951189,5.0143,5.0993,5.0072,5.0851,560700.8761
2011-08-10 14:00:00,7.18,7.34,7.15,7.29,1117647.0588235294,5.0851,5.1984,5.0639,5.163,1117647.0588
2011-08-10 14:30:00,7.29,7.31,7.22,7.24,1132893.389464103,5.163,5.1772,5.1135,5.1276,1132893.3895
2011-08-10 15:00:00,7.24,7.26,7.15,7.16,1472636.2498577768,5.1276,5.1418,5.0639,5.071,1472636.2499
2011-08-10 15:30:00,7.16,7.21,7.1,7.12,3562635.112071908,5.071,5.1064,5.0285,5.0426,3562635.1121
2011-08-11 09:30:00,7.17,7.25,7.06,7.13,1202412.106041643,5.078,5.1347,5.0001,5.0497,1202412.106
2011-08-11 10:00:00,7.14,7.25,7.11,7.18,700762.3165320287,5.0568,5.1347,5.0355,5.0851,700762.3165
2011-08-11 10:30:00,7.18,7.29,7.16,7.2,386278.3024234839,5.0851,5.163,5.071,5.0993,386278.3024
2011-08-11 11:00:00,7.2,7.25,7.15,7.2,412447.3774035727,5.0993,5.1347,5.0639,5.0993,412447.3774
2011-08-11 11:30:00,7.2,7.25,7.15,7.21,258277.39219478896,5.0993,5.1347,5.0639,5.1064,258277.3922
2011-08-11 12:00:00,7.21,7.22,7.16,7.19,1481283.4224598932,5.1064,5.1135,5.071,5.0922,1481283.4225
2011-08-11 12:30:00,7.2,7.31,7.2,7.29,822505.4044828763,5.0993,5.1772,5.0993,5.163,822505.4045
2011-08-11 13:00:00,7.29,7.33,7.27,7.31,386733.4167709637,5.163,5.1914,5.1489,5.1772,386733.4168
2011-08-11 13:30:00,7.31,7.35,7.28,7.34,373193.7649334396,5.1772,5.2055,5.1559,5.1984,373193.7649
2011-08-11 14:00:00,7.34,7.4,7.31,7.39,441916.03140289,5.1984,5.2409,5.1772,5.2339,441916.0314
2011-08-11 14:30:00,7.39,7.39,7.32,7.35,595289.566503584,5.2339,5.2339,5.1843,5.2055,595289.5665
2011-08-11 15:00:00,7.36,7.43,7.35,7.38,945158.7211286837,5.2126,5.2622,5.2055,5.2268,945158.7211
2011-08-11 15:30:00,7.39,7.49,7.34,7.35,1444532.938900899,5.2339,5.3047,5.1984,5.2055,1444532.9389
2011-08-12 09:30:00,7.45,7.62,7.31,7.44,521219.7064512459,5.2763,5.3967,5.1772,5.2693,521219.7065
2011-08-12 10:00:00,7.44,7.47,7.35,7.44,489703.0378882695,5.2693,5.2905,5.2055,5.2693,489703.0379
2011-08-12 10:30:00,7.44,7.46,7.34,7.37,397428.6039367392,5.2693,5.2834,5.1984,5.2197,397428.6039
2011-08-12 11:00:00,7.37,7.44,7.34,7.42,440664.46694732056,5.2197,5.2693,5.1984,5.2551,440664.4669
2011-08-12 11:30:00,7.43,7.53,7.42,7.5,369325.2929798612,5.2622,5.333,5.2551,5.3118,369325.293
2011-08-12 12:00:00,7.5,7.51,7.44,7.47,264876.5502332461,5.3118,5.3188,5.2693,5.2905,264876.5502
2011-08-12 12:30:00,7.47,7.51,7.44,7.51,202412.10604164292,5.2905,5.3188,5.2693,5.3188,202412.106
2011-08-12 13:00:00,7.51,7.53,7.48,7.51,176811.92399590398,5.3188,5.333,5.2976,5.3188,176811.924
2011-08-12 13:30:00,7.51,7.54,7.49,7.54,167254.52269882808,5.3188,5.3401,5.3047,5.3401,167254.5227
2011-08-12 14:00:00,7.53,7.59,7.5,7.53,701103.6522926386,5.333,5.3755,5.3118,5.333,701103.6523
2011-08-12 14:30:00,7.52,7.54,7.48,7.52,281829.55967686884,5.3259,5.3401,5.2976,5.3259,281829.5597
2011-08-12 15:00:00,7.52,7.56,7.51,7.51,488223.9162589601,5.3259,5.3543,5.3188,5.3188,488223.9163
2011-08-12 15:30:00,7.51,7.52,7.47,7.51,710092.1606553647,5.3188,5.3259,5.2905,5.3188,710092.1607
2011-08-15 09:30:00,7.6,7.66,7.47,7.63,299920.35498919105,5.3826,5.4251,5.2905,5.4038,299920.355
2011-08-15 10:00:00,7.63,7.73,7.59,7.7,548299.0101262942,5.4038,5.4747,5.3755,5.4534,548299.0101
2011-08-15 10:30:00,7.7,7.71,7.65,7.67,405734.4407782456,5.4534,5.4605,5.418,5.4322,405734.4408
2011-08-15 11:00:00,7.68,7.7,7.66,7.68,317783.5931277734,5.4392,5.4534,5.4251,5.4392,317783.5931
2011-08-15 11:30:00,7.68,7.69,7.64,7.67,328706.33746728866,5.4392,5.4463,5.4109,5.4322,328706.3375
2011-08-15 12:00:00,7.68,7.71,7.66,7.68,309932.8706337468,5.4392,5.4605,5.4251,5.4392,309932.8706
2011-08-15 12:30:00,7.68,7.72,7.67,7.69,282057.1168506087,5.4392,5.4676,5.4322,5.4463,282057.1169
2011-08-15 13:00:00,7.69,7.72,7.67,7.71,331892.1378996473,5.4463,5.4676,5.4322,5.4605,331892.1379
2011-08-15 13:30:00,7.72,7.72,7.66,7.69,370918.1931960405,5.4676,5.4676,5.4251,5.4463,370918.1932
2011-08-15 14:00:00,7.69,7.72,7.69,7.71,222095.8015701445,5.4463,5.4676,5.4463,5.4605,222095.8016
2011-08-15 14:30:00,7.71,7.73,7.68,7.7,371487.0861303903,5.4605,5.4747,5.4392,5.4534,371487.0861
2011-08-15 15:00:00,7.71,7.74,7.7,7.7,297986.1190124019,5.4605,5.4817,5.4534,5.4534,297986.119
2011-08-15 15:30:00,7.7,7.75,7.7,7.75,746046.1941062693,5.4534,5.4888,5.4534,5.4888,746046.1941
2011-08-16 09:30:00,7.67,7.74,7.6,7.69,315621.7999772443,5.4322,5.4817,5.3826,5.4463,315621.8
2011-08-16 10:00:00,7.68,7.73,7.67,7.73,956991.6941631584,5.4392,5.4747,5.4322,5.4747,956991.6942
2011-08-16 10:30:00,7.73,7.74,7.65,7.73,283877.574240528,5.4747,5.4817,5.418,5.4747,283877.5742
2011-08-16 11:00:00,7.73,7.73,7.67,7.7,295710.5472750029,5.4747,5.4747,5.4322,5.4534,295710.5473
2011-08-16 11:30:00,7.71,7.76,7.69,7.73,181249.28888383208,5.4605,5.4959,5.4463,5.4747,181249.2889
2011-08-16 12:00:00,7.73,7.77,7.67,7.69,1156331.7783593128,5.4747,5.503,5.4322,5.4463,1156331.7784
2011-08-16 12:30:00,7.69,7.71,7.66,7.69,505063.14711571287,5.4463,5.4605,5.4251,5.4463,505063.1471
2011-08-16 13:00:00,7.69,7.69,7.63,7.67,664125.6115599044,5.4463,5.4463,5.4038,5.4322,664125.6116
2011-08-16 13:30:00,7.67,7.71,7.66,7.66,279781.5451132097,5.4322,5.4605,5.4251,5.4251,279781.5451
2011-08-16 14:00:00,7.67,7.73,7.67,7.72,559563.0902264194,5.4322,5.4747,5.4322,5.4676,559563.0902
2011-08-16 14:30:00,7.72,7.72,7.69,7.69,331892.1378996473,5.4676,5.4676,5.4463,5.4463,331892.1379
2011-08-16 15:00:00,7.7,7.75,7.69,7.75,378313.80134258734,5.4534,5.4888,5.4463,5.4888,378313.8013
2011-08-16 15:30:00,7.74,7.75,7.71,7.73,990215.0415291842,5.4817,5.4888,5.4605,5.4747,990215.0415
2011-08-17 09:30:00,7.78,7.83,7.76,7.8,189896.4614859484,5.5101,5.5455,5.4959,5.5242,189896.4615
2011-08-17 10:00:00,7.8,7.8,7.73,7.78,285698.03163044713,5.5242,5.5242,5.4747,5.5101,285698.0316
2011-08-17 10:30:00,7.78,7.8,7.75,7.76,368301.28569803166,5.5101,5.5242,5.4888,5.4959,368301.2857
2011-08-17 11:00:00,7.76,7.79,7.71,7.73,322448.5151894414,5.4959,5.5171,5.4605,5.4747,322448.5152
2011-08-17 11:30:00,7.73,7.73,7.65,7.67,392194.78894072137,5.4747,5.4747,5.418,5.4322,392194.7889
2011-08-17 12:00:00,7.67,7.69,7.62,7.67,465923.3132324497,5.4322,5.4463,5.3967,5.4322,465923.3132
2011-08-17 12:30:00,7.67,7.73,7.64,7.66,692228.9225167824,5.4322,5.4747,5.4109,5.4251,692228.9225
2011-08-17 13:00:00,7.66,7.66,7.61,7.64,666742.5190579133,5.4251,5.4251,5.3897,5.4109,666742.5191
2011-08-17 13:30:00,7.63,7.65,7.57,7.58,458186.369325293,5.4038,5.418,5.3613,5.3684,458186.3693
2011-08-17 14:00:00,7.58,7.66,7.58,7.65,360450.563204005,5.3684,5.4251,5.3684,5.418,360450.5632
2011-08-17 14:30:00,7.64,7.67,7.63,7.65,479235.407896234,5.4109,5.4322,5.4038,5.418,479235.4079
2011-08-17 15:00:00,7.65,7.66,7.63,7.65,511207.1908066902,5.418,5.4251,5.4038,5.418,511207.1908
2011-08-17 15:30:00,7.65,7.66,7.63,7.66,877688.0191148026,5.418,5.4251,5.4038,5.4251,877688.0191
2011-08-18 09:30:00,7.4,7.41,7.22,7.23,417794.9709864604,5.2409,5.248,5.1135,5.1205,417794.971
2011-08-18 10:00:00,7.22,7.22,7.07,7.17,721697.5765160997,5.1135,5.1135,5.0072,5.078,721697.5765
2011-08-18 10:30:00,7.18,7.22,7.13,7.19,260325.40675844808,5.0851,5.1135,5.0497,5.0922,260325.4068
2011-08-18 11:00:00,7.19,7.2,7.11,7.13,184321.3107293208,5.0922,5.0993,5.0355,5.0497,184321.3107
2011-08-18 11:30:00,7.13,7.2,7.13,7.16,219478.8940721356,5.0497,5.0993,5.0497,5.071,219478.8941
2011-08-18 12:00:00,7.17,7.17,7.12,7.13,152235.74923199456,5.078,5.078,5.0426,5.0497,152235.7492
2011-08-18 12:30:00,7.13,7.14,7.07,7.07,118671.06610535896,5.0497,5.0568,5.0072,5.0072,118671.0661
2011-08-18 13:00:00,7.08,7.08,7.0,7.01,149960.17749459553,5.0143,5.0143,4.9576,4.9647,149960.1775
2011-08-18 13:30:00,7.0,7.01,6.93,6.94,318580.04323586304,4.9576,4.9647,4.9081,4.9151,318580.0432
2011-08-18 14:00:00,6.94,7.02,6.94,7.0,429400.3868471954,4.9151,4.9718,4.9151,4.9576,429400.3868
2011-08-18 14:30:00,7.0,7.01,6.92,6.92,305723.0629195585,4.9576,4.9647,4.901,4.901,305723.0629
2011-08-18 15:00:00,6.92,6.93,6.86,6.91,283081.1241324383,4.901,4.9081,4.8585,4.8939,283081.1241
2011-08-18 15:30:00,6.91,6.95,6.86,6.92,598475.3669359427,4.8939,4.9222,4.8585,4.901,598475.3669
2011-08-19 09:30:00,6.72,6.86,6.68,6.86,769598.3615883491,4.7593,4.8585,4.731,4.8585,769598.3616
2011-08-19 10:00:00,6.86,7.0,6.83,6.99,385936.9666628741,4.8585,4.9576,4.8372,4.9506,385936.9667
2011-08-19 10:30:00,6.98,6.99,6.88,6.88,499374.2177722153,4.9435,4.9506,4.8727,4.8727,499374.2178
2011-08-19 11:00:00,6.87,6.89,6.8,6.85,254067.58448060075,4.8656,4.8797,4.816,4.8514,254067.5845
2011-08-19 11:30:00,6.84,6.92,6.81,6.91,273068.6084878826,4.8443,4.901,4.8231,4.8939,273068.6085
2011-08-19 12:00:00,6.91,6.93,6.84,6.86,281715.7810899989,4.8939,4.9081,4.8443,4.8585,281715.7811
2011-08-19 12:30:00,6.86,6.92,6.86,6.9,291159.4038002048,4.8585,4.901,4.8585,4.8868,291159.4038
2011-08-19 13:00:00,6.89,6.9,6.88,6.88,128000.91022869496,4.8797,4.8868,4.8727,4.8727,128000.9102
2011-08-19 13:30:00,6.88,6.89,6.81,6.82,177722.1526908636,4.8727,4.8797,4.8231,4.8302,177722.1527
2011-08-19 14:00:00,6.82,6.82,6.73,6.74,172829.6734554557,4.8302,4.8302,4.7664,4.7735,172829.6735
2011-08-19 14:30:00,6.74,6.75,6.71,6.74,303675.04835589946,4.7735,4.7806,4.7523,4.7735,303675.0484
2011-08-19 15:00:00,6.74,6.75,6.69,6.7,335533.05267948576,4.7735,4.7806,4.7381,4.7452,335533.0527
2011-08-19 15:30:00,6.7,6.7,6.64,6.65,571964.9561952441,4.7452,4.7452,4.7027,4.7098,571964.9562
2011-08-22 09:30:00,6.81,6.86,6.64,6.69,358402.5486403459,4.8231,4.8585,4.7027,4.7381,358402.5486
2011-08-22 10:00:00,6.69,6.72,6.62,6.65,820457.3899192172,4.7381,4.7593,4.6885,4.7098,820457.3899
2011-08-22 10:30:00,6.65,6.65,6.53,6.57,1140630.3333712595,4.7098,4.7098,4.6248,4.6531,1140630.3334
2011-08-22 11:00:00,6.56,6.59,6.47,6.48,805552.3950392536,4.646,4.6673,4.5823,4.5894,805552.395
2011-08-22 11:30:00,6.48,6.5,6.39,6.41,1243031.0615542156,4.5894,4.6035,4.5256,4.5398,1243031.0616
2011-08-22 12:00:00,6.41,6.45,6.35,6.44,2168733.6443281374,4.5398,4.5681,4.4973,4.561,2168733.6443
2011-08-22 12:30:00,6.44,6.53,6.41,6.52,677779.0419842986,4.561,4.6248,4.5398,4.6177,677779.042
2011-08-22 13:00:00,6.51,6.52,6.48,6.49,757082.7170326544,4.6106,4.6177,4.5894,4.5964,757082.717
2011-08-22 13:30:00,6.49,6.5,6.43,6.47,516441.005802708,4.5964,4.6035,4.5539,4.5823,516441.0058
2011-08-22 14:00:00,6.47,6.51,6.46,6.49,359085.2201615656,4.5823,4.6106,4.5752,4.5964,359085.2202
2011-08-22 14:30:00,6.5,6.53,6.48,6.5,499715.55353282514,4.6035,4.6248,4.5894,4.6035,499715.5535
2011-08-22 15:00:00,6.5,6.57,6.5,6.57,682216.4068722266,4.6035,4.6531,4.6035,4.6531,682216.4069
2011-08-22 15:30:00,6.57,6.59,6.53,6.56,1301854.5909659802,4.6531,4.6673,4.6248,4.646,1301854.591
2011-08-23 09:30:00,6.57,6.58,6.48,6.48,576516.0996700422,4.6531,4.6602,4.5894,4.5894,576516.0997
2011-08-23 10:00:00,6.48,6.57,6.47,6.54,838661.9638184094,4.5894,4.6531,4.5823,4.6319,838661.9638
2011-08-23 10:30:00,6.55,6.55,6.49,6.49,292410.9682557743,4.6389,4.6389,4.5964,4.5964,292410.9683
2011-08-23 11:00:00,6.5,6.51,6.47,6.5,234497.6675389692,4.6035,4.6106,4.5823,4.6035,234497.6675
2011-08-23 11:30:00,6.5,6.65,6.5,6.65,484583.0014791216,4.6035,4.7098,4.6035,4.7098,484583.0015
2011-08-23 12:00:00,6.65,6.65,6.58,6.61,337353.51006940496,4.7098,4.7098,4.6602,4.6814,337353.5101
2011-08-23 12:30:00,6.61,6.67,6.6,6.67,343611.3323472523,4.6814,4.7239,4.6743,4.7239,343611.3323
2011-08-23 13:00:00,6.67,6.71,6.66,6.71,385595.6309022642,4.7239,4.7523,4.7168,4.7523,385595.6309
2011-08-23 13:30:00,6.71,6.71,6.62,6.65,332461.03083399707,4.7523,4.7523,4.6885,4.7098,332461.0308
2011-08-23 14:00:00,6.65,6.68,6.61,6.68,324041.4154056207,4.7098,4.731,4.6814,4.731,324041.4154
2011-08-23 14:30:00,6.68,6.71,6.66,6.7,186824.4396404597,4.731,4.7523,4.7168,4.7452,186824.4396
2011-08-23 15:00:00,6.7,6.79,6.7,6.78,449766.75389691663,4.7452,4.8089,4.7452,4.8018,449766.7539
2011-08-23 15:30:00,6.78,6.83,6.77,6.83,887814.3133462283,4.8018,4.8372,4.7947,4.8372,887814.3133
2011-08-24 09:30:00,6.78,6.97,6.71,6.97,510183.1835248607,4.8018,4.9364,4.7523,4.9364,510183.1835
2011-08-24 10:00:00,6.97,7.03,6.93,6.94,1735009.671179884,4.9364,4.9789,4.9081,4.9151,1735009.6712
2011-08-24 10:30:00,6.94,6.96,6.88,6.89,213221.07179428832,4.9151,4.9293,4.8727,4.8797,213221.0718
2011-08-24 11:00:00,6.9,6.94,6.87,6.93,159290.02161793152,4.8868,4.9151,4.8656,4.9081,159290.0216
2011-08-24 11:30:00,6.93,6.97,6.89,6.92,695300.944362271,4.9081,4.9364,4.8797,4.901,695300.9444
2011-08-24 12:00:00,6.92,6.92,6.86,6.88,163272.2721583798,4.901,4.901,4.8585,4.8727,163272.2722
2011-08-24 12:30:00,6.88,6.97,6.86,6.96,277961.0877232905,4.8727,4.9364,4.8585,4.9293,277961.0877
2011-08-24 13:00:00,6.96,7.02,6.93,7.0,263169.87143019686,4.9293,4.9718,4.9081,4.9576,263169.8714
2011-08-24 13:30:00,7.0,7.0,6.95,7.0,242689.72579360564,4.9576,4.9576,4.9222,4.9576,242689.7258
2011-08-24 14:00:00,7.0,7.03,7.0,7.02,287518.4890203664,4.9576,4.9789,4.9576,4.9718,287518.489
2011-08-24 14:30:00,7.01,7.03,7.0,7.02,354761.63386050746,4.9647,4.9789,4.9576,4.9718,354761.6339
2011-08-24 15:00:00,7.02,7.07,7.0,7.04,893503.2426897258,4.9718,5.0072,4.9576,4.986,893503.2427
2011-08-24 15:30:00,7.04,7.08,7.02,7.03,2316304.471498464,4.986,5.0143,4.9718,4.9789,2316304.4715
2011-08-25 09:30:00,7.07,7.15,6.95,7.0,431675.9585845944,5.0072,5.0639,4.9222,4.9576,431675.9586
2011-08-25 10:00:00,7.01,7.02,6.93,6.97,477414.9505063148,4.9647,4.9718,4.9081,4.9364,477414.9505
2011-08-25 10:30:00,6.97,7.0,6.91,6.93,375810.6724314484,4.9364,4.9576,4.8939,4.9081,375810.6724
2011-08-25 11:00:00,6.94,7.0,6.93,6.97,228581.18102173173,4.9151,4.9576,4.9081,4.9364,228581.181
2011-08-25 11:30:00,6.98,6.99,6.93,6.97,217658.4366822164,4.9435,4.9506,4.9081,4.9364,217658.4367
2011-08-25 12:00:00,6.97,6.97,6.9,6.91,148822.391625896,4.9364,4.9364,4.8868,4.8939,148822.3916
2011-08-25 12:30:00,6.92,6.92,6.84,6.87,226191.83069746275,4.901,4.901,4.8443,4.8656,226191.8307
2011-08-25 13:00:00,6.87,6.94,6.87,6.94,232222.09580157016,4.8656,4.9151,4.8656,4.9151,232222.0958
2011-08-25 13:30:00,6.94,6.99,6.92,6.98,201843.2131072932,4.9151,4.9506,4.901,4.9435,201843.2131
2011-08-25 14:00:00,6.98,7.0,6.94,6.98,448515.1894413472,4.9435,4.9576,4.9151,4.9435,448515.1894
2011-08-25 14:30:00,6.98,7.0,6.93,6.93,267379.67914438504,4.9435,4.9576,4.9081,4.9081,267379.6791
2011-08-25 15:00:00,6.93,7.01,6.92,7.0,323472.52247127093,4.9081,4.9647,4.901,4.9576,323472.5225
2011-08-25 15:30:00,6.99,6.99,6.9,6.94,927750.5973375812,4.9506,4.9506,4.8868,4.9151,927750.5973
2011-08-26 09:30:00,6.87,6.96,6.85,6.92,266810.78621003526,4.8656,4.9293,4.8514,4.901,266810.7862
2011-08-26 10:00:00,6.92,7.07,6.79,7.02,753100.4664922062,4.901,5.0072,4.8089,4.9718,753100.4665
2011-08-26 10:30:00,7.02,7.11,6.94,7.02,719763.3405393105,4.9718,5.0355,4.9151,4.9718,719763.3405
2011-08-26 11:00:00,7.02,7.13,7.0,7.03,1053020.8214813971,4.9718,5.0497,4.9576,4.9789,1053020.8215
2011-08-26 11:30:00,7.03,7.06,7.01,7.04,629764.4783251792,4.9789,5.0001,4.9647,4.986,629764.4783
2011-08-26 12:00:00,7.04,7.15,7.04,7.14,906815.33735351,4.986,5.0639,4.986,5.0568,906815.3374
2011-08-26 12:30:00,7.15,7.15,7.11,7.14,452383.6613949255,5.0639,5.0639,5.0355,5.0568,452383.6614
2011-08-26 13:00:00,7.14,7.21,7.11,7.21,410285.5842530436,5.0568,5.1064,5.0355,5.1064,410285.5843
2011-08-26 13:30:00,7.21,7.22,7.17,7.18,427238.5936966663,5.1064,5.1135,5.078,5.0851,427238.5937
2011-08-26 14:00:00,7.18,7.19,7.11,7.12,485493.2301740813,5.0851,5.0922,5.0355,5.0426,485493.2302
2011-08-26 14:30:00,7.12,7.15,7.1,7.14,367391.05700307206,5.0426,5.0639,5.0285,5.0568,367391.057
2011-08-26 15:00:00,7.15,7.15,7.06,7.06,467516.213448629,5.0639,5.0639,5.0001,5.0001,467516.2134
2011-08-26 15:30:00,7.06,7.11,7.06,7.08,1658436.682216407,5.0001,5.0355,5.0001,5.0143,1658436.6822
2011-08-29 09:30:00,7.22,7.39,7.19,7.37,298782.5691204916,5.1135,5.2339,5.0922,5.2197,298782.5691
2011-08-29 10:00:00,7.37,7.48,7.34,7.46,442940.03868471953,5.2197,5.2976,5.1984,5.2834,442940.0387
2011-08-29 10:30:00,7.46,7.51,7.45,7.48,398907.72556604847,5.2834,5.3188,5.2763,5.2976,398907.7256
2011-08-29 11:00:00,7.48,7.51,7.44,7.51,264193.8787120264,5.2976,5.3188,5.2693,5.3188,264193.8787
2011-08-29 11:30:00,7.51,7.63,7.51,7.62,484241.6657185118,5.3188,5.4038,5.3188,5.3967,484241.6657
2011-08-29 12:00:00,7.63,7.68,7.62,7.65,578564.1142337013,5.4038,5.4392,5.3967,5.418,578564.1142
2011-08-29 12:30:00,7.65,7.67,7.63,7.66,263624.98577767663,5.418,5.4322,5.4038,5.4251,263624.9858
2011-08-29 13:00:00,7.66,7.69,7.65,7.67,219592.6726590056,5.4251,5.4463,5.418,5.4322,219592.6727
2011-08-29 13:30:00,7.67,7.67,7.64,7.64,164751.39378768916,5.4322,5.4322,5.4109,5.4109,164751.3938
2011-08-29 14:00:00,7.65,7.69,7.64,7.68,246671.976334054,5.418,5.4463,5.4109,5.4392,246671.9763
2011-08-29 14:30:00,7.67,7.69,7.66,7.66,308567.52759130736,5.4322,5.4463,5.4251,5.4251,308567.5276
2011-08-29 15:00:00,7.66,7.72,7.66,7.72,496302.1959267266,5.4251,5.4676,5.4251,5.4676,496302.1959
2011-08-29 15:30:00,7.71,7.78,7.71,7.77,1250654.2268745024,5.4605,5.5101,5.4605,5.503,1250654.2269
2011-08-30 09:30:00,7.77,7.8,7.63,7.64,342018.432131073,5.503,5.5242,5.4038,5.4109,342018.4321
2011-08-30 10:00:00,7.63,7.67,7.54,7.66,839799.7496871089,5.4038,5.4322,5.3401,5.4251,839799.7497
2011-08-30 10:30:00,7.66,7.71,7.63,7.66,378313.80134258734,5.4251,5.4605,5.4038,5.4251,378313.8013
2011-08-30 11:00:00,7.66,7.77,7.66,7.75,177267.0383433838,5.4251,5.503,5.4251,5.4888,177267.0383
2011-08-30 11:30:00,7.75,7.86,7.74,7.8,363181.2492888839,5.4888,5.5667,5.4817,5.5242,363181.2493
2011-08-30 12:00:00,7.81,7.81,7.73,7.75,459437.9337808625,5.5313,5.5313,5.4747,5.4888,459437.9338
2011-08-30 12:30:00,7.75,7.76,7.66,7.68,294914.0971669132,5.4888,5.4959,5.4251,5.4392,294914.0972
2011-08-30 13:00:00,7.68,7.71,7.66,7.69,177722.1526908636,5.4392,5.4605,5.4251,5.4463,177722.1527
2011-08-30 13:30:00,7.68,7.7,7.65,7.68,262373.4213221072,5.4392,5.4534,5.418,5.4392,262373.4213
2011-08-30 14:00:00,7.68,7.79,7.68,7.78,440436.9097735806,5.4392,5.5171,5.4392,5.5101,440436.9098
2011-08-30 14:30:00,7.79,7.8,7.75,7.79,441688.4742291501,5.5171,5.5242,5.4888,5.5171,441688.4742
2011-08-30 15:00:00,7.79,7.8,7.76,7.78,270110.36522926384,5.5171,5.5242,5.4959,5.5101,270110.3652
2011-08-30 15:30:00,7.79,7.87,7.78,7.79,701558.7666401183,5.5171,5.5738,5.5101,5.5171,701558.7666
2011-08-31 09:30:00,7.81,8.0,7.81,7.98,355558.0839685971,5.5313,5.6659,5.5313,5.6517,355558.084
2011-08-31 10:00:00,7.98,8.09,7.97,8.05,569461.8272841051,5.6517,5.7296,5.6446,5.7013,569461.8273
2011-08-31 10:30:00,8.06,8.09,8.02,8.04,645921.0376607123,5.7084,5.7296,5.68,5.6942,645921.0377
2011-08-31 11:00:00,8.03,8.05,7.99,8.01,461372.1697576516,5.6871,5.7013,5.6588,5.673,461372.1698
2011-08-31 11:30:00,8.01,8.04,8.0,8.01,305381.7271589487,5.673,5.6942,5.6659,5.673,305381.7272
2011-08-31 12:00:00,8.01,8.05,7.99,8.03,315508.02139037434,5.673,5.7013,5.6588,5.6871,315508.0214
2011-08-31 12:30:00,8.03,8.05,8.01,8.04,333826.3738764365,5.6871,5.7013,5.673,5.6942,333826.3739
2011-08-31 13:00:00,8.04,8.05,7.96,7.98,394015.24633064057,5.6942,5.7013,5.6375,5.6517,394015.2463
2011-08-31 13:30:00,7.98,7.98,7.87,7.88,306178.1772670384,5.6517,5.6517,5.5738,5.5809,306178.1773
2011-08-31 14:00:00,7.89,7.89,7.84,7.87,158379.79292297192,5.588,5.588,5.5526,5.5738,158379.7929
2011-08-31 14:30:00,7.87,7.87,7.73,7.77,455683.2404141541,5.5738,5.5738,5.4747,5.503,455683.2404
2011-08-31 15:00:00,7.77,7.8,7.71,7.75,472408.6926840369,5.503,5.5242,5.4605,5.4888,472408.6927
2011-08-31 15:30:00,7.75,7.83,7.75,7.79,894868.5857321653,5.4888,5.5455,5.4888,5.5171,894868.5857
2011-09-01 09:30:00,7.79,7.86,7.65,7.68,178291.04562521333,5.5171,5.5667,5.418,5.4392,178291.0456
2011-09-01 10:00:00,7.68,7.9,7.67,7.73,885766.2987825691,5.4392,5.5951,5.4322,5.4747,885766.2988
2011-09-01 10:30:00,7.73,7.73,7.56,7.58,956195.2440550688,5.4747,5.4747,5.3543,5.3684,956195.2441
2011-09-01 11:00:00,7.58,7.59,7.51,7.58,374103.9936283992,5.3684,5.3755,5.3188,5.3684,374103.9936
2011-09-01 11:30:00,7.58,7.61,7.55,7.59,290590.51086585503,5.3684,5.3897,5.3472,5.3755,290590.5109
2011-09-01 12:00:00,7.58,7.58,7.52,7.57,181363.067470702,5.3684,5.3684,5.3259,5.3613,181363.0675
2011-09-01 12:30:00,7.58,7.59,7.5,7.5,246444.41916031405,5.3684,5.3755,5.3118,5.3118,246444.4192
2011-09-01 13:00:00,7.5,7.51,7.44,7.47,425645.693480487,5.3118,5.3188,5.2693,5.2905,425645.6935
2011-09-01 13:30:00,7.46,7.47,7.39,7.4,474229.1500739561,5.2834,5.2905,5.2339,5.2409,474229.1501
2011-09-01 14:00:00,7.4,7.41,7.37,7.39,236431.9035157584,5.2409,5.248,5.2197,5.2339,236431.9035
2011-09-01 14:30:00,7.39,7.45,7.39,7.4,239845.2611218569,5.2339,5.2763,5.2339,5.2409,239845.2611
2011-09-01 15:00:00,7.4,7.41,7.35,7.38,434975.537603823,5.2409,5.248,5.2055,5.2268,434975.5376
2011-09-01 15:30:00,7.38,7.38,7.31,7.32,1090112.640801001,5.2268,5.2268,5.1772,5.1843,1090112.6408
2011-09-02 09:30:00,7.12,7.25,7.03,7.05,615769.7121401753,5.0426,5.1347,4.9789,4.9931,615769.7121
2011-09-02 10:00:00,7.06,7.11,7.04,7.08,470133.1209466379,5.0001,5.0355,4.986,5.0143,470133.1209
2011-09-02 10:30:00,7.08,7.09,7.01,7.07,606667.4251905791,5.0143,5.0214,4.9647,5.0072,606667.4252
2011-09-02 11:00:00,7.07,7.14,7.05,7.13,250995.5626351121,5.0072,5.0568,4.9931,5.0497,250995.5626
2011-09-02 11:30:00,7.12,7.14,7.08,7.1,206963.24951644105,5.0426,5.0568,5.0143,5.0285,206963.2495
2011-09-02 12:00:00,7.1,7.16,7.1,7.14,211514.39299123903,5.0285,5.071,5.0285,5.0568,211514.393
2011-09-02 12:30:00,7.14,7.15,7.13,7.15,76686.76755034702,5.0568,5.0639,5.0497,5.0639,76686.7676
2011-09-02 13:00:00,7.15,7.15,7.07,7.08,152690.86357947436,5.0639,5.0639,5.0072,5.0143,152690.8636
2011-09-02 13:30:00,7.08,7.11,7.07,7.1,188417.33985663892,5.0143,5.0355,5.0072,5.0285,188417.3399
2011-09-02 14:00:00,7.1,7.11,7.06,7.08,590510.8658550461,5.0285,5.0355,5.0001,5.0143,590510.8659
2011-09-02 14:30:00,7.08,7.08,7.03,7.04,158379.79292297192,5.0143,5.0143,4.9789,4.986,158379.7929
2011-09-02 15:00:00,7.03,7.04,7.01,7.03,201729.43452042327,4.9789,4.986,4.9647,4.9789,201729.4345
2011-09-02 15:30:00,7.03,7.04,7.0,7.0,993514.6205484128,4.9789,4.986,4.9576,4.9576,993514.6205
2011-09-06 09:30:00,6.71,6.85,6.71,6.79,539082.9445898283,4.7523,4.8514,4.7523,4.8089,539082.9446
2011-09-06 10:00:00,6.79,6.84,6.6,6.61,658778.0179770167,4.8089,4.8443,4.6743,4.6814,658778.018
2011-09-06 10:30:00,6.61,6.68,6.57,6.67,493116.395494368,4.6814,4.731,4.6531,4.7239,493116.3955
2011-09-06 11:00:00,6.68,6.74,6.66,6.72,538969.1660029583,4.731,4.7735,4.7168,4.7593,538969.166
2011-09-06 11:30:00,6.72,6.78,6.72,6.73,461485.9483445216,4.7593,4.8018,4.7593,4.7664,461485.9483
2011-09-06 12:00:00,6.74,6.8,6.71,6.76,517123.6773239277,4.7735,4.816,4.7523,4.7877,517123.6773
2011-09-06 12:30:00,6.76,6.78,6.72,6.76,371942.20047787006,4.7877,4.8018,4.7593,4.7877,371942.2005
2011-09-06 13:00:00,6.76,6.79,6.74,6.76,316759.58584594383,4.7877,4.8089,4.7735,4.7877,316759.5858
2011-09-06 13:30:00,6.75,6.82,6.72,6.8,451587.21128683584,4.7806,4.8302,4.7593,4.816,451587.2113
2011-09-06 14:00:00,6.79,6.89,6.79,6.86,578677.8928205712,4.8089,4.8797,4.8089,4.8585,578677.8928
2011-09-06 14:30:00,6.86,6.86,6.77,6.78,622255.0915917625,4.8585,4.8585,4.7947,4.8018,622255.0916
2011-09-06 15:00:00,6.78,6.78,6.72,6.76,632381.3858231881,4.8018,4.8018,4.7593,4.7877,632381.3858
2011-09-06 15:30:00,6.75,6.92,6.73,6.89,1603595.4033450906,4.7806,4.901,4.7664,4.8797,1603595.4033
2011-09-07 09:30:00,7.05,7.1,6.94,7.08,333143.7023552168,4.9931,5.0285,4.9151,5.0143,333143.7024
2011-09-07 10:00:00,7.09,7.15,7.08,7.08,387302.3097053135,5.0214,5.0639,5.0143,5.0143,387302.3097
2011-09-07 10:30:00,7.08,7.13,7.06,7.11,236090.56775514848,5.0143,5.0497,5.0001,5.0355,236090.5678
2011-09-07 11:00:00,7.1,7.14,7.09,7.12,176356.80964842418,5.0285,5.0568,5.0214,5.0426,176356.8096
2011-09-07 11:30:00,7.13,7.16,7.11,7.15,317897.3717146433,5.0497,5.071,5.0355,5.0639,317897.3717
2011-09-07 12:00:00,7.16,7.16,7.14,7.14,115485.26567300037,5.071,5.071,5.0568,5.0568,115485.2657
2011-09-07 12:30:00,7.14,7.2,7.14,7.18,393105.01763568097,5.0568,5.0993,5.0568,5.0851,393105.0176
2011-09-07 13:00:00,7.18,7.22,7.17,7.2,351917.1691887587,5.0851,5.1135,5.078,5.0993,351917.1692
2011-09-07 13:30:00,7.2,7.2,7.15,7.19,462737.5128000911,5.0993,5.0993,5.0639,5.0922,462737.5128
2011-09-07 14:00:00,7.19,7.26,7.19,7.25,655592.2175446581,5.0922,5.1418,5.0922,5.1347,655592.2175
2011-09-07 14:30:00,7.26,7.29,7.25,7.27,250426.66970076232,5.1418,5.163,5.1347,5.1489,250426.6697
2011-09-07 15:00:00,7.28,7.29,7.22,7.22,527136.1929684833,5.1559,5.163,5.1135,5.1135,527136.193
2011-09-07 15:30:00,7.22,7.26,7.18,7.25,1229605.1883035614,5.1135,5.1418,5.0851,5.1347,1229605.1883
2011-09-08 09:30:00,7.14,7.22,7.05,7.08,348503.8115826602,5.0568,5.1135,4.9931,5.0143,348503.8116
2011-09-08 10:00:00,7.08,7.15,7.03,7.11,506542.2687450222,5.0143,5.0639,4.9789,5.0355,506542.2687
2011-09-08 10:30:00,7.12,7.15,7.1,7.15,539538.058937308,5.0426,5.0639,5.0285,5.0639,539538.0589
2011-09-08 11:00:00,7.15,7.17,7.12,7.15,466492.2061667994,5.0639,5.078,5.0426,5.0639,466492.2062
2011-09-08 11:30:00,7.15,7.19,7.13,7.13,478325.1792012744,5.0639,5.0922,5.0497,5.0497,478325.1792
2011-09-08 12:00:00,7.12,7.15,7.11,7.12,301399.4766185004,5.0426,5.0639,5.0355,5.0426,301399.4766
2011-09-08 12:30:00,7.12,7.15,7.11,7.14,243031.0615542155,5.0426,5.0639,5.0355,5.0568,243031.0616
2011-09-08 13:00:00,7.15,7.15,7.09,7.1,164068.72226646947,5.0639,5.0639,5.0214,5.0285,164068.7223
2011-09-08 13:30:00,7.1,7.14,7.0,7.03,608601.6611673683,5.0285,5.0568,4.9576,4.9789,608601.6612
2011-09-08 14:00:00,7.03,7.06,6.93,6.96,1404482.8763226762,4.9789,5.0001,4.9081,4.9293,1404482.8763
2011-09-08 14:30:00,6.96,7.04,6.95,7.03,354875.4124473774,4.9293,4.986,4.9222,4.9789,354875.4124
2011-09-08 15:00:00,7.03,7.03,6.95,7.01,428945.2724997156,4.9789,4.9789,4.9222,4.9647,428945.2725
2011-09-08 15:30:00,7.01,7.07,7.0,7.02,780634.8845147344,4.9647,5.0072,4.9576,4.9718,780634.8845
2011-09-09 09:30:00,6.92,6.94,6.74,6.88,330754.3520309478,4.901,4.9151,4.7735,4.8727,330754.352
2011-09-09 10:00:00,6.88,7.01,6.87,7.0,495164.4100580271,4.8727,4.9647,4.8656,4.9576,495164.4101
2011-09-09 10:30:00,7.01,7.01,6.91,6.91,257367.16349982933,4.9647,4.9647,4.8939,4.8939,257367.1635
2011-09-09 11:00:00,6.91,6.98,6.8,6.82,458869.0408465127,4.8939,4.9435,4.816,4.8302,458869.0408
2011-09-09 11:30:00,6.83,6.86,6.74,6.77,291842.0753214245,4.8372,4.8585,4.7735,4.7947,291842.0753
2011-09-09 12:00:00,6.77,6.81,6.72,6.81,515189.4413471385,4.7947,4.8231,4.7593,4.8231,515189.4413
2011-09-09 12:30:00,6.81,6.85,6.76,6.85,382523.6090567755,4.8231,4.8514,4.7877,4.8514,382523.6091
2011-09-09 13:00:00,6.86,6.93,6.84,6.86,315963.1357378542,4.8585,4.9081,4.8443,4.8585,315963.1357
2011-09-09 13:30:00,6.87,6.88,6.85,6.86,269427.6937080442,4.8656,4.8727,4.8514,4.8585,269427.6937
2011-09-09 14:00:00,6.86,6.87,6.79,6.79,349755.3760382296,4.8585,4.8656,4.8089,4.8089,349755.376
2011-09-09 14:30:00,6.79,6.83,6.75,6.78,527932.643076573,4.8089,4.8372,4.7806,4.8018,527932.6431
2011-09-09 15:00:00,6.78,6.81,6.76,6.78,524746.8426442144,4.8018,4.8231,4.7877,4.8018,524746.8426
2011-09-09 15:30:00,6.78,6.88,6.77,6.85,905791.3300716806,4.8018,4.8727,4.7947,4.8514,905791.3301
2011-09-12 09:30:00,6.73,6.78,6.64,6.72,463420.1843213107,4.7664,4.8018,4.7027,4.7593,463420.1843
2011-09-12 10:00:00,6.72,6.82,6.63,6.63,557628.8542496302,4.7593,4.8302,4.6956,4.6956,557628.8542
2011-09-12 10:30:00,6.63,6.67,6.55,6.55,323813.8582318808,4.6956,4.7239,4.6389,4.6389,323813.8582
2011-09-12 11:00:00,6.55,6.63,6.54,6.62,252588.4628512914,4.6389,4.6956,4.6319,4.6885,252588.4629
2011-09-12 11:30:00,6.62,6.66,6.57,6.57,164751.39378768916,4.6885,4.7168,4.6531,4.6531,164751.3938
2011-09-12 12:00:00,6.58,6.6,6.51,6.57,170895.4374786665,4.6602,4.6743,4.6106,4.6531,170895.4375
2011-09-12 12:30:00,6.57,6.58,6.53,6.58,155421.54966435317,4.6531,4.6602,4.6248,4.6602,155421.5497
2011-09-12 13:00:00,6.58,6.62,6.57,6.57,185572.8751848902,4.6602,4.6885,4.6531,4.6531,185572.8752
2011-09-12 13:30:00,6.57,6.57,6.49,6.54,228467.40243486172,4.6531,4.6531,4.5964,4.6319,228467.4024
2011-09-12 14:00:00,6.54,6.54,6.44,6.47,385709.40948913415,4.6319,4.6319,4.561,4.5823,385709.4095
2011-09-12 14:30:00,6.47,6.59,6.47,6.51,638866.7652747753,4.5823,4.6673,4.5823,4.6106,638866.7653
2011-09-12 15:00:00,6.52,6.55,6.47,6.53,750597.3375810672,4.6177,4.6389,4.5823,4.6248,750597.3376
2011-09-12 15:30:00,6.53,6.65,6.52,6.64,1620775.9699624532,4.6248,4.7098,4.6177,4.7027,1620775.97
2011-09-13 09:30:00,6.7,6.74,6.57,6.72,406075.7765388554,4.7452,4.7735,4.6531,4.7593,406075.7765
2011-09-13 10:00:00,6.72,6.8,6.72,6.76,378313.80134258734,4.7593,4.816,4.7593,4.7877,378313.8013
2011-09-13 10:30:00,6.77,6.79,6.68,6.7,288542.49630219594,4.7947,4.8089,4.731,4.7452,288542.4963
2011-09-13 11:00:00,6.7,6.73,6.65,6.68,224485.1518944135,4.7452,4.7664,4.7098,4.731,224485.1519
2011-09-13 11:30:00,6.68,6.72,6.66,6.69,229718.96689043124,4.731,4.7593,4.7168,4.7381,229718.9669
2011-09-13 12:00:00,6.68,6.71,6.64,6.7,267493.457731255,4.731,4.7523,4.7027,4.7452,267493.4577
2011-09-13 12:30:00,6.7,6.73,6.69,6.72,161224.2575947207,4.7452,4.7664,4.7381,4.7593,161224.2576
2011-09-13 13:00:00,6.72,6.77,6.72,6.76,111616.793719422,4.7593,4.7947,4.7593,4.7877,111616.7937
2011-09-13 13:30:00,6.75,6.83,6.72,6.79,374103.9936283992,4.7806,4.8372,4.7593,4.8089,374103.9936
2011-09-13 14:00:00,6.79,6.81,6.77,6.81,204687.677779042,4.8089,4.8231,4.7947,4.8231,204687.6778
2011-09-13 14:30:00,6.81,6.82,6.75,6.76,242348.3900329958,4.8231,4.8302,4.7806,4.7877,242348.39
2011-09-13 15:00:00,6.76,6.78,6.68,6.72,472294.9140971669,4.7877,4.8018,4.731,4.7593,472294.9141
2011-09-13 15:30:00,6.73,6.79,6.72,6.75,682557.7426328366,4.7664,4.8089,4.7593,4.7806,682557.7426
2011-09-14 09:30:00,6.82,6.83,6.71,6.73,596996.2453066333,4.8302,4.8372,4.7523,4.7664,596996.2453
2011-09-14 10:00:00,6.72,6.82,6.66,6.74,847422.9150073957,4.7593,4.8302,4.7168,4.7735,847422.915
2011-09-14 10:30:00,6.75,6.79,6.71,6.77,569916.941631585,4.7806,4.8089,4.7523,4.7947,569916.9416
2011-09-14 11:00:00,6.77,6.85,6.75,6.84,348958.92593014,4.7947,4.8514,4.7806,4.8443,348958.9259
2011-09-14 11:30:00,6.85,6.88,6.8,6.88,335760.60985322564,4.8514,4.8727,4.816,4.8727,335760.6099
2011-09-14 12:00:00,6.88,6.89,6.84,6.86,146205.48412788715,4.8727,4.8797,4.8443,4.8585,146205.4841
2011-09-14 12:30:00,6.87,6.93,6.86,6.91,160996.70042098078,4.8656,4.9081,4.8585,4.8939,160996.7004
2011-09-14 13:00:00,6.91,6.94,6.9,6.93,119581.2948003186,4.8939,4.9151,4.8868,4.9081,119581.2948
2011-09-14 13:30:00,6.93,7.07,6.93,7.0,707020.138809876,4.9081,5.0072,4.9081,4.9576,707020.1388
2011-09-14 14:00:00,7.0,7.07,6.98,7.04,448401.4108544772,4.9576,5.0072,4.9435,4.986,448401.4109
2011-09-14 14:30:00,7.04,7.04,6.98,7.01,425531.914893617,4.986,4.986,4.9435,4.9647,425531.9149
2011-09-14 15:00:00,7.01,7.08,7.01,7.06,715212.1970645125,4.9647,5.0143,4.9647,5.0001,715212.1971
2011-09-14 15:30:00,7.06,7.07,6.97,6.99,809307.088405962,5.0001,5.0072,4.9364,4.9506,809307.0884
2011-09-15 09:30:00,7.09,7.15,6.98,7.13,917055.4101718056,5.0214,5.0639,4.9435,5.0497,917055.4102
2011-09-15 10:00:00,7.13,7.18,7.0,7.0,551712.3677323927,5.0497,5.0851,4.9576,4.9576,551712.3677
2011-09-15 10:30:00,7.0,7.03,6.96,7.0,385140.5165547844,4.9576,4.9789,4.9293,4.9576,385140.5166
2011-09-15 11:00:00,6.99,7.03,6.95,7.0,164523.83661394927,4.9506,4.9789,4.9222,4.9576,164523.8366
2011-09-15 11:30:00,7.01,7.03,7.0,7.02,148822.391625896,4.9647,4.9789,4.9576,4.9718,148822.3916
2011-09-15 12:00:00,7.02,7.05,7.0,7.02,203436.11332347253,4.9718,4.9931,4.9576,4.9718,203436.1133
2011-09-15 12:30:00,7.02,7.05,7.0,7.01,254750.25600182047,4.9718,4.9931,4.9576,4.9647,254750.256
2011-09-15 13:00:00,7.01,7.04,7.01,7.02,93867.33416770965,4.9647,4.986,4.9647,4.9718,93867.3342
2011-09-15 13:30:00,7.03,7.03,7.0,7.02,153601.09227443396,4.9789,4.9789,4.9576,4.9718,153601.0923
2011-09-15 14:00:00,7.02,7.03,6.96,6.97,629992.0354989191,4.9718,4.9789,4.9293,4.9364,629992.0355
2011-09-15 14:30:00,6.97,7.0,6.97,7.0,278529.98065764026,4.9364,4.9576,4.9364,4.9576,278529.9807
2011-09-15 15:00:00,7.0,7.04,6.96,6.97,394925.4750256002,4.9576,4.986,4.9293,4.9364,394925.475
2011-09-15 15:30:00,6.97,7.03,6.97,7.03,506769.8259187621,4.9364,4.9789,4.9364,4.9789,506769.8259
2011-09-16 09:30:00,7.05,7.15,7.04,7.07,770849.9260439186,4.9931,5.0639,4.986,5.0072,770849.926
2011-09-16 10:00:00,7.07,7.15,7.01,7.02,307088.405961998,5.0072,5.0639,4.9647,4.9718,307088.406
2011-09-16 10:30:00,7.02,7.03,6.91,6.95,269427.6937080442,4.9718,4.9789,4.8939,4.9222,269427.6937
2011-09-16 11:00:00,6.95,6.99,6.92,6.94,229036.2953692116,4.9222,4.9506,4.901,4.9151,229036.2954
2011-09-16 11:30:00,6.94,7.0,6.92,6.98,137672.0901126408,4.9151,4.9576,4.901,4.9435,137672.0901
2011-09-16 12:00:00,6.98,7.0,6.97,7.0,74183.6386392081,4.9435,4.9576,4.9364,4.9576,74183.6386
2011-09-16 12:30:00,6.99,7.02,6.99,7.0,75548.98168164752,4.9506,4.9718,4.9506,4.9576,75548.9817
2011-09-16 13:00:00,7.0,7.01,6.97,6.99,266924.5647969052,4.9576,4.9647,4.9364,4.9506,266924.5648
2011-09-16 13:30:00,6.98,6.99,6.92,6.93,91022.86949596088,4.9435,4.9506,4.901,4.9081,91022.8695
2011-09-16 14:00:00,6.93,6.96,6.92,6.93,82261.91830697464,4.9081,4.9293,4.901,4.9081,82261.9183
2011-09-16 14:30:00,6.92,6.95,6.92,6.95,138809.87598134033,4.901,4.9222,4.901,4.9222,138809.876
2011-09-16 15:00:00,6.95,6.96,6.91,6.93,183752.417794971,4.9222,4.9293,4.8939,4.9081,183752.4178
2011-09-16 15:30:00,6.92,7.0,6.91,7.0,907042.89452725,4.901,4.9576,4.8939,4.9576,907042.8945
2011-09-19 09:30:00,6.83,6.86,6.73,6.79,268517.4650130845,4.8372,4.8585,4.7664,4.8089,268517.465
2011-09-19 10:00:00,6.78,6.8,6.68,6.73,473774.0357264763,4.8018,4.816,4.731,4.7664,473774.0357
2011-09-19 10:30:00,6.73,6.75,6.68,6.68,162020.70770281035,4.7664,4.7806,4.731,4.731,162020.7077
2011-09-19 11:00:00,6.69,6.74,6.68,6.71,265445.4431675959,4.7381,4.7735,4.731,4.7523,265445.4432
2011-09-19 11:30:00,6.71,6.76,6.7,6.7,335305.4955057458,4.7523,4.7877,4.7452,4.7452,335305.4955
2011-09-19 12:00:00,6.71,6.71,6.67,6.7,163841.16509272956,4.7523,4.7523,4.7239,4.7452,163841.1651
2011-09-19 12:30:00,6.7,6.72,6.69,6.71,420070.54272385937,4.7452,4.7593,4.7381,4.7523,420070.5427
2011-09-19 13:00:00,6.7,6.72,6.69,6.71,240414.15405620664,4.7452,4.7593,4.7381,4.7523,240414.1541
2011-09-19 13:30:00,6.71,6.71,6.69,6.71,121515.53077710776,4.7523,4.7523,4.7381,4.7523,121515.5308
2011-09-19 14:00:00,6.71,6.75,6.69,6.72,233473.6602571396,4.7523,4.7806,4.7381,4.7593,233473.6603
2011-09-19 14:30:00,6.71,6.75,6.69,6.69,208669.92831949028,4.7523,4.7806,4.7381,4.7381,208669.9283
2011-09-19 15:00:00,6.7,6.8,6.68,6.79,585504.6080327682,4.7452,4.816,4.731,4.8089,585504.608
2011-09-19 15:30:00,6.79,6.84,6.78,6.79,584480.6007509386,4.8089,4.8443,4.8018,4.8089,584480.6008
2011-09-20 09:30:00,6.86,6.9,6.71,6.74,395721.9251336898,4.8585,4.8868,4.7523,4.7735,395721.9251
2011-09-20 10:00:00,6.75,6.79,6.68,6.76,488792.80919330986,4.7806,4.8089,4.731,4.7877,488792.8092
2011-09-20 10:30:00,6.77,6.83,6.73,6.8,347024.6899533508,4.7947,4.8372,4.7664,4.816,347024.69
2011-09-20 11:00:00,6.81,6.84,6.8,6.82,352486.0621231084,4.8231,4.8443,4.816,4.8302,352486.0621
2011-09-20 11:30:00,6.82,6.82,6.76,6.8,433723.9731482535,4.8302,4.8302,4.7877,4.816,433723.9731
2011-09-20 12:00:00,6.8,6.8,6.77,6.79,263624.98577767663,4.816,4.816,4.7947,4.8089,263624.9858
2011-09-20 12:30:00,6.79,6.82,6.76,6.81,265331.6645807259,4.8089,4.8302,4.7877,4.8231,265331.6646
2011-09-20 13:00:00,6.81,6.84,6.8,6.84,254408.9202412106,4.8231,4.8443,4.816,4.8443,254408.9202
2011-09-20 13:30:00,6.84,6.85,6.79,6.85,349300.2616907498,4.8443,4.8514,4.8089,4.8514,349300.2617
2011-09-20 14:00:00,6.85,6.86,6.81,6.86,315280.46421663446,4.8514,4.8585,4.8231,4.8585,315280.4642
2011-09-20 14:30:00,6.86,6.86,6.79,6.79,240755.4898168165,4.8585,4.8585,4.8089,4.8089,240755.4898
2011-09-20 15:00:00,6.79,6.79,6.71,6.72,416202.0707702811,4.8089,4.8089,4.7523,4.7593,416202.0708
2011-09-20 15:30:00,6.72,6.75,6.68,6.7,790533.6215724201,4.7593,4.7806,4.731,4.7452,790533.6216
2011-09-21 09:30:00,6.66,6.66,6.53,6.57,621231.0843099329,4.7168,4.7168,4.6248,4.6531,621231.0843
2011-09-21 10:00:00,6.57,6.65,6.52,6.53,928091.9330981908,4.6531,4.7098,4.6177,4.6248,928091.9331
2011-09-21 10:30:00,6.54,6.58,6.48,6.57,744339.51530322,4.6319,4.6602,4.5894,4.6531,744339.5153
2011-09-21 11:00:00,6.57,6.59,6.55,6.57,196950.7338718853,4.6531,4.6673,4.6389,4.6531,196950.7339
2011-09-21 11:30:00,6.57,6.6,6.56,6.57,197747.18397997497,4.6531,4.6743,4.646,4.6531,197747.184
2011-09-21 12:00:00,6.57,6.58,6.55,6.57,277733.5305495506,4.6531,4.6602,4.6389,4.6531,277733.5305
2011-09-21 12:30:00,6.57,6.62,6.55,6.58,495505.74581863696,4.6531,4.6885,4.6389,4.6602,495505.7458
2011-09-21 13:00:00,6.58,6.61,6.57,6.6,189327.5685515986,4.6602,4.6814,4.6531,4.6743,189327.5686
2011-09-21 13:30:00,6.6,6.6,6.57,6.58,123108.43099328708,4.6743,4.6743,4.6531,4.6602,123108.431
2011-09-21 14:00:00,6.58,6.68,6.54,6.58,355330.52679485723,4.6602,4.731,4.6319,4.6602,355330.5268
2011-09-21 14:30:00,6.58,6.62,6.48,6.52,338377.5173512345,4.6602,4.6885,4.5894,4.6177,338377.5174
2011-09-21 15:00:00,6.51,6.57,6.48,6.5,451245.875526226,4.6106,4.6531,4.5894,4.6035,451245.8755
2011-09-21 15:30:00,6.5,6.5,6.31,6.31,1503356.4683126635,4.6035,4.6035,4.469,4.469,1503356.4683
2011-09-22 09:30:00,6.09,6.1,5.96,5.99,695983.6158834908,4.3131,4.3202,4.2211,4.2423,695983.6159
2011-09-22 10:00:00,5.99,6.16,5.99,6.1,915917.6243031062,4.2423,4.3627,4.2423,4.3202,915917.6243
2011-09-22 10:30:00,6.1,6.17,6.09,6.13,728524.2917282968,4.3202,4.3698,4.3131,4.3415,728524.2917
2011-09-22 11:00:00,6.13,6.15,6.1,6.13,332347.2522471271,4.3415,4.3556,4.3202,4.3415,332347.2522
2011-09-22 11:30:00,6.13,6.15,6.1,6.1,357037.2055979065,4.3415,4.3556,4.3202,4.3202,357037.2056
2011-09-22 12:00:00,6.11,6.13,6.06,6.13,797246.5581977472,4.3273,4.3415,4.2919,4.3415,797246.5582
2011-09-22 12:30:00,6.12,6.17,6.12,6.15,433837.75173512346,4.3344,4.3698,4.3344,4.3556,433837.7517
2011-09-22 13:00:00,6.15,6.16,6.08,6.1,405848.2193651155,4.3556,4.3627,4.3061,4.3202,405848.2194
2011-09-22 13:30:00,6.1,6.13,6.04,6.04,496529.7531004665,4.3202,4.3415,4.2777,4.2777,496529.7531
2011-09-22 14:00:00,6.05,6.16,6.02,6.13,641938.787120264,4.2848,4.3627,4.2636,4.3415,641938.7871
2011-09-22 14:30:00,6.13,6.15,6.07,6.07,574126.7493457731,4.3415,4.3556,4.299,4.299,574126.7493
2011-09-22 15:00:00,6.08,6.1,6.01,6.07,729889.6347707362,4.3061,4.3202,4.2565,4.299,729889.6348
2011-09-22 15:30:00,6.07,6.16,6.04,6.13,2533962.9081806806,4.299,4.3627,4.2777,4.3415,2533962.9082
2011-09-23 09:30:00,6.11,6.25,6.07,6.21,591193.5373762659,4.3273,4.4265,4.299,4.3981,591193.5374
2011-09-23 10:00:00,6.21,6.24,6.15,6.23,608260.3254067585,4.3981,4.4194,4.3556,4.4123,608260.3254
2011-09-23 10:30:00,6.23,6.35,6.21,6.34,694504.4942541814,4.4123,4.4973,4.3981,4.4902,694504.4943
2011-09-23 11:00:00,6.33,6.42,6.32,6.4,789509.6142905905,4.4831,4.5469,4.476,4.5327,789509.6143
2011-09-23 11:30:00,6.4,6.41,6.34,6.35,472636.2498577768,4.5327,4.5398,4.4902,4.4973,472636.2499
2011-09-23 12:00:00,6.35,6.36,6.29,6.31,522129.93514620553,4.4973,4.5044,4.4548,4.469,522129.9351
2011-09-23 12:30:00,6.3,6.32,6.21,6.26,351006.9404937991,4.4619,4.476,4.3981,4.4335,351006.9405
2011-09-23 13:00:00,6.26,6.28,6.21,6.28,227102.05939242235,4.4335,4.4477,4.3981,4.4477,227102.0594
2011-09-23 13:30:00,6.28,6.35,6.28,6.35,350551.8261463193,4.4477,4.4973,4.4477,4.4973,350551.8261
2011-09-23 14:00:00,6.35,6.36,6.23,6.23,230287.859824781,4.4973,4.5044,4.4123,4.4123,230287.8598
2011-09-23 14:30:00,6.24,6.28,6.2,6.2,198771.1912618045,4.4194,4.4477,4.3911,4.3911,198771.1913
2011-09-23 15:00:00,6.21,6.26,6.2,6.26,283650.01706678804,4.3981,4.4335,4.3911,4.4335,283650.0171
2011-09-23 15:30:00,6.26,6.3,6.24,6.28,1109227.4433951532,4.4335,4.4619,4.4194,4.4477,1109227.4434
2011-09-26 09:30:00,6.33,6.36,6.24,6.25,535897.1441574696,4.4831,4.5044,4.4194,4.4265,535897.1442
2011-09-26 10:00:00,6.25,6.26,6.1,6.23,850267.3796791445,4.4265,4.4335,4.3202,4.4123,850267.3797
2011-09-26 10:30:00,6.23,6.28,6.16,6.23,368415.0642849016,4.4123,4.4477,4.3627,4.4123,368415.0643
2011-09-26 11:00:00,6.23,6.35,6.22,6.3,358857.6629878257,4.4123,4.4973,4.4052,4.4619,358857.663
2011-09-26 11:30:00,6.31,6.34,6.27,6.3,278871.3164182501,4.469,4.4902,4.4406,4.4619,278871.3164
2011-09-26 12:00:00,6.3,6.31,6.23,6.27,200364.09147798383,4.4619,4.469,4.4123,4.4406,200364.0915
2011-09-26 12:30:00,6.27,6.28,6.15,6.17,203436.11332347253,4.4406,4.4477,4.3556,4.3698,203436.1133
2011-09-26 13:00:00,6.18,6.19,6.12,6.14,286949.5960860166,4.3769,4.384,4.3344,4.3486,286949.5961
2011-09-26 13:30:00,6.14,6.21,6.14,6.19,303675.04835589946,4.3486,4.3981,4.3486,4.384,303675.0484
2011-09-26 14:00:00,6.2,6.27,6.2,6.22,366139.49254750257,4.3911,4.4406,4.3911,4.4052,366139.4925
2011-09-26 14:30:00,6.22,6.26,6.2,6.25,260325.40675844808,4.4052,4.4335,4.3911,4.4265,260325.4068
2011-09-26 15:00:00,6.25,6.3,6.25,6.3,411650.927295483,4.4265,4.4619,4.4265,4.4619,411650.9273
2011-09-26 15:30:00,6.3,6.38,6.28,6.37,644328.137444533,4.4619,4.5185,4.4477,4.5115,644328.1374
2011-09-27 09:30:00,6.59,6.71,6.42,6.69,422801.22880873823,4.6673,4.7523,4.5469,4.7381,422801.2288
2011-09-27 10:00:00,6.7,6.79,6.67,6.77,420753.2142450791,4.7452,4.8089,4.7239,4.7947,420753.2142
2011-09-27 10:30:00,6.78,6.81,6.75,6.78,356923.42701103655,4.8018,4.8231,4.7806,4.8018,356923.427
2011-09-27 11:00:00,6.77,6.83,6.76,6.8,271248.1510979634,4.7947,4.8372,4.7877,4.816,271248.1511
2011-09-27 11:30:00,6.81,6.85,6.78,6.85,199908.97713050403,4.8231,4.8514,4.8018,4.8514,199908.9771
2011-09-27 12:00:00,6.84,6.9,6.84,6.86,187279.55398793943,4.8443,4.8868,4.8443,4.8585,187279.554
2011-09-27 12:30:00,6.86,6.86,6.82,6.82,235407.8962339288,4.8585,4.8585,4.8302,4.8302,235407.8962
2011-09-27 13:00:00,6.82,6.83,6.79,6.8,315963.1357378542,4.8302,4.8372,4.8089,4.816,315963.1357
2011-09-27 13:30:00,6.8,6.83,6.78,6.82,264876.5502332461,4.816,4.8372,4.8018,4.8302,264876.5502
2011-09-27 14:00:00,6.81,6.82,6.78,6.79,350665.6047331892,4.8231,4.8302,4.8018,4.8089,350665.6047
2011-09-27 14:30:00,6.79,6.79,6.71,6.72,501308.45374900446,4.8089,4.8089,4.7523,4.7593,501308.4537
2011-09-27 15:00:00,6.71,6.72,6.5,6.52,1147229.491409717,4.7523,4.7593,4.6035,4.6177,1147229.4914
2011-09-27 15:30:00,6.53,6.55,6.42,6.5,2031516.6685629769,4.6248,4.6389,4.5469,4.6035,2031516.6686
2011-09-28 09:30:00,6.57,6.63,6.45,6.57,481397.2010467631,4.6531,4.6956,4.5681,4.6531,481397.201
2011-09-28 10:00:00,6.57,6.64,6.52,6.57,829218.3411082035,4.6531,4.7027,4.6177,4.6531,829218.3411
2011-09-28 10:30:00,6.57,6.57,6.46,6.48,445898.2819433383,4.6531,4.6531,4.5752,4.5894,445898.2819
2011-09-28 11:00:00,6.49,6.5,6.43,6.5,397201.0467629992,4.5964,4.6035,4.5539,4.6035,397201.0468
2011-09-28 11:30:00,6.5,6.59,6.48,6.5,463306.4057344408,4.6035,4.6673,4.5894,4.6035,463306.4057
2011-09-28 12:00:00,6.5,6.55,6.48,6.54,301285.6980316305,4.6035,4.6389,4.5894,4.6319,301285.698
2011-09-28 12:30:00,6.54,6.59,6.49,6.58,329844.1233359882,4.6319,4.6673,4.5964,4.6602,329844.1233
2011-09-28 13:00:00,6.59,6.59,6.49,6.49,433155.0802139037,4.6673,4.6673,4.5964,4.5964,433155.0802
2011-09-28 13:30:00,6.5,6.5,6.38,6.4,389236.5456821026,4.6035,4.6035,4.5185,4.5327,389236.5457
2011-09-28 14:00:00,6.4,6.46,6.38,6.45,418136.3067470702,4.5327,4.5752,4.5185,4.5681,418136.3067
2011-09-28 14:30:00,6.44,6.51,6.42,6.5,331892.1378996473,4.561,4.6106,4.5469,4.6035,331892.1379
2011-09-28 15:00:00,6.5,6.62,6.49,6.57,1623051.541699852,4.6035,4.6885,4.5964,4.6531,1623051.5417
2011-09-28 15:30:00,6.57,6.58,6.44,6.49,1973148.253498692,4.6531,4.6602,4.561,4.5964,1973148.2535
2011-09-29 09:30:00,6.66,6.71,6.62,6.63,371600.8647172602,4.7168,4.7523,4.6885,4.6956,371600.8647
2011-09-29 10:00:00,6.63,6.65,6.5,6.54,541472.2949140972,4.6956,4.7098,4.6035,4.6319,541472.2949
2011-09-29 10:30:00,6.53,6.53,6.46,6.53,346910.91136648087,4.6248,4.6248,4.5752,4.6248,346910.9114
2011-09-29 11:00:00,6.53,6.59,6.51,6.58,261690.74980088748,4.6248,4.6673,4.6106,4.6602,261690.7498
2011-09-29 11:30:00,6.58,6.64,6.57,6.61,153828.64944817385,4.6602,4.7027,4.6531,4.6814,153828.6494
2011-09-29 12:00:00,6.62,6.65,6.58,6.63,171919.4447604961,4.6885,4.7098,4.6602,4.6956,171919.4448
2011-09-29 12:30:00,6.63,6.64,6.54,6.58,268062.35066560475,4.6956,4.7027,4.6319,4.6602,268062.3507
2011-09-29 13:00:00,6.58,6.62,6.55,6.55,222892.25167823417,4.6602,4.6885,4.6389,4.6389,222892.2517
2011-09-29 13:30:00,6.55,6.55,6.46,6.52,403345.0904539766,4.6389,4.6389,4.5752,4.6177,403345.0905
2011-09-29 14:00:00,6.52,6.52,6.4,6.47,242348.3900329958,4.6177,4.6177,4.5327,4.5823,242348.39
2011-09-29 14:30:00,6.47,6.5,6.43,6.5,381044.4874274661,4.5823,4.6035,4.5539,4.6035,381044.4874
2011-09-29 15:00:00,6.5,6.53,6.41,6.51,508362.7261349415,4.6035,4.6248,4.5398,4.6106,508362.7261
2011-09-29 15:30:00,6.51,6.62,6.5,6.62,1149277.505973376,4.6106,4.6885,4.6035,4.6885,1149277.506
2011-09-30 09:30:00,6.52,6.54,6.37,6.41,539082.9445898283,4.6177,4.6319,4.5115,4.5398,539082.9446
2011-09-30 10:00:00,6.41,6.48,6.39,6.41,286722.03891227674,4.5398,4.5894,4.5256,4.5398,286722.0389
2011-09-30 10:30:00,6.42,6.46,6.35,6.35,314597.79269541474,4.5469,4.5752,4.4973,4.4973,314597.7927
2011-09-30 11:00:00,6.35,6.47,6.35,6.42,572761.4063033337,4.4973,4.5823,4.4973,4.5469,572761.4063
2011-09-30 11:30:00,6.42,6.47,6.4,6.42,318693.821822733,4.5469,4.5823,4.5327,4.5469,318693.8218
2011-09-30 12:00:00,6.42,6.44,6.34,6.38,271817.0440323131,4.5469,4.561,4.4902,4.5185,271817.044
2011-09-30 12:30:00,6.37,6.38,6.33,6.35,319035.1575833428,4.5115,4.5185,4.4831,4.4973,319035.1576
2011-09-30 13:00:00,6.34,6.39,6.34,6.37,360905.6775514848,4.4902,4.5256,4.4902,4.5115,360905.6776
2011-09-30 13:30:00,6.37,6.42,6.37,6.37,208669.92831949028,4.5115,4.5469,4.5115,4.5115,208669.9283
2011-09-30 14:00:00,6.37,6.38,6.31,6.32,456593.4691091137,4.5115,4.5185,4.469,4.476,456593.4691
2011-09-30 14:30:00,6.31,6.37,6.31,6.37,481966.0939811128,4.469,4.5115,4.469,4.5115,481966.094
2011-09-30 15:00:00,6.36,6.39,6.3,6.31,712140.1752190238,4.5044,4.5256,4.4619,4.469,712140.1752
2011-09-30 15:30:00,6.31,6.34,6.22,6.26,1726248.7199908977,4.469,4.4902,4.4052,4.4335,1726248.72
2011-10-03 09:30:00,6.19,6.26,6.17,6.18,327227.2158379793,4.384,4.4335,4.3698,4.3769,327227.2158
2011-10-03 10:00:00,6.17,6.36,6.17,6.34,1147115.7128228468,4.3698,4.5044,4.3698,4.4902,1147115.7128
2011-10-03 10:30:00,6.34,6.35,6.23,6.29,575719.6495619525,4.4902,4.4973,4.4123,4.4548,575719.6496
2011-10-03 11:00:00,6.28,6.36,6.24,6.32,518716.57754010695,4.4477,4.5044,4.4194,4.476,518716.5775
2011-10-03 11:30:00,6.33,6.38,6.28,6.36,429172.82967345545,4.4831,4.5185,4.4477,4.5044,429172.8297
2011-10-03 12:00:00,6.37,6.37,6.28,6.28,359085.2201615656,4.5115,4.5115,4.4477,4.4477,359085.2202
2011-10-03 12:30:00,6.28,6.28,6.24,6.25,393105.01763568097,4.4477,4.4477,4.4194,4.4265,393105.0176
2011-10-03 13:00:00,6.25,6.25,6.19,6.21,546933.6670838548,4.4265,4.4265,4.384,4.3981,546933.6671
2011-10-03 13:30:00,6.21,6.22,6.14,6.17,561724.8833769485,4.3981,4.4052,4.3486,4.3698,561724.8834
2011-10-03 14:00:00,6.18,6.22,6.15,6.15,616566.1622482649,4.3769,4.4052,4.3556,4.3556,616566.1622
2011-10-03 14:30:00,6.15,6.19,6.13,6.15,565138.240983047,4.3556,4.384,4.3415,4.3556,565138.241
2011-10-03 15:00:00,6.14,6.23,6.12,6.12,743998.1795426101,4.3486,4.4123,4.3344,4.3344,743998.1795
2011-10-03 15:30:00,6.13,6.17,6.07,6.08,1231880.7600409605,4.3415,4.3698,4.299,4.3061,1231880.76
2011-10-04 09:30:00,5.98,6.06,5.8,5.92,941062.6920013654,4.2352,4.2919,4.1078,4.1927,941062.692
2011-10-04 10:00:00,5.92,6.03,5.84,5.95,955626.3511207192,4.1927,4.2707,4.1361,4.214,955626.3511
2011-10-04 10:30:00,5.94,6.09,5.94,6.05,669586.9837296621,4.2069,4.3131,4.2069,4.2848,669586.9837
2011-10-04 11:00:00,6.06,6.11,6.02,6.08,747980.4300830584,4.2919,4.3273,4.2636,4.3061,747980.4301
2011-10-04 11:30:00,6.08,6.12,6.02,6.12,534531.8011150302,4.3061,4.3344,4.2636,4.3344,534531.8011
2011-10-04 12:00:00,6.12,6.17,6.12,6.13,642280.1228808739,4.3344,4.3698,4.3344,4.3415,642280.1229
2011-10-04 12:30:00,6.13,6.21,6.13,6.2,442598.7029241097,4.3415,4.3981,4.3415,4.3911,442598.7029
2011-10-04 13:00:00,6.2,6.2,6.13,6.14,689953.3507793833,4.3911,4.3911,4.3415,4.3486,689953.3508
2011-10-04 13:30:00,6.14,6.15,6.09,6.1,384457.8450335647,4.3486,4.3556,4.3131,4.3202,384457.845
2011-10-04 14:00:00,6.1,6.12,6.03,6.07,351689.6120150188,4.3202,4.3344,4.2707,4.299,351689.612
2011-10-04 14:30:00,6.07,6.13,6.03,6.05,503015.1325520537,4.299,4.3415,4.2707,4.2848,503015.1326
2011-10-04 15:00:00,6.05,6.15,5.99,6.13,475708.2717032655,4.2848,4.3556,4.2423,4.3415,475708.2717
2011-10-04 15:30:00,6.13,6.48,6.13,6.42,2223688.701786324,4.3415,4.5894,4.3415,4.5469,2223688.7018
2011-10-05 09:30:00,6.38,6.42,6.23,6.41,590283.3086813062,4.5623,4.5909,4.4551,4.5838,590283.3087
2011-10-05 10:00:00,6.41,6.57,6.4,6.53,819319.6040505178,4.5838,4.6982,4.5766,4.6696,819319.6041
2011-10-05 10:30:00,6.53,6.64,6.52,6.64,318580.04323586304,4.6696,4.7482,4.6624,4.7482,318580.0432
2011-10-05 11:00:00,6.64,6.69,6.58,6.64,412447.3774035727,4.7482,4.784,4.7053,4.7482,412447.3774
2011-10-05 11:30:00,6.64,6.7,6.59,6.63,269541.4722949141,4.7482,4.7911,4.7125,4.7411,269541.4723
2011-10-05 12:00:00,6.63,6.64,6.5,6.5,324837.8655137103,4.7411,4.7482,4.6481,4.6481,324837.8655
2011-10-05 12:30:00,6.51,6.57,6.47,6.55,365001.7066788031,4.6553,4.6982,4.6267,4.6839,365001.7067
2011-10-05 13:00:00,6.54,6.67,6.54,6.65,316076.9143247241,4.6767,4.7697,4.6767,4.7554,316076.9143
2011-10-05 13:30:00,6.65,6.77,6.63,6.77,407441.1195812948,4.7554,4.8412,4.7411,4.8412,407441.1196
2011-10-05 14:00:00,6.77,6.78,6.71,6.76,342132.2107179429,4.8412,4.8484,4.7983,4.8341,342132.2107
2011-10-05 14:30:00,6.75,6.76,6.65,6.71,469222.8922516783,4.8269,4.8341,4.7554,4.7983,469222.8923
2011-10-05 15:00:00,6.71,6.75,6.64,6.7,726021.1628171578,4.7983,4.8269,4.7482,4.7911,726021.1628
2011-10-05 15:30:00,6.71,6.83,6.71,6.8,1258504.9493685288,4.7983,4.8841,4.7983,4.8627,1258504.9494
2011-10-06 09:30:00,6.78,6.87,6.66,6.71,635567.1862555468,4.8484,4.9127,4.7625,4.7983,635567.1863
2011-10-06 10:00:00,6.71,6.85,6.69,6.75,373990.2150415292,4.7983,4.8984,4.784,4.8269,373990.215
2011-10-06 10:30:00,6.75,6.82,6.71,6.75,417112.2994652407,4.8269,4.877,4.7983,4.8269,417112.2995
2011-10-06 11:00:00,6.76,6.81,6.73,6.78,312663.5567186256,4.8341,4.8698,4.8126,4.8484,312663.5567
2011-10-06 11:30:00,6.78,6.83,6.77,6.78,310956.8779155763,4.8484,4.8841,4.8412,4.8484,310956.8779
2011-10-06 12:00:00,6.78,6.86,6.77,6.83,290135.39651837526,4.8484,4.9056,4.8412,4.8841,290135.3965
2011-10-06 12:30:00,6.82,6.84,6.78,6.79,163499.8293321197,4.877,4.8913,4.8484,4.8555,163499.8293
2011-10-06 13:00:00,6.79,6.85,6.78,6.79,215496.64353168727,4.8555,4.8984,4.8484,4.8555,215496.6435
2011-10-06 13:30:00,6.78,6.81,6.74,6.8,215155.3077710775,4.8484,4.8698,4.8198,4.8627,215155.3078
2011-10-06 14:00:00,6.8,6.88,6.77,6.86,243827.5116623052,4.8627,4.9199,4.8412,4.9056,243827.5117
2011-10-06 14:30:00,6.86,6.86,6.81,6.84,226760.7236318125,4.9056,4.9056,4.8698,4.8913,226760.7236
2011-10-06 15:00:00,6.84,6.86,6.78,6.81,356013.19831607695,4.8913,4.9056,4.8484,4.8698,356013.1983
2011-10-06 15:30:00,6.8,6.88,6.79,6.87,933439.5266810788,4.8627,4.9199,4.8555,4.9127,933439.5267
2011-10-07 09:30:00,6.94,6.95,6.77,6.86,297758.561838662,4.9628,4.9699,4.8412,4.9056,297758.5618
2011-10-07 10:00:00,6.86,6.86,6.71,6.83,666173.6261235636,4.9056,4.9056,4.7983,4.8841,666173.6261
2011-10-07 10:30:00,6.83,6.87,6.81,6.82,536579.8156786893,4.8841,4.9127,4.8698,4.877,536579.8157
2011-10-07 11:00:00,6.82,6.82,6.71,6.73,468881.5564910684,4.877,4.877,4.7983,4.8126,468881.5565
2011-10-07 11:30:00,6.72,6.74,6.66,6.69,336329.5027875754,4.8055,4.8198,4.7625,4.784,336329.5028
2011-10-07 12:00:00,6.69,6.7,6.54,6.58,467516.213448629,4.784,4.7911,4.6767,4.7053,467516.2134
2011-10-07 12:30:00,6.59,6.59,6.5,6.51,196609.39811127543,4.7125,4.7125,4.6481,4.6553,196609.3981
2011-10-07 13:00:00,6.51,6.54,6.48,6.51,179315.0529070429,4.6553,4.6767,4.6338,4.6553,179315.0529
2011-10-07 13:30:00,6.51,6.56,6.49,6.56,105586.5286153146,4.6553,4.691,4.641,4.691,105586.5286
2011-10-07 14:00:00,6.56,6.66,6.54,6.61,253157.35578564115,4.691,4.7625,4.6767,4.7268,253157.3558
2011-10-07 14:30:00,6.6,6.64,6.56,6.62,273637.5014222324,4.7196,4.7482,4.691,4.7339,273637.5014
2011-10-07 15:00:00,6.61,6.73,6.58,6.72,529753.1004664922,4.7268,4.8126,4.7053,4.8055,529753.1005
2011-10-07 15:30:00,6.72,6.73,6.56,6.58,1097963.363295028,4.8055,4.8126,4.691,4.7053,1097963.3633
2011-10-10 09:30:00,6.73,6.8,6.69,6.8,335874.3884400956,4.8126,4.8627,4.784,4.8627,335874.3884
2011-10-10 10:00:00,6.8,6.88,6.76,6.84,271703.2654454432,4.8627,4.9199,4.8341,4.8913,271703.2654
2011-10-10 10:30:00,6.84,6.86,6.8,6.85,159290.02161793152,4.8913,4.9056,4.8627,4.8984,159290.0216
2011-10-10 11:00:00,6.85,6.86,6.82,6.84,111730.57230629196,4.8984,4.9056,4.877,4.8913,111730.5723
2011-10-10 11:30:00,6.84,6.85,6.8,6.81,102173.17100921606,4.8913,4.8984,4.8627,4.8698,102173.171
2011-10-10 12:00:00,6.81,6.86,6.79,6.86,244851.5189441348,4.8698,4.9056,4.8555,4.9056,244851.5189
2011-10-10 12:30:00,6.86,6.86,6.81,6.81,117874.61599726931,4.9056,4.9056,4.8698,4.8698,117874.616
2011-10-10 13:00:00,6.82,6.86,6.8,6.85,164978.95096142907,4.877,4.9056,4.8627,4.8984,164978.951
2011-10-10 13:30:00,6.85,6.86,6.84,6.86,109227.44339515304,4.8984,4.9056,4.8913,4.9056,109227.4434
2011-10-10 14:00:00,6.86,6.86,6.81,6.86,105927.86437592446,4.9056,4.9056,4.8698,4.9056,105927.8644
2011-10-10 14:30:00,6.86,6.86,6.83,6.84,71452.95255432928,4.9056,4.9056,4.8841,4.8913,71452.9526
2011-10-10 15:00:00,6.84,6.85,6.79,6.83,211628.171578109,4.8913,4.8984,4.8555,4.8841,211628.1716
2011-10-10 15:30:00,6.82,6.98,6.79,6.96,1277733.530549551,4.877,4.9914,4.8555,4.9771,1277733.5305
2011-10-11 09:30:00,6.87,6.97,6.87,6.96,323244.96529753105,4.9127,4.9842,4.9127,4.9771,323244.9653
2011-10-11 10:00:00,6.96,6.97,6.87,6.97,280009.1022869496,4.9771,4.9842,4.9127,4.9842,280009.1023
2011-10-11 10:30:00,6.98,7.0,6.91,6.92,245761.7476390944,4.9914,5.0057,4.9413,4.9485,245761.7476
2011-10-11 11:00:00,6.92,6.97,6.88,6.91,262714.757082717,4.9485,4.9842,4.9199,4.9413,262714.7571
2011-10-11 11:30:00,6.91,6.96,6.9,6.95,215496.64353168727,4.9413,4.9771,4.9342,4.9699,215496.6435
2011-10-11 12:00:00,6.95,6.96,6.9,6.91,143361.01945613837,4.9699,4.9771,4.9342,4.9413,143361.0195
2011-10-11 12:30:00,6.9,6.91,6.84,6.88,198884.9698486745,4.9342,4.9413,4.8913,4.9199,198884.9698
2011-10-11 13:00:00,6.88,6.89,6.83,6.88,219820.22983274548,4.9199,4.927,4.8841,4.9199,219820.2298
2011-10-11 13:30:00,6.88,6.93,6.85,6.93,305723.0629195585,4.9199,4.9556,4.8984,4.9556,305723.0629
2011-10-11 14:00:00,6.93,6.93,6.86,6.86,622027.5344180226,4.9556,4.9556,4.9056,4.9056,622027.5344
2011-10-11 14:30:00,6.86,6.89,6.82,6.86,414154.0562066219,4.9056,4.927,4.877,4.9056,414154.0562
2011-10-11 15:00:00,6.86,6.9,6.86,6.86,468540.22073045856,4.9056,4.9342,4.9056,4.9056,468540.2207
2011-10-11 15:30:00,6.86,6.93,6.86,6.88,1053020.8214813971,4.9056,4.9556,4.9056,4.9199,1053020.8215
2011-10-12 09:30:00,6.95,6.98,6.9,6.97,224598.93048128343,4.9699,4.9914,4.9342,4.9842,224598.9305
2011-10-12 10:00:00,6.98,7.06,6.94,7.01,197292.0696324952,4.9914,5.0486,4.9628,5.0128,197292.0696
2011-10-12 10:30:00,7.0,7.04,6.93,6.93,293321.1969507339,5.0057,5.0343,4.9556,4.9556,293321.197
2011-10-12 11:00:00,6.94,6.97,6.93,6.94,509955.6263511208,4.9628,4.9842,4.9556,4.9628,509955.6264
2011-10-12 11:30:00,6.95,6.99,6.94,6.94,120719.08066901808,4.9699,4.9985,4.9628,4.9628,120719.0807
2011-10-12 12:00:00,6.95,7.0,6.94,6.99,92388.21253840029,4.9699,5.0057,4.9628,4.9985,92388.2125
2011-10-12 12:30:00,7.0,7.07,6.99,7.06,126294.2314256457,5.0057,5.0557,4.9985,5.0486,126294.2314
2011-10-12 13:00:00,7.07,7.08,7.05,7.08,182728.41051314145,5.0557,5.0629,5.0414,5.0629,182728.4105
2011-10-12 13:30:00,7.08,7.14,7.08,7.14,172943.45204232563,5.0629,5.1058,5.0629,5.1058,172943.452
2011-10-12 14:00:00,7.13,7.22,7.12,7.18,466833.5419274093,5.0986,5.163,5.0915,5.1344,466833.5419
2011-10-12 14:30:00,7.19,7.21,7.06,7.07,427466.1508704062,5.1415,5.1558,5.0486,5.0557,427466.1509
2011-10-12 15:00:00,7.07,7.09,7.03,7.09,478666.5149618842,5.0557,5.07,5.0271,5.07,478666.515
2011-10-12 15:30:00,7.09,7.14,7.03,7.05,1073728.5242917284,5.07,5.1058,5.0271,5.0414,1073728.5243
2011-10-13 09:30:00,7.0,7.05,6.93,6.97,260097.84958470816,5.0057,5.0414,4.9556,4.9842,260097.8496
2011-10-13 10:00:00,6.98,7.0,6.91,6.96,300830.58368415065,4.9914,5.0057,4.9413,4.9771,300830.5837
2011-10-13 10:30:00,6.96,6.99,6.89,6.89,371031.97178291046,4.9771,4.9985,4.927,4.927,371031.9718
2011-10-13 11:00:00,6.89,6.93,6.86,6.91,301627.0337922403,4.927,4.9556,4.9056,4.9413,301627.0338
2011-10-13 11:30:00,6.91,6.94,6.89,6.92,220502.9013539652,4.9413,4.9628,4.927,4.9485,220502.9014
2011-10-13 12:00:00,6.92,6.94,6.91,6.92,146660.59847536695,4.9485,4.9628,4.9413,4.9485,146660.5985
2011-10-13 12:30:00,6.93,6.94,6.9,6.93,247127.0906815337,4.9556,4.9628,4.9342,4.9556,247127.0907
2011-10-13 13:00:00,6.93,7.03,6.91,7.01,282284.6740243486,4.9556,5.0271,4.9413,5.0128,282284.674
2011-10-13 13:30:00,7.02,7.02,6.98,7.0,193196.04050517693,5.02,5.02,4.9914,5.0057,193196.0405
2011-10-13 14:00:00,7.0,7.01,6.97,7.0,705768.5743543066,5.0057,5.0128,4.9842,5.0057,705768.5744
2011-10-13 14:30:00,6.99,7.07,6.99,7.04,231880.7600409603,4.9985,5.0557,4.9985,5.0343,231880.76
2011-10-13 15:00:00,7.04,7.1,7.01,7.02,461030.8339970418,5.0343,5.0772,5.0128,5.02,461030.834
2011-10-13 15:30:00,7.01,7.06,6.98,7.03,870064.853794516,5.0128,5.0486,4.9914,5.0271,870064.8538
2011-10-14 09:30:00,7.16,7.23,7.15,7.22,391284.56024576176,5.1201,5.1702,5.1129,5.163,391284.5602
2011-10-14 10:00:00,7.21,7.28,7.15,7.2,504608.032768233,5.1558,5.2059,5.1129,5.1487,504608.0328
2011-10-14 10:30:00,7.2,7.24,7.18,7.23,254636.47741495047,5.1487,5.1773,5.1344,5.1702,254636.4774
2011-10-14 11:00:00,7.24,7.24,7.17,7.21,466378.4275799295,5.1773,5.1773,5.1272,5.1558,466378.4276
2011-10-14 11:30:00,7.2,7.26,7.2,7.23,429855.5011946752,5.1487,5.1916,5.1487,5.1702,429855.5012
2011-10-14 12:00:00,7.23,7.24,7.18,7.21,454886.7903060644,5.1702,5.1773,5.1344,5.1558,454886.7903
2011-10-14 12:30:00,7.21,7.26,7.21,7.21,324837.8655137103,5.1558,5.1916,5.1558,5.1558,324837.8655
2011-10-14 13:00:00,7.21,7.25,7.2,7.24,232222.09580157016,5.1558,5.1845,5.1487,5.1773,232222.0958
2011-10-14 13:30:00,7.24,7.31,7.22,7.3,379451.5872112868,5.1773,5.2274,5.163,5.2202,379451.5872
2011-10-14 14:00:00,7.3,7.31,7.29,7.3,607463.8752986689,5.2202,5.2274,5.2131,5.2202,607463.8753
2011-10-14 14:30:00,7.3,7.34,7.29,7.34,454431.6759585846,5.2202,5.2488,5.2131,5.2488,454431.676
2011-10-14 15:00:00,7.34,7.37,7.31,7.36,292183.41108203435,5.2488,5.2703,5.2274,5.2631,292183.4111
2011-10-14 15:30:00,7.36,7.44,7.36,7.44,1353396.2908180682,5.2631,5.3203,5.2631,5.3203,1353396.2908
2011-10-17 09:30:00,7.45,7.45,7.29,7.38,703606.7812037775,5.3275,5.3275,5.2131,5.2774,703606.7812
2011-10-17 10:00:00,7.37,7.38,7.29,7.31,590510.8658550461,5.2703,5.2774,5.2131,5.2274,590510.8659
2011-10-17 10:30:00,7.31,7.35,7.25,7.32,1082148.1397201046,5.2274,5.256,5.1845,5.2345,1082148.1397
2011-10-17 11:00:00,7.31,7.37,7.29,7.37,343952.6681078621,5.2274,5.2703,5.2131,5.2703,343952.6681
2011-10-17 11:30:00,7.37,7.39,7.3,7.34,363636.3636363637,5.2703,5.2846,5.2202,5.2488,363636.3636
2011-10-17 12:00:00,7.34,7.35,7.32,7.33,456593.4691091137,5.2488,5.256,5.2345,5.2417,456593.4691
2011-10-17 12:30:00,7.33,7.35,7.31,7.33,477301.1719194448,5.2417,5.256,5.2274,5.2417,477301.1719
2011-10-17 13:00:00,7.32,7.36,7.3,7.34,457845.0335646832,5.2345,5.2631,5.2202,5.2488,457845.0336
2011-10-17 13:30:00,7.34,7.36,7.31,7.35,696552.5088178405,5.2488,5.2631,5.2274,5.256,696552.5088
2011-10-17 14:00:00,7.34,7.35,7.32,7.34,463306.4057344408,5.2488,5.256,5.2345,5.2488,463306.4057
2011-10-17 14:30:00,7.34,7.34,7.28,7.33,486858.5732165207,5.2488,5.2488,5.2059,5.2417,486858.5732
2011-10-17 15:00:00,7.33,7.37,7.3,7.32,442826.2600978496,5.2417,5.2703,5.2202,5.2345,442826.2601
2011-10-17 15:30:00,7.32,7.35,7.27,7.29,1643986.8016839232,5.2345,5.256,5.1988,5.2131,1643986.8017
2011-10-18 09:30:00,7.29,7.39,7.21,7.29,1342473.5464785527,5.2131,5.2846,5.1558,5.2131,1342473.5465
2011-10-18 10:00:00,7.3,7.49,7.23,7.48,575947.2067356923,5.2202,5.3561,5.1702,5.3489,575947.2067
2011-10-18 10:30:00,7.48,7.54,7.42,7.5,247354.64785527365,5.3489,5.3918,5.306,5.3632,247354.6479
2011-10-18 11:00:00,7.5,7.52,7.46,7.51,256456.93480486973,5.3632,5.3775,5.3346,5.3704,256456.9348
2011-10-18 11:30:00,7.51,7.73,7.51,7.72,633064.0573444078,5.3704,5.5277,5.3704,5.5205,633064.0573
2011-10-18 12:00:00,7.71,7.76,7.65,7.66,792240.3003754694,5.5134,5.5492,5.4705,5.4776,792240.3004
2011-10-18 12:30:00,7.66,7.67,7.58,7.6,1324155.1939924906,5.4776,5.4848,5.4204,5.4347,1324155.194
2011-10-18 13:00:00,7.6,7.63,7.52,7.58,264990.32882011606,5.4347,5.4562,5.3775,5.4204,264990.3288
2011-10-18 13:30:00,7.59,7.65,7.58,7.6,252474.68426442143,5.4276,5.4705,5.4204,5.4347,252474.6843
2011-10-18 14:00:00,7.61,7.66,7.59,7.64,320400.50062578224,5.4419,5.4776,5.4276,5.4633,320400.5006
2011-10-18 14:30:00,7.65,7.66,7.58,7.64,485720.7873478212,5.4705,5.4776,5.4204,5.4633,485720.7873
2011-10-18 15:00:00,7.64,7.81,7.64,7.67,974513.596541131,5.4633,5.5849,5.4633,5.4848,974513.5965
2011-10-18 15:30:00,7.68,7.78,7.64,7.71,1855956.309022642,5.4919,5.5635,5.4633,5.5134,1855956.309
2011-10-19 09:30:00,7.69,7.72,7.61,7.67,309591.5348731369,5.4991,5.5205,5.4419,5.4848,309591.5349
2011-10-19 10:00:00,7.67,7.73,7.62,7.73,427693.7080441461,5.4848,5.5277,5.449,5.5277,427693.708
2011-10-19 10:30:00,7.73,7.73,7.67,7.69,252360.9056775515,5.5277,5.5277,5.4848,5.4991,252360.9057
2011-10-19 11:00:00,7.68,7.7,7.64,7.65,433496.4159745136,5.4919,5.5062,5.4633,5.4705,433496.416
2011-10-19 11:30:00,7.65,7.73,7.64,7.68,315394.2428035044,5.4705,5.5277,5.4633,5.4919,315394.2428
2011-10-19 12:00:00,7.68,7.72,7.63,7.69,533849.1295938104,5.4919,5.5205,5.4562,5.4991,533849.1296
2011-10-19 12:30:00,7.69,7.7,7.65,7.68,177835.93127773353,5.4991,5.5062,5.4705,5.4919,177835.9313
2011-10-19 13:00:00,7.67,7.7,7.66,7.66,156786.8927067926,5.4848,5.5062,5.4776,5.4776,156786.8927
2011-10-19 13:30:00,7.67,7.67,7.62,7.66,272499.7155535328,5.4848,5.4848,5.449,5.4776,272499.7156
2011-10-19 14:00:00,7.66,7.66,7.53,7.55,680509.7280691774,5.4776,5.4776,5.3847,5.399,680509.7281
2011-10-19 14:30:00,7.56,7.64,7.54,7.59,434634.2018432131,5.4061,5.4633,5.3918,5.4276,434634.2018
2011-10-19 15:00:00,7.58,7.65,7.57,7.6,452497.4399817954,5.4204,5.4705,5.4133,5.4347,452497.44
2011-10-19 15:30:00,7.6,7.64,7.55,7.6,1676186.1417681193,5.4347,5.4633,5.399,5.4347,1676186.1418
2011-10-20 09:30:00,7.61,7.64,7.49,7.53,370007.9645010809,5.4419,5.4633,5.3561,5.3847,370007.9645
2011-10-20 10:00:00,7.53,7.61,7.52,7.54,354192.7409261577,5.3847,5.4419,5.3775,5.3918,354192.7409
2011-10-20 10:30:00,7.54,7.56,7.46,7.48,390260.5529639322,5.3918,5.4061,5.3346,5.3489,390260.553
2011-10-20 11:00:00,7.47,7.5,7.41,7.5,371031.97178291046,5.3418,5.3632,5.2989,5.3632,371031.9718
2011-10-20 11:30:00,7.5,7.53,7.44,7.46,245079.07611787465,5.3632,5.3847,5.3203,5.3346,245079.0761
2011-10-20 12:00:00,7.46,7.46,7.42,7.44,206849.47092957105,5.3346,5.3346,5.306,5.3203,206849.4709
2011-10-20 12:30:00,7.45,7.51,7.44,7.49,272841.0513141427,5.3275,5.3704,5.3203,5.3561,272841.0513
2011-10-20 13:00:00,7.5,7.63,7.48,7.61,296962.1117305723,5.3632,5.4562,5.3489,5.4419,296962.1117
2011-10-20 13:30:00,7.61,7.64,7.56,7.57,434406.6446694732,5.4419,5.4633,5.4061,5.4133,434406.6447
2011-10-20 14:00:00,7.57,7.59,7.5,7.54,347593.5828877005,5.4133,5.4276,5.3632,5.3918,347593.5829
2011-10-20 14:30:00,7.53,7.66,7.51,7.64,678120.3777449084,5.3847,5.4776,5.3704,5.4633,678120.3777
2011-10-20 15:00:00,7.64,7.66,7.56,7.58,408578.9054499943,5.4633,5.4776,5.4061,5.4204,408578.9054
2011-10-20 15:30:00,7.58,7.62,7.56,7.59,605074.5249743998,5.4204,5.449,5.4061,5.4276,605074.525
2011-10-21 09:30:00,7.73,7.74,7.65,7.73,610194.5613835476,5.5277,5.5349,5.4705,5.5277,610194.5614
2011-10-21 10:00:00,7.74,7.9,7.73,7.84,728751.8489020367,5.5349,5.6493,5.5277,5.6064,728751.8489
2011-10-21 10:30:00,7.84,7.86,7.76,7.77,429627.9440209353,5.6064,5.6207,5.5492,5.5563,429627.944
2011-10-21 11:00:00,7.78,7.79,7.73,7.73,321310.72932074184,5.5635,5.5706,5.5277,5.5277,321310.7293
2011-10-21 11:30:00,7.73,7.79,7.73,7.77,188303.56126976904,5.5277,5.5706,5.5277,5.5563,188303.5613
2011-10-21 12:00:00,7.78,7.8,7.77,7.8,110479.0078507225,5.5635,5.5778,5.5563,5.5778,110479.0079
2011-10-21 12:30:00,7.8,7.8,7.77,7.77,71225.39538058937,5.5778,5.5778,5.5563,5.5563,71225.3954
2011-10-21 13:00:00,7.77,7.77,7.69,7.71,195699.16941631585,5.5563,5.5563,5.4991,5.5134,195699.1694
2011-10-21 13:30:00,7.7,7.7,7.63,7.66,280691.7738081693,5.5062,5.5062,5.4562,5.4776,280691.7738
2011-10-21 14:00:00,7.66,7.78,7.66,7.76,221868.2443964046,5.4776,5.5635,5.4776,5.5492,221868.2444
2011-10-21 14:30:00,7.76,7.87,7.73,7.87,210376.6071225396,5.5492,5.6278,5.5277,5.6278,210376.6071
2011-10-21 15:00:00,7.87,7.92,7.85,7.9,506883.6045056321,5.6278,5.6636,5.6135,5.6493,506883.6045
2011-10-21 15:30:00,7.9,7.93,7.83,7.93,1008192.0582546364,5.6493,5.6707,5.5992,5.6707,1008192.0583
2011-10-24 09:30:00,7.93,7.99,7.82,7.96,396859.7110023894,5.6707,5.7136,5.5921,5.6922,396859.711
2011-10-24 10:00:00,7.97,8.1,7.94,8.1,716918.8758675618,5.6993,5.7923,5.6779,5.7923,716918.8759
2011-10-24 10:30:00,8.1,8.2,8.09,8.13,680282.1708954375,5.7923,5.8638,5.7851,5.8137,680282.1709
2011-10-24 11:00:00,8.13,8.28,8.09,8.26,527363.7501422232,5.8137,5.921,5.7851,5.9067,527363.7501
2011-10-24 11:30:00,8.26,8.28,8.18,8.2,464444.1916031403,5.9067,5.921,5.8495,5.8638,464444.1916
2011-10-24 12:00:00,8.21,8.23,8.16,8.16,367618.614176812,5.8709,5.8852,5.8352,5.8352,367618.6142
2011-10-24 12:30:00,8.16,8.19,8.06,8.17,499601.7749459552,5.8352,5.8566,5.7637,5.8423,499601.7749
2011-10-24 13:00:00,8.18,8.23,8.14,8.22,197519.6268062351,5.8495,5.8852,5.8209,5.8781,197519.6268
2011-10-24 13:30:00,8.22,8.24,8.2,8.2,328592.5588804187,5.8781,5.8924,5.8638,5.8638,328592.5589
2011-10-24 14:00:00,8.2,8.21,8.1,8.18,299806.5764023211,5.8638,5.8709,5.7923,5.8495,299806.5764
2011-10-24 14:30:00,8.17,8.26,8.17,8.26,338036.1815906247,5.8423,5.9067,5.8423,5.9067,338036.1816
2011-10-24 15:00:00,8.25,8.26,8.09,8.13,883376.9484583002,5.8995,5.9067,5.7851,5.8137,883376.9485
2011-10-24 15:30:00,8.13,8.24,8.12,8.22,1365911.9353737626,5.8137,5.8924,5.8066,5.8781,1365911.9354
2011-10-25 09:30:00,8.02,8.7,7.95,8.66,2493116.395494368,5.7351,6.2213,5.685,6.1927,2493116.3955
2011-10-25 10:00:00,8.65,8.68,8.32,8.41,1658209.1250426671,6.1856,6.207,5.9496,6.014,1658209.125
2011-10-25 10:30:00,8.41,8.46,8.23,8.24,564000.4551143475,6.014,6.0497,5.8852,5.8924,564000.4551
2011-10-25 11:00:00,8.24,8.25,8.06,8.18,1181476.846057572,5.8924,5.8995,5.7637,5.8495,1181476.8461
2011-10-25 11:30:00,8.18,8.22,8.13,8.16,442712.4815109797,5.8495,5.8781,5.8137,5.8352,442712.4815
2011-10-25 12:00:00,8.16,8.3,8.14,8.29,698372.9662077597,5.8352,5.9353,5.8209,5.9282,698372.9662
2011-10-25 12:30:00,8.29,8.29,8.2,8.24,590852.2016156559,5.9282,5.9282,5.8638,5.8924,590852.2016
2011-10-25 13:00:00,8.24,8.32,8.24,8.29,393901.4677437706,5.8924,5.9496,5.8924,5.9282,393901.4677
2011-10-25 13:30:00,8.29,8.34,8.25,8.31,412219.8202298328,5.9282,5.9639,5.8995,5.9425,412219.8202
2011-10-25 14:00:00,8.3,8.39,8.25,8.35,782569.1204915235,5.9353,5.9997,5.8995,5.9711,782569.1205
2011-10-25 14:30:00,8.34,8.39,8.3,8.39,606212.3108430994,5.9639,5.9997,5.9353,5.9997,606212.3108
2011-10-25 15:00:00,8.39,8.39,8.35,8.36,554215.4966435317,5.9997,5.9997,5.9711,5.9782,554215.4966
2011-10-25 15:30:00,8.36,8.39,8.32,8.35,2387984.981226533,5.9782,5.9997,5.9496,5.9711,2387984.9812
2011-10-26 09:30:00,8.5,8.66,8.46,8.64,854590.9659802025,6.0783,6.1927,6.0497,6.1784,854590.966
2011-10-26 10:00:00,8.65,8.7,8.38,8.44,1226191.830697463,6.1856,6.2213,5.9925,6.0354,1226191.8307
2011-10-26 10:30:00,8.45,8.51,8.35,8.44,719308.2261918307,6.0426,6.0855,5.9711,6.0354,719308.2262
2011-10-26 11:00:00,8.43,8.51,8.41,8.49,530094.4362271021,6.0283,6.0855,6.014,6.0712,530094.4362
2011-10-26 11:30:00,8.48,8.54,8.48,8.53,651609.9670042099,6.064,6.1069,6.064,6.0998,651609.967
2011-10-26 12:00:00,8.52,8.54,8.45,8.46,321765.84366822167,6.0926,6.1069,6.0426,6.0497,321765.8437
2011-10-26 12:30:00,8.46,8.46,8.38,8.4,701786.3238138582,6.0497,6.0497,5.9925,6.0068,701786.3238
2011-10-26 13:00:00,8.39,8.39,8.31,8.38,462965.06997383095,5.9997,5.9997,5.9425,5.9925,462965.07
2011-10-26 13:30:00,8.38,8.49,8.38,8.46,371942.20047787006,5.9925,6.0712,5.9925,6.0497,371942.2005
2011-10-26 14:00:00,8.46,8.48,8.38,8.43,343611.3323472523,6.0497,6.064,5.9925,6.0283,343611.3323
2011-10-26 14:30:00,8.43,8.54,8.43,8.52,1046194.1062692002,6.0283,6.1069,6.0283,6.0926,1046194.1063
2011-10-26 15:00:00,8.52,8.55,8.47,8.53,575036.9780407328,6.0926,6.1141,6.0569,6.0998,575036.978
2011-10-26 15:30:00,8.54,8.62,8.47,8.48,1925247.4684264425,6.1069,6.1641,6.0569,6.064,1925247.4684
2011-10-27 09:30:00,8.83,8.96,8.73,8.78,971555.3532825124,6.3143,6.4073,6.2428,6.2786,971555.3533
2011-10-27 10:00:00,8.77,8.81,8.67,8.77,1061667.9940835135,6.2714,6.3,6.1999,6.2714,1061667.9941
2011-10-27 10:30:00,8.78,8.94,8.76,8.9,528615.3145977927,6.2786,6.393,6.2642,6.3644,528615.3146
2011-10-27 11:00:00,8.9,9.01,8.89,9.0,590283.3086813062,6.3644,6.443,6.3572,6.4359,590283.3087
2011-10-27 11:30:00,9.0,9.08,8.98,9.08,684036.864262146,6.4359,6.4931,6.4216,6.4931,684036.8643
2011-10-27 12:00:00,9.08,9.18,9.08,9.13,698828.0805552396,6.4931,6.5646,6.4931,6.5288,698828.0806
2011-10-27 12:30:00,9.13,9.15,9.06,9.08,493230.1740812379,6.5288,6.5431,6.4788,6.4931,493230.1741
2011-10-27 13:00:00,9.09,9.19,9.08,9.14,423256.343156218,6.5002,6.5717,6.4931,6.536,423256.3432
2011-10-27 13:30:00,9.14,9.16,9.05,9.15,957560.5870975084,6.536,6.5503,6.4716,6.5431,957560.5871
2011-10-27 14:00:00,9.14,9.17,9.04,9.1,851177.608374104,6.536,6.5574,6.4645,6.5074,851177.6084
2011-10-27 14:30:00,9.1,9.13,9.06,9.08,611787.4615997269,6.5074,6.5288,6.4788,6.4931,611787.4616
2011-10-27 15:00:00,9.08,9.14,9.07,9.09,906701.55876664,6.4931,6.536,6.4859,6.5002,906701.5588
2011-10-27 15:30:00,9.09,9.1,8.94,9.01,1623961.770394812,6.5002,6.5074,6.393,6.443,1623961.7704
2011-10-28 09:30:00,8.95,9.03,8.78,8.84,488110.13767209015,6.4001,6.4573,6.2786,6.3215,488110.1377
2011-10-28 10:00:00,8.83,8.84,8.7,8.72,688815.5649106838,6.3143,6.3215,6.2213,6.2356,688815.5649
2011-10-28 10:30:00,8.73,8.8,8.71,8.76,472181.13551029697,6.2428,6.2929,6.2285,6.2642,472181.1355
2011-10-28 11:00:00,8.77,8.8,8.73,8.78,240186.59688246672,6.2714,6.2929,6.2428,6.2786,240186.5969
2011-10-28 11:30:00,8.79,8.83,8.66,8.67,334736.6025713961,6.2857,6.3143,6.1927,6.1999,334736.6026
2011-10-28 12:00:00,8.67,8.75,8.66,8.74,331437.0235521675,6.1999,6.2571,6.1927,6.2499,331437.0236
2011-10-28 12:30:00,8.73,8.79,8.7,8.76,378427.5799294573,6.2428,6.2857,6.2213,6.2642,378427.5799
2011-10-28 13:00:00,8.76,8.78,8.73,8.77,167026.9655250882,6.2642,6.2786,6.2428,6.2714,167026.9655
2011-10-28 13:30:00,8.77,8.77,8.69,8.73,180452.8387757424,6.2714,6.2714,6.2142,6.2428,180452.8388
2011-10-28 14:00:00,8.73,8.75,8.62,8.64,701444.9880532484,6.2428,6.2571,6.1641,6.1784,701444.9881
2011-10-28 14:30:00,8.63,8.67,8.59,8.62,408237.5696893845,6.1713,6.1999,6.1427,6.1641,408237.5697
2011-10-28 15:00:00,8.61,8.67,8.61,8.67,360678.1203777449,6.157,6.1999,6.157,6.1999,360678.1204
2011-10-28 15:30:00,8.67,8.73,8.64,8.69,1055182.6146319264,6.1999,6.2428,6.1784,6.2142,1055182.6146
2011-10-31 09:30:00,8.56,8.76,8.44,8.49,677892.8205711686,6.1212,6.2642,6.0354,6.0712,677892.8206
2011-10-31 10:00:00,8.49,8.53,8.46,8.52,299806.5764023211,6.0712,6.0998,6.0497,6.0926,299806.5764
2011-10-31 10:30:00,8.52,8.66,8.52,8.59,613266.5832290363,6.0926,6.1927,6.0926,6.1427,613266.5832
2011-10-31 11:00:00,8.58,8.6,8.53,8.54,408465.1268631244,6.1355,6.1498,6.0998,6.1069,408465.1269
2011-10-31 11:30:00,8.54,8.58,8.54,8.55,229036.2953692116,6.1069,6.1355,6.1069,6.1141,229036.2954
2011-10-31 12:00:00,8.56,8.58,8.49,8.49,318580.04323586304,6.1212,6.1355,6.0712,6.0712,318580.0432
2011-10-31 12:30:00,8.5,8.56,8.49,8.56,183069.74627375128,6.0783,6.1212,6.0712,6.1212,183069.7463
2011-10-31 13:00:00,8.56,8.62,8.56,8.61,167368.30128569805,6.1212,6.1641,6.1212,6.157,167368.3013
2011-10-31 13:30:00,8.6,8.67,8.59,8.63,371714.6433041302,6.1498,6.1999,6.1427,6.1713,371714.6433
2011-10-31 14:00:00,8.64,8.65,8.57,8.6,365798.1567868928,6.1784,6.1856,6.1284,6.1498,365798.1568
2011-10-31 14:30:00,8.6,8.61,8.53,8.57,224030.0375469337,6.1498,6.157,6.0998,6.1284,224030.0375
2011-10-31 15:00:00,8.58,8.58,8.45,8.45,451928.54704744567,6.1355,6.1355,6.0426,6.0426,451928.547
2011-10-31 15:30:00,8.45,8.51,8.42,8.42,1260552.963932188,6.0426,6.0855,6.0211,6.0211,1260552.9639
2011-11-01 09:30:00,8.17,8.17,7.99,8.03,625668.449197861,5.8423,5.8423,5.7136,5.7422,625668.4492
2011-11-01 10:00:00,8.03,8.08,7.96,8.07,589145.5228126067,5.7422,5.778,5.6922,5.7708,589145.5228
2011-11-01 10:30:00,8.07,8.13,8.02,8.02,428717.7153259757,5.7708,5.8137,5.7351,5.7351,428717.7153
2011-11-01 11:00:00,8.02,8.05,7.96,7.98,382864.9448173854,5.7351,5.7565,5.6922,5.7065,382864.9448
2011-11-01 11:30:00,7.98,7.99,7.83,7.85,520878.3706906361,5.7065,5.7136,5.5992,5.6135,520878.3707
2011-11-01 12:00:00,7.85,7.88,7.79,7.84,389805.4386164524,5.6135,5.635,5.5706,5.6064,389805.4386
2011-11-01 12:30:00,7.83,7.87,7.75,7.76,297189.66890431225,5.5992,5.6278,5.542,5.5492,297189.6689
2011-11-01 13:00:00,7.76,7.89,7.75,7.87,372055.97906474,5.5492,5.6421,5.542,5.6278,372055.9791
2011-11-01 13:30:00,7.87,7.99,7.86,7.88,444760.4960746388,5.6278,5.7136,5.6207,5.635,444760.4961
2011-11-01 14:00:00,7.88,8.02,7.87,7.99,356468.3126635567,5.635,5.7351,5.6278,5.7136,356468.3127
2011-11-01 14:30:00,7.99,8.02,7.91,7.93,397769.939697349,5.7136,5.7351,5.6564,5.6707,397769.9397
2011-11-01 15:00:00,7.93,7.95,7.85,7.92,682557.7426328366,5.6707,5.685,5.6135,5.6636,682557.7426
2011-11-01 15:30:00,7.92,7.98,7.84,7.87,1208442.3711457504,5.6636,5.7065,5.6064,5.6278,1208442.3711
2011-11-02 09:30:00,8.07,8.09,7.91,7.95,404937.9906701559,5.7708,5.7851,5.6564,5.685,404937.9907
2011-11-02 10:00:00,7.95,8.04,7.94,8.02,408578.9054499943,5.685,5.7494,5.6779,5.7351,408578.9054
2011-11-02 10:30:00,8.01,8.17,7.98,8.16,595630.9022641939,5.7279,5.8423,5.7065,5.8352,595630.9023
2011-11-02 11:00:00,8.16,8.16,8.08,8.08,339856.6389805439,5.8352,5.8352,5.778,5.778,339856.639
2011-11-02 11:30:00,8.09,8.1,8.06,8.07,164523.83661394927,5.7851,5.7923,5.7637,5.7708,164523.8366
2011-11-02 12:00:00,8.06,8.09,8.03,8.05,180566.6173626124,5.7637,5.7851,5.7422,5.7565,180566.6174
2011-11-02 12:30:00,8.06,8.09,7.92,7.94,404937.9906701559,5.7637,5.7851,5.6636,5.6779,404937.9907
2011-11-02 13:00:00,7.94,7.95,7.86,7.91,429059.0510865855,5.6779,5.685,5.6207,5.6564,429059.0511
2011-11-02 13:30:00,7.91,7.97,7.9,7.9,248492.4337239732,5.6564,5.6993,5.6493,5.6493,248492.4337
2011-11-02 14:00:00,7.89,7.91,7.86,7.87,412902.4917510525,5.6421,5.6564,5.6207,5.6278,412902.4918
2011-11-02 14:30:00,7.87,7.94,7.86,7.92,459437.9337808625,5.6278,5.6779,5.6207,5.6636,459437.9338
2011-11-02 15:00:00,7.93,8.02,7.9,7.99,461827.28410513146,5.6707,5.7351,5.6493,5.7136,461827.2841
2011-11-02 15:30:00,7.99,8.01,7.9,7.99,1501308.4537490043,5.7136,5.7279,5.6493,5.7136,1501308.4537
2011-11-03 09:30:00,8.09,8.19,7.99,8.0,255546.70610991013,5.7851,5.8566,5.7136,5.7208,255546.7061
2011-11-03 10:00:00,8.01,8.07,7.92,8.04,356923.42701103655,5.7279,5.7708,5.6636,5.7494,356923.427
2011-11-03 10:30:00,8.04,8.16,8.03,8.09,255888.04187052,5.7494,5.8352,5.7422,5.7851,255888.0419
2011-11-03 11:00:00,8.09,8.19,8.06,8.15,351917.1691887587,5.7851,5.8566,5.7637,5.828,351917.1692
2011-11-03 11:30:00,8.16,8.18,8.1,8.1,451700.9898737058,5.8352,5.8495,5.7923,5.7923,451700.9899
2011-11-03 12:00:00,8.11,8.18,8.1,8.16,175787.9167140744,5.7994,5.8495,5.7923,5.8352,175787.9167
2011-11-03 12:30:00,8.17,8.2,8.11,8.17,251678.23415633172,5.8423,5.8638,5.7994,5.8423,251678.2342
2011-11-03 13:00:00,8.18,8.22,8.16,8.2,202298.327454773,5.8495,5.8781,5.8352,5.8638,202298.3275
2011-11-03 13:30:00,8.2,8.28,8.18,8.24,249971.5553532825,5.8638,5.921,5.8495,5.8924,249971.5554
2011-11-03 14:00:00,8.24,8.31,8.21,8.24,515303.2199340084,5.8924,5.9425,5.8709,5.8924,515303.2199
2011-11-03 14:30:00,8.24,8.28,8.23,8.24,271817.0440323131,5.8924,5.921,5.8852,5.8924,271817.044
2011-11-03 15:00:00,8.25,8.32,8.24,8.31,346228.23984526115,5.8995,5.9496,5.8924,5.9425,346228.2398
2011-11-03 15:30:00,8.31,8.35,8.26,8.3,1040163.8411650928,5.9425,5.9711,5.9067,5.9353,1040163.8412
2011-11-04 09:30:00,8.17,8.23,8.11,8.12,252133.3485038116,5.8423,5.8852,5.7994,5.8066,252133.3485
2011-11-04 10:00:00,8.12,8.14,8.04,8.09,323358.743884401,5.8066,5.8209,5.7494,5.7851,323358.7439
2011-11-04 10:30:00,8.09,8.09,8.01,8.09,309591.5348731369,5.7851,5.7851,5.7279,5.7851,309591.5349
2011-11-04 11:00:00,8.09,8.14,8.04,8.09,286722.03891227674,5.7851,5.8209,5.7494,5.7851,286722.0389
2011-11-04 11:30:00,8.09,8.14,8.08,8.13,191716.9188758676,5.7851,5.8209,5.778,5.8137,191716.9189
2011-11-04 12:00:00,8.13,8.16,8.12,8.16,155535.32825122314,5.8137,5.8352,5.8066,5.8352,155535.3283
2011-11-04 12:30:00,8.16,8.18,8.13,8.17,230287.859824781,5.8352,5.8495,5.8137,5.8423,230287.8598
2011-11-04 13:00:00,8.18,8.24,8.16,8.24,167026.9655250882,5.8495,5.8924,5.8352,5.8924,167026.9655
2011-11-04 13:30:00,8.24,8.31,8.21,8.25,178063.48845147344,5.8924,5.9425,5.8709,5.8995,178063.4885
2011-11-04 14:00:00,8.25,8.26,8.22,8.26,228012.28808738195,5.8995,5.9067,5.8781,5.9067,228012.2881
2011-11-04 14:30:00,8.26,8.26,8.2,8.23,210831.7214700193,5.9067,5.9067,5.8638,5.8852,210831.7215
2011-11-04 15:00:00,8.23,8.23,8.16,8.21,312777.33530549554,5.8852,5.8852,5.8352,5.8709,312777.3353
2011-11-04 15:30:00,8.22,8.28,8.2,8.24,674251.9057913302,5.8781,5.921,5.8638,5.8924,674251.9058
2011-11-07 09:30:00,8.15,8.31,8.11,8.24,234952.78188644897,5.828,5.9425,5.7994,5.8924,234952.7819
2011-11-07 10:00:00,8.24,8.25,8.16,8.17,164751.39378768916,5.8924,5.8995,5.8352,5.8423,164751.3938
2011-11-07 10:30:00,8.17,8.19,8.07,8.1,192854.70474456708,5.8423,5.8566,5.7708,5.7923,192854.7047
2011-11-07 11:00:00,8.1,8.18,8.09,8.1,291842.0753214245,5.7923,5.8495,5.7851,5.7923,291842.0753
2011-11-07 11:30:00,8.11,8.13,8.08,8.09,322676.0723631813,5.7994,5.8137,5.778,5.7851,322676.0724
2011-11-07 12:00:00,8.08,8.12,8.02,8.03,215496.64353168727,5.778,5.8066,5.7351,5.7422,215496.6435
2011-11-07 12:30:00,8.04,8.04,7.99,8.02,165889.17965638867,5.7494,5.7494,5.7136,5.7351,165889.1797
2011-11-07 13:00:00,8.03,8.1,8.02,8.1,93867.33416770965,5.7422,5.7923,5.7351,5.7923,93867.3342
2011-11-07 13:30:00,8.09,8.16,8.07,8.16,169643.87302309705,5.7851,5.8352,5.7708,5.8352,169643.873
2011-11-07 14:00:00,8.16,8.24,8.14,8.24,268972.5793605644,5.8352,5.8924,5.8209,5.8924,268972.5794
2011-11-07 14:30:00,8.23,8.27,8.2,8.26,162248.26487655024,5.8852,5.9139,5.8638,5.9067,162248.2649
2011-11-07 15:00:00,8.26,8.29,8.2,8.2,273978.8371828422,5.9067,5.9282,5.8638,5.8638,273978.8372
2011-11-07 15:30:00,8.19,8.28,8.19,8.26,669586.9837296621,5.8566,5.921,5.8566,5.9067,669586.9837
2011-11-08 09:30:00,8.31,8.45,8.28,8.4,202070.77028103312,5.9425,6.0426,5.921,6.0068,202070.7703
2011-11-08 10:00:00,8.42,8.44,8.24,8.26,366025.7139606326,6.0211,6.0354,5.8924,5.9067,366025.714
2011-11-08 10:30:00,8.26,8.35,8.25,8.31,186938.21822732963,5.9067,5.9711,5.8995,5.9425,186938.2182
2011-11-08 11:00:00,8.3,8.34,8.18,8.24,297531.0046649221,5.9353,5.9639,5.8495,5.8924,297531.0047
2011-11-08 11:30:00,8.24,8.26,8.19,8.24,177835.93127773353,5.8924,5.9067,5.8566,5.8924,177835.9313
2011-11-08 12:00:00,8.24,8.31,8.22,8.29,115940.38002048017,5.8924,5.9425,5.8781,5.9282,115940.38
2011-11-08 12:30:00,8.29,8.34,8.28,8.31,123335.98816702695,5.9282,5.9639,5.921,5.9425,123335.9882
2011-11-08 13:00:00,8.31,8.36,8.29,8.36,140857.89054499945,5.9425,5.9782,5.9282,5.9782,140857.8905
2011-11-08 13:30:00,8.36,8.46,8.34,8.44,197860.9625668449,5.9782,6.0497,5.9639,6.0354,197860.9626
2011-11-08 14:00:00,8.43,8.48,8.39,8.48,295369.211514393,6.0283,6.064,5.9997,6.064,295369.2115
2011-11-08 14:30:00,8.48,8.52,8.46,8.52,314484.0141085448,6.064,6.0926,6.0497,6.0926,314484.0141
2011-11-08 15:00:00,8.51,8.57,8.5,8.55,484810.5586528616,6.0855,6.1284,6.0783,6.1141,484810.5587
2011-11-08 15:30:00,8.55,8.59,8.52,8.52,1137444.5329389009,6.1141,6.1427,6.0926,6.0926,1137444.5329
2011-11-09 09:30:00,8.24,8.24,8.01,8.03,457845.0335646832,5.8924,5.8924,5.7279,5.7422,457845.0336
2011-11-09 10:00:00,8.03,8.09,7.99,7.99,409830.4699055638,5.7422,5.7851,5.7136,5.7136,409830.4699
2011-11-09 10:30:00,7.99,8.02,7.91,7.94,635794.7434292866,5.7136,5.7351,5.6564,5.6779,635794.7434
2011-11-09 11:00:00,7.94,8.06,7.91,8.02,377403.5726476277,5.6779,5.7637,5.6564,5.7351,377403.5726
2011-11-09 11:30:00,8.02,8.09,7.99,8.07,309705.31346000684,5.7351,5.7851,5.7136,5.7708,309705.3135
2011-11-09 12:00:00,8.06,8.07,7.99,7.99,353510.069404938,5.7637,5.7708,5.7136,5.7136,353510.0694
2011-11-09 12:30:00,8.0,8.06,7.98,8.06,287632.26760723634,5.7208,5.7637,5.7065,5.7637,287632.2676
2011-11-09 13:00:00,8.06,8.07,7.99,8.03,244396.40459665493,5.7637,5.7708,5.7136,5.7422,244396.4046
2011-11-09 13:30:00,8.02,8.04,7.89,7.92,412219.8202298328,5.7351,5.7494,5.6421,5.6636,412219.8202
2011-11-09 14:00:00,7.92,7.94,7.82,7.87,380475.5944931164,5.6636,5.6779,5.5921,5.6278,380475.5945
2011-11-09 14:30:00,7.87,7.92,7.85,7.88,400614.4043690977,5.6278,5.6636,5.6135,5.635,400614.4044
2011-11-09 15:00:00,7.87,7.95,7.87,7.92,404141.5405620663,5.6278,5.685,5.6278,5.6636,404141.5406
2011-11-09 15:30:00,7.92,7.93,7.83,7.87,992945.7276140632,5.6636,5.6707,5.5992,5.6278,992945.7276
2011-11-10 09:30:00,8.03,8.1,7.95,7.95,232790.9887359199,5.7422,5.7923,5.685,5.685,232790.9887
2011-11-10 10:00:00,7.95,8.08,7.95,8.02,372511.09341221984,5.685,5.778,5.685,5.7351,372511.0934
2011-11-10 10:30:00,8.02,8.02,7.94,8.02,169643.87302309705,5.7351,5.7351,5.6779,5.7351,169643.873
2011-11-10 11:00:00,8.01,8.07,8.0,8.03,178859.9385595631,5.7279,5.7708,5.7208,5.7422,178859.9386
2011-11-10 11:30:00,8.05,8.12,8.01,8.05,403800.2048014564,5.7565,5.8066,5.7279,5.7565,403800.2048
2011-11-10 12:00:00,8.06,8.06,8.02,8.02,356468.3126635567,5.7637,5.7637,5.7351,5.7351,356468.3127
2011-11-10 12:30:00,8.02,8.06,7.98,8.05,552622.5964273524,5.7351,5.7637,5.7065,5.7565,552622.5964
2011-11-10 13:00:00,8.05,8.09,8.02,8.02,529070.4289452726,5.7565,5.7851,5.7351,5.7351,529070.4289
2011-11-10 13:30:00,8.02,8.04,8.0,8.03,391398.3388326317,5.7351,5.7494,5.7208,5.7422,391398.3388
2011-11-10 14:00:00,8.04,8.04,7.97,7.98,485493.2301740813,5.7494,5.7494,5.6993,5.7065,485493.2302
2011-11-10 14:30:00,7.98,8.03,7.95,7.95,202980.9989759928,5.7065,5.7422,5.685,5.685,202980.999
2011-11-10 15:00:00,7.95,8.06,7.95,8.03,327227.2158379793,5.685,5.7637,5.685,5.7422,327227.2158
2011-11-10 15:30:00,8.03,8.05,7.98,8.02,947889.4072135624,5.7422,5.7565,5.7065,5.7351,947889.4072
2011-11-11 09:30:00,8.2,8.46,8.15,8.43,685060.8715439754,5.8638,6.0497,5.828,6.0283,685060.8715
2011-11-11 10:00:00,8.43,8.49,8.43,8.44,590738.423028786,6.0283,6.0712,6.0283,6.0354,590738.423
2011-11-11 10:30:00,8.45,8.64,8.44,8.58,726248.7199908977,6.0426,6.1784,6.0354,6.1355,726248.72
2011-11-11 11:00:00,8.58,8.59,8.5,8.5,254522.6988280805,6.1355,6.1427,6.0783,6.0783,254522.6988
2011-11-11 11:30:00,8.51,8.51,8.45,8.46,226988.2808055524,6.0855,6.0855,6.0426,6.0497,226988.2808
2011-11-11 12:00:00,8.46,8.46,8.37,8.38,189896.4614859484,6.0497,6.0497,5.9854,5.9925,189896.4615
2011-11-11 12:30:00,8.38,8.39,8.33,8.35,144840.1410854477,5.9925,5.9997,5.9568,5.9711,144840.1411
2011-11-11 13:00:00,8.35,8.39,8.35,8.36,108317.21470019344,5.9711,5.9997,5.9711,5.9782,108317.2147
2011-11-11 13:30:00,8.37,8.4,8.35,8.37,100125.15644555696,5.9854,6.0068,5.9711,5.9854,100125.1564
2011-11-11 14:00:00,8.37,8.37,8.33,8.37,159517.5787916714,5.9854,5.9854,5.9568,5.9854,159517.5788
2011-11-11 14:30:00,8.37,8.41,8.34,8.34,170667.88030492663,5.9854,6.014,5.9639,5.9639,170667.8803
2011-11-11 15:00:00,8.34,8.39,8.31,8.39,315963.1357378542,5.9639,5.9997,5.9425,5.9997,315963.1357
2011-11-11 15:30:00,8.39,8.42,8.34,8.4,625896.0063716009,5.9997,6.0211,5.9639,6.0068,625896.0064
2011-11-14 09:30:00,8.33,8.43,8.32,8.39,141654.3406530891,5.9568,6.0283,5.9496,5.9997,141654.3407
2011-11-14 10:00:00,8.38,8.38,8.3,8.34,169985.2087837069,5.9925,5.9925,5.9353,5.9639,169985.2088
2011-11-14 10:30:00,8.34,8.34,8.26,8.29,145977.92695414723,5.9639,5.9639,5.9067,5.9282,145977.927
2011-11-14 11:00:00,8.29,8.33,8.24,8.24,210262.8285356696,5.9282,5.9568,5.8924,5.8924,210262.8285
2011-11-14 11:30:00,8.24,8.27,8.2,8.24,448287.63226760726,5.8924,5.9139,5.8638,5.8924,448287.6323
2011-11-14 12:00:00,8.24,8.24,8.16,8.16,233359.88167026968,5.8924,5.8924,5.8352,5.8352,233359.8817
2011-11-14 12:30:00,8.17,8.17,8.14,8.17,189896.4614859484,5.8423,5.8423,5.8209,5.8423,189896.4615
2011-11-14 13:00:00,8.17,8.23,8.16,8.22,88519.74058482194,5.8423,5.8852,5.8352,5.8781,88519.7406
2011-11-14 13:30:00,8.22,8.31,8.21,8.29,455910.797587894,5.8781,5.9425,5.8709,5.9282,455910.7976
2011-11-14 14:00:00,8.29,8.32,8.27,8.27,111047.90078507226,5.9282,5.9496,5.9139,5.9139,111047.9008
2011-11-14 14:30:00,8.27,8.29,8.21,8.21,155876.66401183297,5.9139,5.9282,5.8709,5.8709,155876.664
2011-11-14 15:00:00,8.21,8.29,8.2,8.27,223688.70178632383,5.8709,5.9282,5.8638,5.9139,223688.7018
2011-11-14 15:30:00,8.27,8.3,8.25,8.26,566617.3626123564,5.9139,5.9353,5.8995,5.9067,566617.3626
2011-11-15 09:30:00,8.23,8.39,8.19,8.38,327796.10877232905,5.8852,5.9997,5.8566,5.9925,327796.1088
2011-11-15 10:00:00,8.38,8.43,8.36,8.37,422346.1144612584,5.9925,6.0283,5.9782,5.9854,422346.1145
2011-11-15 10:30:00,8.37,8.42,8.34,8.34,723859.3696666288,5.9854,6.0211,5.9639,5.9639,723859.3697
2011-11-15 11:00:00,8.34,8.38,8.28,8.3,602230.060302651,5.9639,5.9925,5.921,5.9353,602230.0603
2011-11-15 11:30:00,8.31,8.33,8.27,8.31,713505.5182614633,5.9425,5.9568,5.9139,5.9425,713505.5183
2011-11-15 12:00:00,8.31,8.35,8.28,8.34,415064.28490158153,5.9425,5.9711,5.921,5.9639,415064.2849
2011-11-15 12:30:00,8.34,8.41,8.34,8.38,239390.14677437703,5.9639,6.014,5.9639,5.9925,239390.1468
2011-11-15 13:00:00,8.38,8.41,8.34,8.37,521561.04221185576,5.9925,6.014,5.9639,5.9854,521561.0422
2011-11-15 13:30:00,8.37,8.43,8.37,8.42,181590.624644442,5.9854,6.0283,5.9854,6.0211,181590.6246
2011-11-15 14:00:00,8.42,8.45,8.4,8.41,245647.9690522244,6.0211,6.0426,6.0068,6.014,245647.9691
2011-11-15 14:30:00,8.42,8.49,8.41,8.47,1094777.5628626694,6.0211,6.0712,6.014,6.0569,1094777.5629
2011-11-15 15:00:00,8.47,8.55,8.47,8.54,612583.9117078166,6.0569,6.1141,6.0569,6.1069,612583.9117
2011-11-15 15:30:00,8.54,8.55,8.51,8.51,1022073.0458527706,6.1069,6.1141,6.0855,6.0855,1022073.0459
2011-11-16 09:30:00,8.36,8.49,8.29,8.46,304812.83422459895,5.9782,6.0712,5.9282,6.0497,304812.8342
2011-11-16 10:00:00,8.46,8.48,8.37,8.39,361019.4561383548,6.0497,6.064,5.9854,5.9997,361019.4561
2011-11-16 10:30:00,8.39,8.51,8.38,8.51,453407.66867675504,5.9997,6.0855,5.9925,6.0855,453407.6687
2011-11-16 11:00:00,8.5,8.6,8.5,8.57,362726.1349414041,6.0783,6.1498,6.0783,6.1284,362726.1349
2011-11-16 11:30:00,8.57,8.57,8.45,8.46,789054.4999431107,6.1284,6.1284,6.0426,6.0497,789054.4999
2011-11-16 12:00:00,8.46,8.47,8.43,8.46,239617.70394811692,6.0497,6.0569,6.0283,6.0497,239617.7039
2011-11-16 12:30:00,8.46,8.53,8.46,8.5,316987.1430196837,6.0497,6.0998,6.0497,6.0783,316987.143
2011-11-16 13:00:00,8.5,8.64,8.5,8.64,216975.7651609967,6.0783,6.1784,6.0783,6.1784,216975.7652
2011-11-16 13:30:00,8.64,8.7,8.62,8.64,516668.5629764479,6.1784,6.2213,6.1641,6.1784,516668.563
2011-11-16 14:00:00,8.64,8.67,8.61,8.65,206280.5779952213,6.1784,6.1999,6.157,6.1856,206280.578
2011-11-16 14:30:00,8.65,8.67,8.58,8.59,263624.98577767663,6.1856,6.1999,6.1355,6.1427,263624.9858
2011-11-16 15:00:00,8.59,8.63,8.53,8.53,502104.9038570941,6.1427,6.1713,6.0998,6.0998,502104.9039
2011-11-16 15:30:00,8.53,8.54,8.43,8.44,1526225.9642735238,6.0998,6.1069,6.0283,6.0354,1526225.9643
2011-11-17 09:30:00,8.4,8.46,8.32,8.39,818636.932529298,6.0068,6.0497,5.9496,5.9997,818636.9325
2011-11-17 10:00:00,8.39,8.43,8.32,8.43,895437.478666515,5.9997,6.0283,5.9496,6.0283,895437.4787
2011-11-17 10:30:00,8.42,8.43,8.37,8.38,581408.5789054501,6.0211,6.0283,5.9854,5.9925,581408.5789
2011-11-17 11:00:00,8.38,8.38,8.31,8.35,382978.72340425535,5.9925,5.9925,5.9425,5.9711,382978.7234
2011-11-17 11:30:00,8.35,8.4,8.32,8.34,331778.3593127773,5.9711,6.0068,5.9496,5.9639,331778.3593
2011-11-17 12:00:00,8.35,8.35,8.27,8.29,208214.81397201048,5.9711,5.9711,5.9139,5.9282,208214.814
2011-11-17 12:30:00,8.29,8.29,8.1,8.21,509955.6263511208,5.9282,5.9282,5.7923,5.8709,509955.6264
2011-11-17 13:00:00,8.21,8.21,8.15,8.17,215496.64353168727,5.8709,5.8709,5.828,5.8423,215496.6435
2011-11-17 13:30:00,8.17,8.17,8.07,8.15,330413.0162703379,5.8423,5.8423,5.7708,5.828,330413.0163
2011-11-17 14:00:00,8.15,8.15,8.05,8.09,319717.8291045625,5.828,5.828,5.7565,5.7851,319717.8291
2011-11-17 14:30:00,8.09,8.14,8.05,8.11,382409.8304699056,5.7851,5.8209,5.7565,5.7994,382409.8305
2011-11-17 15:00:00,8.11,8.13,8.01,8.03,578791.6714074411,5.7994,5.8137,5.7279,5.7422,578791.6714
2011-11-17 15:30:00,8.03,8.06,7.98,8.04,1176925.702582774,5.7422,5.7637,5.7065,5.7494,1176925.7026
2011-11-18 09:30:00,8.14,8.18,7.97,8.09,498919.1034247355,5.8209,5.8495,5.6993,5.7851,498919.1034
2011-11-18 10:00:00,8.09,8.1,7.99,8.02,411878.4844692229,5.7851,5.7923,5.7136,5.7351,411878.4845
2011-11-18 10:30:00,8.02,8.09,8.02,8.05,638411.6509272956,5.7351,5.7851,5.7351,5.7565,638411.6509
2011-11-18 11:00:00,8.06,8.07,8.02,8.05,447491.1821595176,5.7637,5.7708,5.7351,5.7565,447491.1822
2011-11-18 11:30:00,8.05,8.08,8.01,8.02,431107.0656502447,5.7565,5.778,5.7279,5.7351,431107.0657
2011-11-18 12:00:00,8.02,8.02,7.95,7.97,373876.43645465927,5.7351,5.7351,5.685,5.6993,373876.4365
2011-11-18 12:30:00,7.97,7.99,7.92,7.94,422573.6716349983,5.6993,5.7136,5.6636,5.6779,422573.6716
2011-11-18 13:00:00,7.94,7.97,7.93,7.95,242120.8328592559,5.6779,5.6993,5.6707,5.685,242120.8329
2011-11-18 13:30:00,7.95,7.98,7.94,7.95,299123.9048811014,5.685,5.7065,5.6779,5.685,299123.9049
2011-11-18 14:00:00,7.95,8.02,7.93,7.95,460234.38388895214,5.685,5.7351,5.6707,5.685,460234.3839
2011-11-18 14:30:00,7.96,8.0,7.91,7.93,549323.0174081238,5.6922,5.7208,5.6564,5.6707,549323.0174
2011-11-18 15:00:00,7.93,7.99,7.93,7.95,606553.6466037092,5.6707,5.7136,5.6707,5.685,606553.6466
2011-11-18 15:30:00,7.95,7.98,7.91,7.92,1166230.5154169986,5.685,5.7065,5.6564,5.6636,1166230.5154
2011-11-21 09:30:00,7.76,7.8,7.66,7.72,449766.75389691663,5.5492,5.5778,5.4776,5.5205,449766.7539
2011-11-21 10:00:00,7.73,7.76,7.69,7.73,648310.3879849813,5.5277,5.5492,5.4991,5.5277,648310.388
2011-11-21 10:30:00,7.73,7.74,7.65,7.66,683126.6355671863,5.5277,5.5349,5.4705,5.4776,683126.6356
2011-11-21 11:00:00,7.66,7.7,7.65,7.69,452269.8828080556,5.4776,5.5062,5.4705,5.4991,452269.8828
2011-11-21 11:30:00,7.69,7.7,7.62,7.66,687905.3362157242,5.4991,5.5062,5.449,5.4776,687905.3362
2011-11-21 12:00:00,7.66,7.67,7.6,7.6,381613.3803618159,5.4776,5.4848,5.4347,5.4347,381613.3804
2011-11-21 12:30:00,7.6,7.66,7.58,7.65,276481.9660939811,5.4347,5.4776,5.4204,5.4705,276481.9661
2011-11-21 13:00:00,7.66,7.71,7.66,7.67,319604.0505176926,5.4776,5.5134,5.4776,5.4848,319604.0505
2011-11-21 13:30:00,7.67,7.67,7.62,7.62,218682.443964046,5.4848,5.4848,5.449,5.449,218682.444
2011-11-21 14:00:00,7.62,7.74,7.62,7.69,297189.66890431225,5.449,5.5349,5.449,5.4991,297189.6689
2011-11-21 14:30:00,7.7,7.73,7.68,7.68,376152.0081920583,5.5062,5.5277,5.4919,5.4919,376152.0082
2011-11-21 15:00:00,7.68,7.77,7.66,7.75,605529.6393218796,5.4919,5.5563,5.4776,5.542,605529.6393
2011-11-21 15:30:00,7.76,7.77,7.69,7.69,917282.9673455457,5.5492,5.5563,5.4991,5.4991,917282.9673
2011-11-22 09:30:00,7.71,7.78,7.66,7.71,178973.71714643305,5.5134,5.5635,5.4776,5.5134,178973.7171
2011-11-22 10:00:00,7.72,7.73,7.63,7.69,233018.54590965985,5.5205,5.5277,5.4562,5.4991,233018.5459
2011-11-22 10:30:00,7.69,7.69,7.55,7.57,281715.7810899989,5.4991,5.4991,5.399,5.4133,281715.7811
2011-11-22 11:00:00,7.57,7.61,7.55,7.56,302309.70531346,5.4133,5.4419,5.399,5.4061,302309.7053
2011-11-22 11:30:00,7.56,7.57,7.49,7.51,368756.4000455114,5.4061,5.4133,5.3561,5.3704,368756.4
2011-11-22 12:00:00,7.52,7.66,7.51,7.58,390374.33155080216,5.3775,5.4776,5.3704,5.4204,390374.3316
2011-11-22 12:30:00,7.58,7.66,7.58,7.66,205711.6850608716,5.4204,5.4776,5.4204,5.4776,205711.6851
2011-11-22 13:00:00,7.66,7.73,7.64,7.68,160655.36466037092,5.4776,5.5277,5.4633,5.4919,160655.3647
2011-11-22 13:30:00,7.68,7.73,7.68,7.7,310046.6492206167,5.4919,5.5277,5.4919,5.5062,310046.6492
2011-11-22 14:00:00,7.7,7.73,7.67,7.68,333143.7023552168,5.5062,5.5277,5.4848,5.4919,333143.7024
2011-11-22 14:30:00,7.68,7.71,7.63,7.65,212424.62168619863,5.4919,5.5134,5.4562,5.4705,212424.6217
2011-11-22 15:00:00,7.64,7.7,7.61,7.66,738536.8073728525,5.4633,5.5062,5.4419,5.4776,738536.8074
2011-11-22 15:30:00,7.67,7.7,7.64,7.7,1154738.8781431336,5.4848,5.5062,5.4633,5.5062,1154738.8781
2011-11-23 09:30:00,7.62,7.66,7.52,7.52,201843.2131072932,5.449,5.4776,5.3775,5.3775,201843.2131
2011-11-23 10:00:00,7.52,7.56,7.46,7.47,176584.36682216407,5.3775,5.4061,5.3346,5.3418,176584.3668
2011-11-23 10:30:00,7.46,7.5,7.44,7.46,193651.1548526568,5.3346,5.3632,5.3203,5.3346,193651.1549
2011-11-23 11:00:00,7.46,7.49,7.38,7.39,269882.808055524,5.3346,5.3561,5.2774,5.2846,269882.8081
2011-11-23 11:30:00,7.39,7.42,7.34,7.35,380134.25873250654,5.2846,5.306,5.2488,5.256,380134.2587
2011-11-23 12:00:00,7.35,7.37,7.34,7.35,165206.50813516896,5.256,5.2703,5.2488,5.256,165206.5081
2011-11-23 12:30:00,7.35,7.41,7.32,7.41,166230.51541699853,5.256,5.2989,5.2345,5.2989,166230.5154
2011-11-23 13:00:00,7.4,7.4,7.37,7.37,118329.73034474911,5.2917,5.2917,5.2703,5.2703,118329.7303
2011-11-23 13:30:00,7.39,7.42,7.37,7.39,195016.4978950961,5.2846,5.306,5.2703,5.2846,195016.4979
2011-11-23 14:00:00,7.38,7.4,7.36,7.38,234611.4461258392,5.2774,5.2917,5.2631,5.2774,234611.4461
2011-11-23 14:30:00,7.37,7.41,7.37,7.39,141654.3406530891,5.2703,5.2989,5.2703,5.2846,141654.3407
2011-11-23 15:00:00,7.39,7.44,7.37,7.42,466719.76334053936,5.2846,5.3203,5.2703,5.306,466719.7633
2011-11-23 15:30:00,7.43,7.48,7.4,7.42,812379.1102514507,5.3132,5.3489,5.2917,5.306,812379.1103
2011-11-25 09:30:00,7.36,7.51,7.35,7.45,133348.50381158266,5.2631,5.3704,5.256,5.3275,133348.5038
2011-11-25 10:00:00,7.45,7.56,7.44,7.51,130162.70337922404,5.3275,5.4061,5.3203,5.3704,130162.7034
2011-11-25 10:30:00,7.5,7.55,7.49,7.5,95915.34873136877,5.3632,5.399,5.3561,5.3632,95915.3487
2011-11-25 11:00:00,7.5,7.51,7.47,7.48,98987.37057685744,5.3632,5.3704,5.3418,5.3489,98987.3706
2011-11-25 11:30:00,7.48,7.51,7.39,7.41,169074.9800887473,5.3489,5.3704,5.2846,5.2989,169074.9801
2011-11-25 12:00:00,7.41,7.42,7.37,7.41,88861.0763454318,5.2989,5.306,5.2703,5.2989,88861.0763
2011-11-25 12:30:00,7.41,7.44,7.38,7.41,352372.2835362385,5.2989,5.3203,5.2774,5.2989,352372.2835
2011-11-28 09:30:00,7.7,7.84,7.7,7.8,326203.20855614974,5.5062,5.6064,5.5062,5.5778,326203.2086
2011-11-28 10:00:00,7.8,7.88,7.79,7.81,390715.667311412,5.5778,5.635,5.5706,5.5849,390715.6673
2011-11-28 10:30:00,7.81,7.85,7.77,7.79,263283.6500170668,5.5849,5.6135,5.5563,5.5706,263283.65
2011-11-28 11:00:00,7.79,7.85,7.77,7.85,323131.18671066104,5.5706,5.6135,5.5563,5.6135,323131.1867
2011-11-28 11:30:00,7.84,7.87,7.81,7.83,155193.99249061328,5.6064,5.6278,5.5849,5.5992,155193.9925
2011-11-28 12:00:00,7.82,7.84,7.8,7.8,140061.4404369098,5.5921,5.6064,5.5778,5.5778,140061.4404
2011-11-28 12:30:00,7.81,7.81,7.78,7.8,296165.66162248264,5.5849,5.5849,5.5635,5.5778,296165.6616
2011-11-28 13:00:00,7.79,7.88,7.79,7.85,289338.9464102856,5.5706,5.635,5.5706,5.6135,289338.9464
2011-11-28 13:30:00,7.85,7.87,7.8,7.8,127887.13164182502,5.6135,5.6278,5.5778,5.5778,127887.1316
2011-11-28 14:00:00,7.8,7.9,7.8,7.86,460348.1624758221,5.5778,5.6493,5.5778,5.6207,460348.1625
2011-11-28 14:30:00,7.87,7.88,7.84,7.86,444760.4960746388,5.6278,5.635,5.6064,5.6207,444760.4961
2011-11-28 15:00:00,7.86,7.87,7.79,7.8,420184.3213107293,5.6207,5.6278,5.5706,5.5778,420184.3213
2011-11-28 15:30:00,7.8,7.87,7.78,7.86,1099783.820684947,5.5778,5.6278,5.5635,5.6207,1099783.8207
2011-11-29 09:30:00,7.88,7.92,7.82,7.89,168050.97280691774,5.635,5.6636,5.5921,5.6421,168050.9728
2011-11-29 10:00:00,7.9,8.01,7.89,7.98,219365.11548526568,5.6493,5.7279,5.6421,5.7065,219365.1155
2011-11-29 10:30:00,7.98,7.99,7.87,7.89,268289.90783934464,5.7065,5.7136,5.6278,5.6421,268289.9078
2011-11-29 11:00:00,7.89,7.91,7.84,7.89,260439.185345318,5.6421,5.6564,5.6064,5.6421,260439.1853
2011-11-29 11:30:00,7.89,7.97,7.88,7.91,284105.1314142679,5.6421,5.6993,5.635,5.6564,284105.1314
2011-11-29 12:00:00,7.91,7.96,7.91,7.93,360791.8989646149,5.6564,5.6922,5.6564,5.6707,360791.899
2011-11-29 12:30:00,7.94,7.94,7.87,7.88,130162.70337922404,5.6779,5.6779,5.6278,5.635,130162.7034
2011-11-29 13:00:00,7.89,7.91,7.83,7.88,179201.27432017296,5.6421,5.6564,5.5992,5.635,179201.2743
2011-11-29 13:30:00,7.89,7.89,7.81,7.83,200932.9844123336,5.6421,5.6421,5.5849,5.5992,200932.9844
2011-11-29 14:00:00,7.83,7.86,7.8,7.84,193651.1548526568,5.5992,5.6207,5.5778,5.6064,193651.1549
2011-11-29 14:30:00,7.84,7.86,7.8,7.81,209693.93560131983,5.6064,5.6207,5.5778,5.5849,209693.9356
2011-11-29 15:00:00,7.81,7.88,7.8,7.86,522471.27090681536,5.5849,5.635,5.5778,5.6207,522471.2709
2011-11-29 15:30:00,7.87,7.95,7.86,7.92,1540106.9518716575,5.6278,5.685,5.6207,5.6636,1540106.9519
2011-11-30 09:30:00,8.25,8.31,8.11,8.22,506883.6045056321,5.8995,5.9425,5.7994,5.8781,506883.6045
2011-11-30 10:00:00,8.22,8.29,8.22,8.28,579588.1215155307,5.8781,5.9282,5.8781,5.921,579588.1215
2011-11-30 10:30:00,8.27,8.31,8.26,8.31,789054.4999431107,5.9139,5.9425,5.9067,5.9425,789054.4999
2011-11-30 11:00:00,8.31,8.31,8.28,8.3,228467.40243486172,5.9425,5.9425,5.921,5.9353,228467.4024
2011-11-30 11:30:00,8.3,8.35,8.27,8.3,235749.23199453863,5.9353,5.9711,5.9139,5.9353,235749.232
2011-11-30 12:00:00,8.3,8.3,8.27,8.29,159745.13596541132,5.9353,5.9353,5.9139,5.9282,159745.136
2011-11-30 12:30:00,8.29,8.31,8.26,8.28,140402.77619751962,5.9282,5.9425,5.9067,5.921,140402.7762
2011-11-30 13:00:00,8.27,8.31,8.27,8.28,98873.59198998749,5.9139,5.9425,5.9139,5.921,98873.592
2011-11-30 13:30:00,8.27,8.31,8.27,8.29,206394.35658209125,5.9139,5.9425,5.9139,5.9282,206394.3566
2011-11-30 14:00:00,8.29,8.31,8.27,8.3,244055.06883604507,5.9282,5.9425,5.9139,5.9353,244055.0688
2011-11-30 14:30:00,8.3,8.32,8.26,8.3,204687.677779042,5.9353,5.9496,5.9067,5.9353,204687.6778
2011-11-30 15:00:00,8.3,8.35,8.28,8.33,482876.3226760724,5.9353,5.9711,5.921,5.9568,482876.3227
2011-11-30 15:30:00,8.33,8.44,8.32,8.41,1170667.8803049268,5.9568,6.0354,5.9496,6.014,1170667.8803
2011-12-01 09:30:00,8.37,8.47,8.24,8.41,340766.8676755035,5.9854,6.0569,5.8924,6.014,340766.8677
2011-12-01 10:00:00,8.41,8.45,8.36,8.39,376720.901126408,6.014,6.0426,5.9782,5.9997,376720.9011
2011-12-01 10:30:00,8.39,8.39,8.31,8.31,401524.6330640574,5.9997,5.9997,5.9425,5.9425,401524.6331
2011-12-01 11:00:00,8.31,8.35,8.25,8.26,165889.17965638867,5.9425,5.9711,5.8995,5.9067,165889.1797
2011-12-01 11:30:00,8.26,8.32,8.24,8.31,196723.17669814543,5.9067,5.9496,5.8924,5.9425,196723.1767
2011-12-01 12:00:00,8.32,8.35,8.31,8.35,192172.03322334736,5.9496,5.9711,5.9425,5.9711,192172.0332
2011-12-01 12:30:00,8.35,8.36,8.3,8.31,320855.61497326207,5.9711,5.9782,5.9353,5.9425,320855.615
2011-12-01 13:00:00,8.31,8.38,8.31,8.37,131072.93207418366,5.9425,5.9925,5.9425,5.9854,131072.9321
2011-12-01 13:30:00,8.37,8.39,8.36,8.38,254408.9202412106,5.9854,5.9997,5.9782,5.9925,254408.9202
2011-12-01 14:00:00,8.39,8.4,8.35,8.38,237911.0251450677,5.9997,6.0068,5.9711,5.9925,237911.0251
2011-12-01 14:30:00,8.37,8.39,8.35,8.37,240641.7112299465,5.9854,5.9997,5.9711,5.9854,240641.7112
2011-12-01 15:00:00,8.36,8.37,8.31,8.34,493343.9526681079,5.9782,5.9854,5.9425,5.9639,493343.9527
2011-12-01 15:30:00,8.34,8.35,8.26,8.28,1071680.5097280692,5.9639,5.9711,5.9067,5.921,1071680.5097
2011-12-02 09:30:00,8.38,8.39,8.27,8.31,596313.5737854136,5.9925,5.9997,5.9139,5.9425,596313.5738
2011-12-02 10:00:00,8.31,8.34,8.29,8.32,610194.5613835476,5.9425,5.9639,5.9282,5.9496,610194.5614
2011-12-02 10:30:00,8.31,8.37,8.31,8.37,468881.5564910684,5.9425,5.9854,5.9425,5.9854,468881.5565
2011-12-02 11:00:00,8.36,8.36,8.23,8.29,777904.1984298555,5.9782,5.9782,5.8852,5.9282,777904.1984
2011-12-02 11:30:00,8.28,8.29,8.19,8.22,419387.87120263965,5.921,5.9282,5.8566,5.8781,419387.8712
2011-12-02 12:00:00,8.23,8.24,8.21,8.22,354306.5195130277,5.8852,5.8924,5.8709,5.8781,354306.5195
2011-12-02 12:30:00,8.23,8.24,8.2,8.23,459893.0481283423,5.8852,5.8924,5.8638,5.8852,459893.0481
2011-12-02 13:00:00,8.22,8.24,8.19,8.22,298213.6761861418,5.8781,5.8924,5.8566,5.8781,298213.6762
2011-12-02 13:30:00,8.23,8.25,8.21,8.23,401297.07589031744,5.8852,5.8995,5.8709,5.8852,401297.0759
2011-12-02 14:00:00,8.23,8.24,8.16,8.23,338491.29593810445,5.8852,5.8924,5.8352,5.8852,338491.2959
2011-12-02 14:30:00,8.23,8.25,8.2,8.21,260666.742519058,5.8852,5.8995,5.8638,5.8709,260666.7425
2011-12-02 15:00:00,8.21,8.26,8.21,8.24,427238.5936966663,5.8709,5.9067,5.8709,5.8924,427238.5937
2011-12-02 15:30:00,8.24,8.26,8.18,8.19,1068267.152121971,5.8924,5.9067,5.8495,5.8566,1068267.1521
2011-12-05 09:30:00,8.36,8.39,8.3,8.32,345431.7897371715,5.9782,5.9997,5.9353,5.9496,345431.7897
2011-12-05 10:00:00,8.32,8.38,8.3,8.36,907042.89452725,5.9496,5.9925,5.9353,5.9782,907042.8945
2011-12-05 10:30:00,8.36,8.42,8.36,8.38,327227.2158379793,5.9782,6.0211,5.9782,5.9925,327227.2158
2011-12-05 11:00:00,8.38,8.39,8.33,8.35,385368.0737285243,5.9925,5.9997,5.9568,5.9711,385368.0737
2011-12-05 11:30:00,8.35,8.37,8.34,8.34,339515.303219934,5.9711,5.9854,5.9639,5.9639,339515.3032
2011-12-05 12:00:00,8.34,8.39,8.33,8.35,400728.1829559677,5.9639,5.9997,5.9568,5.9711,400728.183
2011-12-05 12:30:00,8.35,8.39,8.35,8.38,507111.161679372,5.9711,5.9997,5.9711,5.9925,507111.1617
2011-12-05 13:00:00,8.38,8.4,8.38,8.39,124473.77403572648,5.9925,6.0068,5.9925,5.9997,124473.774
2011-12-05 13:30:00,8.39,8.41,8.3,8.34,541017.1805666174,5.9997,6.014,5.9353,5.9639,541017.1806
2011-12-05 14:00:00,8.33,8.33,8.25,8.31,384457.8450335647,5.9568,5.9568,5.8995,5.9425,384457.845
2011-12-05 14:30:00,8.3,8.33,8.27,8.31,370576.8574354307,5.9353,5.9568,5.9139,5.9425,370576.8574
2011-12-05 15:00:00,8.31,8.34,8.21,8.24,670269.6552508818,5.9425,5.9639,5.8709,5.8924,670269.6553
2011-12-05 15:30:00,8.24,8.3,8.23,8.28,1463989.0772556604,5.8924,5.9353,5.8852,5.921,1463989.0773
2011-12-06 09:30:00,8.3,8.33,8.2,8.31,310843.09932870633,5.9353,5.9568,5.8638,5.9425,310843.0993
2011-12-06 10:00:00,8.31,8.45,8.31,8.38,980543.8616452384,5.9425,6.0426,5.9425,5.9925,980543.8616
2011-12-06 10:30:00,8.39,8.4,8.31,8.31,512231.1980885197,5.9997,6.0068,5.9425,5.9425,512231.1981
2011-12-06 11:00:00,8.31,8.32,8.22,8.25,286608.2603254068,5.9425,5.9496,5.8781,5.8995,286608.2603
2011-12-06 11:30:00,8.24,8.26,8.19,8.25,190465.3544202981,5.8924,5.9067,5.8566,5.8995,190465.3544
2011-12-06 12:00:00,8.24,8.26,8.16,8.21,262828.53566958697,5.8924,5.9067,5.8352,5.8709,262828.5357
2011-12-06 12:30:00,8.21,8.26,8.21,8.25,123563.54534076688,5.8709,5.9067,5.8709,5.8995,123563.5453
2011-12-06 13:00:00,8.26,8.28,8.24,8.27,178063.48845147344,5.9067,5.921,5.8924,5.9139,178063.4885
2011-12-06 13:30:00,8.27,8.28,8.24,8.26,120377.74490840823,5.9139,5.921,5.8924,5.9067,120377.7449
2011-12-06 14:00:00,8.27,8.28,8.24,8.26,423028.7859824781,5.9139,5.921,5.8924,5.9067,423028.786
2011-12-06 14:30:00,8.26,8.35,8.25,8.34,697917.8518602799,5.9067,5.9711,5.8995,5.9639,697917.8519
2011-12-06 15:00:00,8.35,8.38,8.31,8.33,416202.0707702811,5.9711,5.9925,5.9425,5.9568,416202.0708
2011-12-06 15:30:00,8.34,8.37,8.29,8.3,871885.3111844352,5.9639,5.9854,5.9282,5.9353,871885.3112
2011-12-07 09:30:00,8.21,8.28,8.14,8.21,176470.58823529413,5.8709,5.921,5.8209,5.8709,176470.5882
2011-12-07 10:00:00,8.21,8.25,8.16,8.19,513824.0983046991,5.8709,5.8995,5.8352,5.8566,513824.0983
2011-12-07 10:30:00,8.18,8.24,8.15,8.22,231994.53862783025,5.8495,5.8924,5.828,5.8781,231994.5386
2011-12-07 11:00:00,8.22,8.26,8.19,8.24,404369.0977358061,5.8781,5.9067,5.8566,5.8924,404369.0977
2011-12-07 11:30:00,8.25,8.31,8.25,8.3,259984.07099783825,5.8995,5.9425,5.8995,5.9353,259984.071
2011-12-07 12:00:00,8.3,8.38,8.27,8.37,364660.3709181932,5.9353,5.9925,5.9139,5.9854,364660.3709
2011-12-07 12:30:00,8.37,8.41,8.31,8.37,641711.2299465241,5.9854,6.014,5.9425,5.9854,641711.2299
2011-12-07 13:00:00,8.38,8.38,8.31,8.32,274320.1729434521,5.9925,5.9925,5.9425,5.9496,274320.1729
2011-12-07 13:30:00,8.32,8.33,8.29,8.31,464330.4130162704,5.9496,5.9568,5.9282,5.9425,464330.413
2011-12-07 14:00:00,8.31,8.31,8.24,8.28,183411.0820343612,5.9425,5.9425,5.8924,5.921,183411.082
2011-12-07 14:30:00,8.28,8.29,8.21,8.24,464216.6344294004,5.921,5.9282,5.8709,5.8924,464216.6344
2011-12-07 15:00:00,8.24,8.29,8.24,8.26,827397.8837182842,5.8924,5.9282,5.8924,5.9067,827397.8837
2011-12-07 15:30:00,8.26,8.36,8.25,8.31,1894641.028558425,5.9067,5.9782,5.8995,5.9425,1894641.0286
2011-12-08 09:30:00,8.24,8.27,8.17,8.17,318580.04323586304,5.8924,5.9139,5.8423,5.8423,318580.0432
2011-12-08 10:00:00,8.17,8.2,8.09,8.1,178632.3813858232,5.8423,5.8638,5.7851,5.7923,178632.3814
2011-12-08 10:30:00,8.1,8.16,8.09,8.09,330640.57344407786,5.7923,5.8352,5.7851,5.7851,330640.5734
2011-12-08 11:00:00,8.09,8.09,7.99,8.02,402889.9761064968,5.7851,5.7851,5.7136,5.7351,402889.9761
2011-12-08 11:30:00,8.02,8.05,7.95,8.02,251223.119808852,5.7351,5.7565,5.685,5.7351,251223.1198
2011-12-08 12:00:00,8.02,8.1,7.99,8.05,372738.6505859597,5.7351,5.7923,5.7136,5.7565,372738.6506
2011-12-08 12:30:00,8.05,8.07,8.0,8.01,312549.7781317556,5.7565,5.7708,5.7208,5.7279,312549.7781
2011-12-08 13:00:00,8.01,8.01,7.94,7.97,232335.8743884401,5.7279,5.7279,5.6779,5.6993,232335.8744
2011-12-08 13:30:00,7.96,8.02,7.95,8.01,276823.301854591,5.6922,5.7351,5.685,5.7279,276823.3019
2011-12-08 14:00:00,8.01,8.03,7.96,8.01,230174.08123791104,5.7279,5.7422,5.6922,5.7279,230174.0812
2011-12-08 14:30:00,8.0,8.02,7.95,7.97,227557.1737399021,5.7208,5.7351,5.685,5.6993,227557.1737
2011-12-08 15:00:00,7.97,8.05,7.96,8.03,353965.1837524178,5.6993,5.7565,5.6922,5.7422,353965.1838
2011-12-08 15:30:00,8.03,8.09,7.94,7.94,1036067.8120377744,5.7422,5.7851,5.6779,5.6779,1036067.812
2011-12-09 09:30:00,7.96,8.09,7.95,8.05,226988.2808055524,5.6922,5.7851,5.685,5.7565,226988.2808
2011-12-09 10:00:00,8.04,8.09,8.02,8.04,528046.421663443,5.7494,5.7851,5.7351,5.7494,528046.4217
2011-12-09 10:30:00,8.03,8.08,8.01,8.06,198429.8555011947,5.7422,5.778,5.7279,5.7637,198429.8555
2011-12-09 11:00:00,8.07,8.17,8.07,8.17,243713.7330754352,5.7708,5.8423,5.7708,5.8423,243713.7331
2011-12-09 11:30:00,8.17,8.19,8.14,8.15,110023.8935032427,5.8423,5.8566,5.8209,5.828,110023.8935
2011-12-09 12:00:00,8.15,8.16,8.12,8.14,84423.7114575037,5.828,5.8352,5.8066,5.8209,84423.7115
2011-12-09 12:30:00,8.15,8.16,8.13,8.15,116054.1586073501,5.828,5.8352,5.8137,5.828,116054.1586
2011-12-09 13:00:00,8.15,8.2,8.14,8.19,87495.73330299238,5.828,5.8638,5.8209,5.8566,87495.7333
2011-12-09 13:30:00,8.19,8.2,8.17,8.2,75890.31744225736,5.8566,5.8638,5.8423,5.8638,75890.3174
2011-12-09 14:00:00,8.19,8.25,8.18,8.24,133576.06098532258,5.8566,5.8995,5.8495,5.8924,133576.061
2011-12-09 14:30:00,8.24,8.28,8.24,8.24,193651.1548526568,5.8924,5.921,5.8924,5.8924,193651.1549
2011-12-09 15:00:00,8.24,8.24,8.19,8.23,239390.14677437703,5.8924,5.8924,5.8566,5.8852,239390.1468
2011-12-09 15:30:00,8.23,8.27,8.22,8.24,688815.5649106838,5.8852,5.9139,5.8781,5.8924,688815.5649
2011-12-12 09:30:00,8.15,8.15,7.99,8.01,271020.59392422345,5.828,5.828,5.7136,5.7279,271020.5939
2011-12-12 10:00:00,8.01,8.04,7.95,7.99,257139.60632608944,5.7279,5.7494,5.685,5.7136,257139.6063
2011-12-12 10:30:00,7.98,8.06,7.96,8.05,423256.343156218,5.7065,5.7637,5.6922,5.7565,423256.3432
2011-12-12 11:00:00,8.04,8.05,7.95,7.98,398907.72556604847,5.7494,5.7565,5.685,5.7065,398907.7256
2011-12-12 11:30:00,7.99,8.0,7.88,7.92,143361.01945613837,5.7136,5.7208,5.635,5.6636,143361.0195
2011-12-12 12:00:00,7.92,7.94,7.89,7.92,119012.40186596884,5.6636,5.6779,5.6421,5.6636,119012.4019
2011-12-12 12:30:00,7.92,7.97,7.91,7.96,299351.4620548413,5.6636,5.6993,5.6564,5.6922,299351.4621
2011-12-12 13:00:00,7.96,7.99,7.95,7.98,158266.01433610194,5.6922,5.7136,5.685,5.7065,158266.0143
2011-12-12 13:30:00,7.99,8.01,7.98,7.99,81920.58254636478,5.7136,5.7279,5.7065,5.7136,81920.5825
2011-12-12 14:00:00,7.98,8.02,7.96,8.0,388326.316987143,5.7065,5.7351,5.6922,5.7208,388326.317
2011-12-12 14:30:00,8.0,8.01,7.97,8.0,277619.75196268066,5.7208,5.7279,5.6993,5.7208,277619.752
2011-12-12 15:00:00,7.99,8.01,7.94,8.0,348503.8115826602,5.7136,5.7279,5.6779,5.7208,348503.8116
2011-12-12 15:30:00,7.99,8.07,7.99,8.04,565820.9125042667,5.7136,5.7708,5.7136,5.7494,565820.9125
2011-12-13 09:30:00,8.28,8.42,8.24,8.28,444305.38172715897,5.921,6.0211,5.8924,5.921,444305.3817
2011-12-13 10:00:00,8.28,8.31,8.24,8.24,418250.08533394017,5.921,5.9425,5.8924,5.8924,418250.0853
2011-12-13 10:30:00,8.24,8.28,8.12,8.19,564569.3480486972,5.8924,5.921,5.8066,5.8566,564569.348
2011-12-13 11:00:00,8.19,8.19,8.11,8.17,220730.4585277051,5.8566,5.8566,5.7994,5.8423,220730.4585
2011-12-13 11:30:00,8.16,8.21,8.15,8.16,242575.9472067357,5.8352,5.8709,5.828,5.8352,242575.9472
2011-12-13 12:00:00,8.17,8.18,8.12,8.14,363522.5850494937,5.8423,5.8495,5.8066,5.8209,363522.585
2011-12-13 12:30:00,8.14,8.16,8.09,8.11,513596.5411309592,5.8209,5.8352,5.7851,5.7994,513596.5411
2011-12-13 13:00:00,8.11,8.14,8.09,8.12,273865.05859597225,5.7994,5.8209,5.7851,5.8066,273865.0586
2011-12-13 13:30:00,8.11,8.14,8.1,8.14,159972.6931391512,5.7994,5.8209,5.7923,5.8209,159972.6931
2011-12-13 14:00:00,8.14,8.16,8.06,8.11,355785.641142337,5.8209,5.8352,5.7637,5.7994,355785.6411
2011-12-13 14:30:00,8.1,8.11,8.0,8.03,463078.8485607009,5.7923,5.7994,5.7208,5.7422,463078.8486
2011-12-13 15:00:00,8.03,8.08,7.88,7.91,755376.0382296052,5.7422,5.778,5.635,5.6564,755376.0382
2011-12-13 15:30:00,7.91,7.91,7.82,7.9,846512.686312436,5.6564,5.6564,5.5921,5.6493,846512.6863
2011-12-14 09:30:00,7.82,7.82,7.65,7.67,381158.26601433614,5.5921,5.5921,5.4705,5.4848,381158.266
2011-12-14 10:00:00,7.67,7.71,7.62,7.71,263397.42860393674,5.4848,5.5134,5.449,5.5134,263397.4286
2011-12-14 10:30:00,7.71,7.72,7.64,7.64,235066.5604733189,5.5134,5.5205,5.4633,5.4633,235066.5605
2011-12-14 11:00:00,7.64,7.66,7.58,7.58,292410.9682557743,5.4633,5.4776,5.4204,5.4204,292410.9683
2011-12-14 11:30:00,7.58,7.59,7.53,7.58,396290.8180680396,5.4204,5.4276,5.3847,5.4204,396290.8181
2011-12-14 12:00:00,7.57,7.66,7.57,7.63,230742.9741722608,5.4133,5.4776,5.4133,5.4562,230742.9742
2011-12-14 12:30:00,7.64,7.75,7.64,7.73,321538.2864944817,5.4633,5.542,5.4633,5.5277,321538.2865
2011-12-14 13:00:00,7.73,7.75,7.71,7.73,376152.0081920583,5.5277,5.542,5.5134,5.5277,376152.0082
2011-12-14 13:30:00,7.73,7.73,7.62,7.62,261804.52838775743,5.5277,5.5277,5.449,5.449,261804.5284
2011-12-14 14:00:00,7.62,7.67,7.58,7.66,416884.74229150073,5.449,5.4848,5.4204,5.4776,416884.7423
2011-12-14 14:30:00,7.66,7.66,7.58,7.61,395494.36795994994,5.4776,5.4776,5.4204,5.4419,395494.368
2011-12-14 15:00:00,7.61,7.66,7.58,7.65,535328.2512231198,5.4419,5.4776,5.4204,5.4705,535328.2512
2011-12-14 15:30:00,7.65,7.66,7.58,7.58,752759.1307315964,5.4705,5.4776,5.4204,5.4204,752759.1307
2011-12-15 09:30:00,7.66,7.82,7.66,7.68,606553.6466037092,5.4776,5.5921,5.4776,5.4919,606553.6466
2011-12-15 10:00:00,7.68,7.72,7.62,7.62,208101.0353851405,5.4919,5.5205,5.449,5.449,208101.0354
2011-12-15 10:30:00,7.62,7.63,7.55,7.58,232335.8743884401,5.449,5.4562,5.399,5.4204,232335.8744
2011-12-15 11:00:00,7.59,7.63,7.58,7.63,162589.6006371601,5.4276,5.4562,5.4204,5.4562,162589.6006
2011-12-15 11:30:00,7.63,7.63,7.58,7.62,290590.51086585503,5.4562,5.4562,5.4204,5.449,290590.5109
2011-12-15 12:00:00,7.62,7.69,7.62,7.66,325634.3156218,5.449,5.4991,5.449,5.4776,325634.3156
2011-12-15 12:30:00,7.67,7.69,7.65,7.66,232108.3172147002,5.4848,5.4991,5.4705,5.4776,232108.3172
2011-12-15 13:00:00,7.66,7.66,7.64,7.65,112299.46524064172,5.4776,5.4776,5.4633,5.4705,112299.4652
2011-12-15 13:30:00,7.65,7.68,7.61,7.66,161338.03618159064,5.4705,5.4919,5.4419,5.4776,161338.0362
2011-12-15 14:00:00,7.67,7.68,7.64,7.64,127432.0172943452,5.4848,5.4919,5.4633,5.4633,127432.0173
2011-12-15 14:30:00,7.64,7.66,7.63,7.66,176129.25247468427,5.4633,5.4776,5.4562,5.4776,176129.2525
2011-12-15 15:00:00,7.66,7.69,7.65,7.67,336557.0599613153,5.4776,5.4991,5.4705,5.4848,336557.06
2011-12-15 15:30:00,7.67,7.69,7.63,7.64,529411.7647058824,5.4848,5.4991,5.4562,5.4633,529411.7647
2011-12-16 09:30:00,7.73,7.85,7.7,7.83,598247.8097622028,5.5277,5.6135,5.5062,5.5992,598247.8098
2011-12-16 10:00:00,7.82,7.92,7.8,7.85,297303.4474911822,5.5921,5.6636,5.5778,5.6135,297303.4475
2011-12-16 10:30:00,7.85,7.9,7.84,7.89,152804.6421663443,5.6135,5.6493,5.6064,5.6421,152804.6422
2011-12-16 11:00:00,7.89,7.91,7.86,7.9,497895.09614290594,5.6421,5.6564,5.6207,5.6493,497895.0961
2011-12-16 11:30:00,7.89,7.92,7.87,7.87,376948.4583001479,5.6421,5.6636,5.6278,5.6278,376948.4583
2011-12-16 12:00:00,7.87,7.91,7.85,7.9,363408.80646262376,5.6278,5.6564,5.6135,5.6493,363408.8065
2011-12-16 12:30:00,7.9,7.95,7.87,7.93,475594.4931163955,5.6493,5.685,5.6278,5.6707,475594.4931
2011-12-16 13:00:00,7.93,7.97,7.91,7.95,228694.95960860167,5.6707,5.6993,5.6564,5.685,228694.9596
2011-12-16 13:30:00,7.95,8.01,7.93,7.95,443736.4887928092,5.685,5.7279,5.6707,5.685,443736.4888
2011-12-16 14:00:00,7.94,7.96,7.92,7.95,513027.6481966094,5.6779,5.6922,5.6636,5.685,513027.6482
2011-12-16 14:30:00,7.95,7.99,7.95,7.97,238252.3609056776,5.685,5.7136,5.685,5.6993,238252.3609
2011-12-16 15:00:00,7.97,8.02,7.97,7.99,806576.4023210832,5.6993,5.7351,5.6993,5.7136,806576.4023
2011-12-16 15:30:00,8.0,8.06,7.96,8.03,1708840.5961997954,5.7208,5.7637,5.6922,5.7422,1708840.5962
2011-12-19 09:30:00,8.09,8.11,8.02,8.09,562862.669245648,5.7851,5.7994,5.7351,5.7851,562862.6692
2011-12-19 10:00:00,8.1,8.17,8.09,8.14,588917.9656388668,5.7923,5.8423,5.7851,5.8209,588917.9656
2011-12-19 10:30:00,8.13,8.23,8.12,8.14,785868.6995107521,5.8137,5.8852,5.8066,5.8209,785868.6995
2011-12-19 11:00:00,8.13,8.14,8.02,8.05,392649.9032882012,5.8137,5.8209,5.7351,5.7565,392649.9033
2011-12-19 11:30:00,8.04,8.04,7.94,7.98,254522.6988280805,5.7494,5.7494,5.6779,5.7065,254522.6988
2011-12-19 12:00:00,7.98,8.02,7.97,8.02,180452.8387757424,5.7065,5.7351,5.6993,5.7351,180452.8388
2011-12-19 12:30:00,8.02,8.02,7.95,7.97,102855.84253043578,5.7351,5.7351,5.685,5.6993,102855.8425
2011-12-19 13:00:00,7.96,7.98,7.92,7.93,123904.88110137673,5.6922,5.7065,5.6636,5.6707,123904.8811
2011-12-19 13:30:00,7.92,7.99,7.91,7.98,180566.6173626124,5.6636,5.7136,5.6564,5.7065,180566.6174
2011-12-19 14:00:00,7.97,8.03,7.95,8.01,479690.5222437137,5.6993,5.7422,5.685,5.7279,479690.5222
2011-12-19 14:30:00,8.01,8.07,8.0,8.06,565024.4623961771,5.7279,5.7708,5.7208,5.7637,565024.4624
2011-12-19 15:00:00,8.07,8.07,7.94,7.95,748321.7658436683,5.7708,5.7708,5.6779,5.685,748321.7658
2011-12-19 15:30:00,7.95,7.96,7.88,7.94,991694.1631584936,5.685,5.6922,5.635,5.6779,991694.1632
2011-12-20 09:30:00,8.12,8.36,8.11,8.31,431562.1799977244,5.8066,5.9782,5.7994,5.9425,431562.18
2011-12-20 10:00:00,8.31,8.45,8.31,8.44,414722.9491409717,5.9425,6.0426,5.9425,6.0354,414722.9491
2011-12-20 10:30:00,8.45,8.46,8.36,8.46,392991.239048811,6.0426,6.0497,5.9782,6.0497,392991.239
2011-12-20 11:00:00,8.46,8.5,8.44,8.46,214245.0790761179,6.0497,6.0783,6.0354,6.0497,214245.0791
2011-12-20 11:30:00,8.47,8.5,8.42,8.49,357833.65570599615,6.0569,6.0783,6.0211,6.0712,357833.6557
2011-12-20 12:00:00,8.5,8.53,8.48,8.49,369552.8501536011,6.0783,6.0998,6.064,6.0712,369552.8502
2011-12-20 12:30:00,8.49,8.5,8.47,8.5,103083.39970417568,6.0712,6.0783,6.0569,6.0783,103083.3997
2011-12-20 13:00:00,8.5,8.53,8.48,8.48,230287.859824781,6.0783,6.0998,6.064,6.064,230287.8598
2011-12-20 13:30:00,8.47,8.49,8.46,8.48,203208.55614973264,6.0569,6.0712,6.0497,6.064,203208.5561
2011-12-20 14:00:00,8.49,8.55,8.47,8.54,237228.353623848,6.0712,6.1141,6.0569,6.1069,237228.3536
2011-12-20 14:30:00,8.55,8.62,8.54,8.6,412902.4917510525,6.1141,6.1641,6.1069,6.1498,412902.4918
2011-12-20 15:00:00,8.6,8.61,8.58,8.6,381727.15894868586,6.1498,6.157,6.1355,6.1498,381727.1589
2011-12-20 15:30:00,8.6,8.66,8.58,8.63,1075548.9816816477,6.1498,6.1927,6.1355,6.1713,1075548.9817
2011-12-21 09:30:00,8.6,8.66,8.46,8.61,536124.7013312095,6.1498,6.1927,6.0497,6.157,536124.7013
2011-12-21 10:00:00,8.6,8.72,8.53,8.67,321879.6222550916,6.1498,6.2356,6.0998,6.1999,321879.6223
2011-12-21 10:30:00,8.67,8.73,8.6,8.6,277619.75196268066,6.1999,6.2428,6.1498,6.1498,277619.752
2011-12-21 11:00:00,8.61,8.64,8.59,8.61,183524.86062123108,6.157,6.1784,6.1427,6.157,183524.8606
2011-12-21 11:30:00,8.61,8.69,8.6,8.68,211059.2786437593,6.157,6.2142,6.1498,6.207,211059.2786
2011-12-21 12:00:00,8.69,8.7,8.59,8.62,219137.5583115258,6.2142,6.2213,6.1427,6.1641,219137.5583
2011-12-21 12:30:00,8.62,8.7,8.61,8.68,169985.2087837069,6.1641,6.2213,6.157,6.207,169985.2088
2011-12-21 13:00:00,8.69,8.73,8.65,8.65,111730.57230629196,6.2142,6.2428,6.1856,6.1856,111730.5723
2011-12-21 13:30:00,8.65,8.7,8.62,8.69,215041.52918420755,6.1856,6.2213,6.1641,6.2142,215041.5292
2011-12-21 14:00:00,8.68,8.72,8.67,8.7,146433.04130162703,6.207,6.2356,6.1999,6.2213,146433.0413
2011-12-21 14:30:00,8.71,8.77,8.68,8.76,249516.4410058027,6.2285,6.2714,6.207,6.2642,249516.441
2011-12-21 15:00:00,8.76,8.8,8.75,8.79,370918.1931960405,6.2642,6.2929,6.2571,6.2857,370918.1932
2011-12-21 15:30:00,8.79,8.86,8.76,8.81,840141.0854477187,6.2857,6.3358,6.2642,6.3,840141.0854
2011-12-22 09:30:00,8.88,8.96,8.82,8.93,192058.25463647745,6.3501,6.4073,6.3072,6.3858,192058.2546
2011-12-22 10:00:00,8.93,8.96,8.9,8.93,225395.3805893731,6.3858,6.4073,6.3644,6.3858,225395.3806
2011-12-22 10:30:00,8.93,8.93,8.82,8.83,228922.5167823416,6.3858,6.3858,6.3072,6.3143,228922.5168
2011-12-22 11:00:00,8.84,8.87,8.82,8.85,160200.25031289112,6.3215,6.3429,6.3072,6.3286,160200.2503
2011-12-22 11:30:00,8.85,8.88,8.83,8.87,142223.23358743885,6.3286,6.3501,6.3143,6.3429,142223.2336
2011-12-22 12:00:00,8.88,8.9,8.86,8.9,191603.1402889976,6.3501,6.3644,6.3358,6.3644,191603.1403
2011-12-22 12:30:00,8.9,8.93,8.89,8.9,121174.1950164979,6.3644,6.3858,6.3572,6.3644,121174.195
2011-12-22 13:00:00,8.9,8.94,8.89,8.94,84992.60439185346,6.3644,6.393,6.3572,6.393,84992.6044
2011-12-22 13:30:00,8.94,9.02,8.94,9.01,285925.5888041871,6.393,6.4502,6.393,6.443,285925.5888
2011-12-22 14:00:00,9.01,9.06,8.96,9.06,351120.71908066905,6.443,6.4788,6.4073,6.4788,351120.7191
2011-12-22 14:30:00,9.05,9.08,8.98,8.98,557742.6328365002,6.4716,6.4931,6.4216,6.4216,557742.6328
2011-12-22 15:00:00,8.99,9.03,8.98,9.03,271134.37251109345,6.4287,6.4573,6.4216,6.4573,271134.3725
2011-12-22 15:30:00,9.02,9.03,8.97,9.01,714301.9683695529,6.4502,6.4573,6.4144,6.443,714301.9684
2011-12-23 09:30:00,9.04,9.05,8.96,8.99,160769.14324724086,6.4645,6.4716,6.4073,6.4287,160769.1432
2011-12-23 10:00:00,8.99,9.04,8.95,8.95,192627.1475708272,6.4287,6.4645,6.4001,6.4001,192627.1476
2011-12-23 10:30:00,8.95,9.03,8.95,9.02,194561.3835476164,6.4001,6.4573,6.4001,6.4502,194561.3835
2011-12-23 11:00:00,9.03,9.06,9.03,9.03,128000.91022869496,6.4573,6.4788,6.4573,6.4573,128000.9102
2011-12-23 11:30:00,9.04,9.07,9.03,9.06,94663.7842757993,6.4645,6.4859,6.4573,6.4788,94663.7843
2011-12-23 12:00:00,9.05,9.09,9.04,9.05,173512.3449766754,6.4716,6.5002,6.4645,6.4716,173512.345
2011-12-23 12:30:00,9.05,9.07,9.05,9.06,55865.28615314598,6.4716,6.4859,6.4716,6.4788,55865.2862
2011-12-23 13:00:00,9.06,9.06,8.99,9.0,306633.2916145181,6.4788,6.4788,6.4287,6.4359,306633.2916
2011-12-23 13:30:00,9.01,9.01,8.93,8.96,400955.7401297076,6.443,6.443,6.3858,6.4073,400955.7401
2011-12-23 14:00:00,8.96,8.96,8.93,8.93,91250.42666970076,6.4073,6.4073,6.3858,6.3858,91250.4267
2011-12-23 14:30:00,8.94,8.94,8.92,8.92,171578.10899988623,6.393,6.393,6.3787,6.3787,171578.109
2011-12-23 15:00:00,8.93,8.94,8.92,8.93,133689.83957219252,6.3858,6.393,6.3787,6.3858,133689.8396
2011-12-23 15:30:00,8.93,8.96,8.92,8.96,702924.1096825578,6.3858,6.4073,6.3787,6.4073,702924.1097
2011-12-27 09:30:00,8.96,8.99,8.88,8.96,150415.29184207533,6.4073,6.4287,6.3501,6.4073,150415.2918
2011-12-27 10:00:00,8.96,9.0,8.96,8.99,107406.98600523382,6.4073,6.4359,6.4073,6.4287,107406.986
2011-12-27 10:30:00,8.99,9.02,8.92,8.94,172147.00193423597,6.4287,6.4502,6.3787,6.393,172147.0019
2011-12-27 11:00:00,8.93,8.96,8.93,8.96,104221.18557287518,6.3858,6.4073,6.3858,6.4073,104221.1856
2011-12-27 11:30:00,8.96,8.98,8.96,8.97,101149.1637273865,6.4073,6.4216,6.4073,6.4144,101149.1637
2011-12-27 12:00:00,8.98,9.02,8.98,9.02,72021.84548867903,6.4216,6.4502,6.4216,6.4502,72021.8455
2011-12-27 12:30:00,9.02,9.02,9.0,9.01,53020.8214813972,6.4502,6.4502,6.4359,6.443,53020.8215
2011-12-27 13:00:00,9.0,9.01,8.96,8.97,92046.87677779044,6.4359,6.443,6.4073,6.4144,92046.8768
2011-12-27 13:30:00,8.97,8.98,8.96,8.96,148708.61303902607,6.4144,6.4216,6.4073,6.4073,148708.613
2011-12-27 14:00:00,8.96,8.98,8.96,8.97,84878.8258049835,6.4073,6.4216,6.4073,6.4144,84878.8258
2011-12-27 14:30:00,8.97,9.0,8.96,9.0,82261.91830697464,6.4144,6.4359,6.4073,6.4359,82261.9183
2011-12-27 15:00:00,9.0,9.02,8.97,8.98,130845.37490044374,6.4359,6.4502,6.4144,6.4216,130845.3749
2011-12-27 15:30:00,8.99,8.99,8.95,8.97,256343.15621799976,6.4287,6.4287,6.4001,6.4144,256343.1562
2011-12-28 09:30:00,8.97,8.99,8.79,8.81,128000.91022869496,6.4144,6.4287,6.2857,6.3,128000.9102
2011-12-28 10:00:00,8.81,8.82,8.67,8.68,293776.31129821367,6.3,6.3072,6.1999,6.207,293776.3113
2011-12-28 10:30:00,8.69,8.75,8.67,8.75,140175.21902377973,6.2142,6.2571,6.1999,6.2571,140175.219
2011-12-28 11:00:00,8.75,8.75,8.68,8.68,254181.36306747072,6.2571,6.2571,6.207,6.207,254181.3631
2011-12-28 11:30:00,8.68,8.69,8.63,8.64,159290.02161793152,6.207,6.2142,6.1713,6.1784,159290.0216
2011-12-28 12:00:00,8.65,8.66,8.63,8.64,98759.81340311754,6.1856,6.1927,6.1713,6.1784,98759.8134
2011-12-28 12:30:00,8.64,8.65,8.6,8.61,86585.50460803277,6.1784,6.1856,6.1498,6.157,86585.5046
2011-12-28 13:00:00,8.61,8.66,8.6,8.65,102400.72818295597,6.157,6.1927,6.1498,6.1856,102400.7282
2011-12-28 13:30:00,8.65,8.7,8.65,8.7,105358.9714415747,6.1856,6.2213,6.1856,6.2213,105358.9714
2011-12-28 14:00:00,8.69,8.7,8.65,8.69,97053.13460006828,6.2142,6.2213,6.1856,6.2142,97053.1346
2011-12-28 14:30:00,8.69,8.69,8.65,8.68,96256.6844919786,6.2142,6.2142,6.1856,6.207,96256.6845
2011-12-28 15:00:00,8.67,8.71,8.66,8.67,167026.9655250882,6.1999,6.2285,6.1927,6.1999,167026.9655
2011-12-28 15:30:00,8.67,8.71,8.66,8.67,842075.3214245079,6.1999,6.2285,6.1927,6.1999,842075.3214
2011-12-29 09:30:00,8.71,8.85,8.67,8.85,168847.4229150074,6.2285,6.3286,6.1999,6.3286,168847.4229
2011-12-29 10:00:00,8.84,9.02,8.82,9.01,441460.9170554102,6.3215,6.4502,6.3072,6.443,441460.9171
2011-12-29 10:30:00,9.0,9.18,8.98,9.11,568437.8200022756,6.4359,6.5646,6.4216,6.5145,568437.82
2011-12-29 11:00:00,9.1,9.26,9.05,9.24,421435.8857662988,6.5074,6.6218,6.4716,6.6075,421435.8858
2011-12-29 11:30:00,9.23,9.24,9.14,9.2,391625.8960063716,6.6003,6.6075,6.536,6.5789,391625.896
2011-12-29 12:00:00,9.2,9.2,9.12,9.17,251905.7913300717,6.5789,6.5789,6.5217,6.5574,251905.7913
2011-12-29 12:30:00,9.17,9.18,9.12,9.16,185231.5394242804,6.5574,6.5646,6.5217,6.5503,185231.5394
2011-12-29 13:00:00,9.16,9.19,9.15,9.17,205597.9064740016,6.5503,6.5717,6.5431,6.5574,205597.9065
2011-12-29 13:30:00,9.17,9.23,9.17,9.23,151894.4134713847,6.5574,6.6003,6.5574,6.6003,151894.4135
2011-12-29 14:00:00,9.23,9.27,9.22,9.25,353396.2908180681,6.6003,6.6289,6.5932,6.6146,353396.2908
2011-12-29 14:30:00,9.25,9.28,9.24,9.28,136761.8614176812,6.6146,6.6361,6.6075,6.6361,136761.8614
2011-12-29 15:00:00,9.27,9.34,9.25,9.33,484696.7800659916,6.6289,6.679,6.6146,6.6719,484696.7801
2011-12-29 15:30:00,9.33,9.41,9.33,9.4,1269996.5866423938,6.6719,6.7291,6.6719,6.7219,1269996.5866
2011-12-30 09:30:00,9.37,9.39,9.19,9.23,372624.8719990898,6.7005,6.7148,6.5717,6.6003,372624.872
2011-12-30 10:00:00,9.23,9.28,9.22,9.27,268858.8007736944,6.6003,6.6361,6.5932,6.6289,268858.8008
2011-12-30 10:30:00,9.27,9.29,9.25,9.26,263056.0928433269,6.6289,6.6433,6.6146,6.6218,263056.0928
2011-12-30 11:00:00,9.26,9.34,9.26,9.33,258504.94936852885,6.6218,6.679,6.6218,6.6719,258504.9494
2011-12-30 11:30:00,9.33,9.33,9.3,9.3,132779.61087723292,6.6719,6.6719,6.6504,6.6504,132779.6109
2011-12-30 12:00:00,9.3,9.31,9.27,9.27,89771.3050403914,6.6504,6.6576,6.6289,6.6289,89771.305
2011-12-30 12:30:00,9.27,9.29,9.26,9.26,89771.3050403914,6.6289,6.6433,6.6218,6.6218,89771.305
2011-12-30 13:00:00,9.26,9.27,9.22,9.23,178063.48845147344,6.6218,6.6289,6.5932,6.6003,178063.4885
2011-12-30 13:30:00,9.23,9.23,9.21,9.22,70542.72385936967,6.6003,6.6003,6.586,6.5932,70542.7239
2011-12-30 14:00:00,9.22,9.24,9.19,9.2,147912.1629309364,6.5932,6.6075,6.5717,6.5789,147912.1629
2011-12-30 14:30:00,9.2,9.24,9.2,9.22,347024.6899533508,6.5789,6.6075,6.5789,6.5932,347024.69
2011-12-30 15:00:00,9.23,9.24,9.21,9.23,220958.015701445,6.6003,6.6075,6.586,6.6003,220958.0157
2011-12-30 15:30:00,9.23,9.24,9.21,9.21,824553.4190465355,6.6003,6.6075,6.586,6.586,824553.419
2012-01-03 09:30:00,9.49,9.58,9.45,9.54,505290.7042894528,6.7863,6.8506,6.7577,6.822,505290.7043
2012-01-03 10:00:00,9.54,9.79,9.52,9.74,676072.3631812494,6.822,7.0008,6.8077,6.965,676072.3632
2012-01-03 10:30:00,9.75,9.77,9.69,9.72,261918.3069746274,6.9722,6.9865,6.9293,6.9507,261918.307
2012-01-03 11:00:00,9.72,9.8,9.71,9.76,433496.4159745136,6.9507,7.0079,6.9436,6.9793,433496.416
2012-01-03 11:30:00,9.76,9.81,9.67,9.72,572875.1848902036,6.9793,7.0151,6.915,6.9507,572875.1849
2012-01-03 12:00:00,9.71,9.74,9.69,9.74,271248.1510979634,6.9436,6.965,6.9293,6.965,271248.1511
2012-01-03 12:30:00,9.73,9.74,9.6,9.63,865855.0460803277,6.9579,6.965,6.8649,6.8864,865855.0461
2012-01-03 13:00:00,9.63,9.69,9.62,9.69,352713.6192968484,6.8864,6.9293,6.8792,6.9293,352713.6193
2012-01-03 13:30:00,9.68,9.73,9.67,9.73,353282.5122311981,6.9221,6.9579,6.915,6.9579,353282.5122
2012-01-03 14:00:00,9.73,9.76,9.7,9.75,457617.4763909432,6.9579,6.9793,6.9364,6.9722,457617.4764
2012-01-03 14:30:00,9.75,9.77,9.67,9.68,421777.22152690863,6.9722,6.9865,6.915,6.9221,421777.2215
2012-01-03 15:00:00,9.68,9.69,9.63,9.67,362498.57776766416,6.9221,6.9293,6.8864,6.915,362498.5778
2012-01-03 15:30:00,9.67,9.69,9.64,9.65,811696.438730231,6.915,6.9293,6.8935,6.9007,811696.4387
2012-01-04 09:30:00,9.56,9.77,9.54,9.69,1107520.764592104,6.8821,7.0333,6.8677,6.9757,1107520.7646
2012-01-04 10:00:00,9.69,9.69,9.64,9.64,537262.487199909,6.9757,6.9757,6.9397,6.9397,537262.4872
2012-01-04 10:30:00,9.63,9.7,9.61,9.68,678689.2706792582,6.9325,6.9829,6.9181,6.9685,678689.2707
2012-01-04 11:00:00,9.68,9.72,9.67,9.68,198998.74843554443,6.9685,6.9973,6.9613,6.9685,198998.7484
2012-01-04 11:30:00,9.68,9.74,9.67,9.7,383433.8377517351,6.9685,7.0117,6.9613,6.9829,383433.8378
2012-01-04 12:00:00,9.7,9.85,9.7,9.84,1001592.9002161792,6.9829,7.0909,6.9829,7.0837,1001592.9002
2012-01-04 12:30:00,9.85,9.87,9.8,9.84,502104.9038570941,7.0909,7.1053,7.0549,7.0837,502104.9039
2012-01-04 13:00:00,9.84,9.84,9.78,9.8,327682.3301854591,7.0837,7.0837,7.0405,7.0549,327682.3302
2012-01-04 13:30:00,9.81,9.82,9.77,9.81,429969.2797815451,7.0621,7.0693,7.0333,7.0621,429969.2798
2012-01-04 14:00:00,9.81,9.82,9.76,9.82,341563.31778359314,7.0621,7.0693,7.0261,7.0693,341563.3178
2012-01-04 14:30:00,9.82,9.89,9.81,9.86,1377858.6869951077,7.0693,7.1197,7.0621,7.0981,1377858.687
2012-01-04 15:00:00,9.86,9.87,9.83,9.83,302195.9267265901,7.0981,7.1053,7.0765,7.0765,302195.9267
2012-01-04 15:30:00,9.83,9.92,9.83,9.84,1631357.3785413585,7.0765,7.1413,7.0765,7.0837,1631357.3785
2012-01-05 09:30:00,9.77,9.88,9.72,9.84,699055.6377289795,7.0333,7.1125,6.9973,7.0837,699055.6377
2012-01-05 10:00:00,9.84,10.04,9.78,9.98,993059.506200933,7.0837,7.2277,7.0405,7.1845,993059.5062
2012-01-05 10:30:00,9.98,10.03,9.89,9.91,1071339.1739674597,7.1845,7.2205,7.1197,7.1341,1071339.174
2012-01-05 11:00:00,9.91,9.98,9.83,9.98,1410285.5842530436,7.1341,7.1845,7.0765,7.1845,1410285.5843
2012-01-05 11:30:00,9.98,10.09,9.97,10.07,531801.1150301513,7.1845,7.2637,7.1773,7.2493,531801.115
2012-01-05 12:00:00,10.07,10.22,10.06,10.2,588349.072704517,7.2493,7.3573,7.2421,7.3429,588349.0727
2012-01-05 12:30:00,10.2,10.27,10.15,10.26,416429.62794402096,7.3429,7.3933,7.3069,7.3861,416429.6279
2012-01-05 13:00:00,10.26,10.32,10.22,10.31,461941.0626920014,7.3861,7.4293,7.3573,7.4221,461941.0627
2012-01-05 13:30:00,10.3,10.37,10.3,10.33,471384.6854022073,7.4149,7.4653,7.4149,7.4365,471384.6854
2012-01-05 14:00:00,10.33,10.36,10.17,10.2,672203.891227671,7.4365,7.4581,7.3213,7.3429,672203.8912
2012-01-05 14:30:00,10.2,10.23,10.14,10.16,440664.46694732056,7.3429,7.3645,7.2997,7.3141,440664.4669
2012-01-05 15:00:00,10.16,10.17,10.1,10.14,580612.1287973603,7.3141,7.3213,7.2709,7.2997,580612.1288
2012-01-05 15:30:00,10.13,10.16,10.11,10.14,1028899.7610649676,7.2925,7.3141,7.2781,7.2997,1028899.7611
2012-01-06 09:30:00,10.14,10.18,9.97,10.06,398680.1683923086,7.2997,7.3285,7.1773,7.2421,398680.1684
2012-01-06 10:00:00,10.06,10.15,10.0,10.12,366594.6068949824,7.2421,7.3069,7.1989,7.2853,366594.6069
2012-01-06 10:30:00,10.12,10.21,10.06,10.07,455683.2404141541,7.2853,7.3501,7.2421,7.2493,455683.2404
2012-01-06 11:00:00,10.07,10.17,10.07,10.1,217999.77244282627,7.2493,7.3213,7.2493,7.2709,217999.7724
2012-01-06 11:30:00,10.11,10.17,10.09,10.09,323131.18671066104,7.2781,7.3213,7.2637,7.2637,323131.1867
2012-01-06 12:00:00,10.1,10.1,10.04,10.05,245761.7476390944,7.2709,7.2709,7.2277,7.2349,245761.7476
2012-01-06 12:30:00,10.04,10.05,9.95,10.0,313346.22823984525,7.2277,7.2349,7.1629,7.1989,313346.2282
2012-01-06 13:00:00,10.0,10.02,9.98,9.99,280009.1022869496,7.1989,7.2133,7.1845,7.1917,280009.1023
2012-01-06 13:30:00,9.99,10.1,9.98,10.06,318238.70747525315,7.1917,7.2709,7.1845,7.2421,318238.7075
2012-01-06 14:00:00,10.06,10.11,10.04,10.06,338263.73876436456,7.2421,7.2781,7.2277,7.2421,338263.7388
2012-01-06 14:30:00,10.06,10.07,10.02,10.02,125384.00273068609,7.2421,7.2493,7.2133,7.2133,125384.0027
2012-01-06 15:00:00,10.02,10.07,10.02,10.07,318124.9288883832,7.2133,7.2493,7.2133,7.2493,318124.9289
2012-01-06 15:30:00,10.07,10.07,9.99,10.01,1027648.196609398,7.2493,7.2493,7.1917,7.2061,1027648.1966
2012-01-09 09:30:00,10.02,10.07,9.95,10.01,313687.56400045514,7.2133,7.2493,7.1629,7.2061,313687.564
2012-01-09 10:00:00,10.02,10.16,9.98,10.12,314939.12845602457,7.2133,7.3141,7.1845,7.2853,314939.1285
2012-01-09 10:30:00,10.12,10.14,9.99,10.03,326430.7657298896,7.2853,7.2997,7.1917,7.2205,326430.7657
2012-01-09 11:00:00,10.03,10.03,9.97,10.02,517806.34884514735,7.2205,7.2205,7.1773,7.2133,517806.3488
2012-01-09 11:30:00,10.02,10.06,9.98,9.98,347821.14006144047,7.2133,7.2421,7.1845,7.1845,347821.1401
2012-01-09 12:00:00,9.98,10.09,9.98,10.09,582546.3647741495,7.1845,7.2637,7.1845,7.2637,582546.3648
2012-01-09 12:30:00,10.09,10.12,10.05,10.06,430196.83695528505,7.2637,7.2853,7.2349,7.2421,430196.837
2012-01-09 13:00:00,10.06,10.12,10.06,10.12,157355.78564114234,7.2421,7.2853,7.2421,7.2853,157355.7856
2012-01-09 13:30:00,10.12,10.13,10.07,10.12,364887.92809193314,7.2853,7.2925,7.2493,7.2853,364887.9281
2012-01-09 14:00:00,10.12,10.14,10.11,10.11,130731.59631357378,7.2853,7.2997,7.2781,7.2781,130731.5963
2012-01-09 14:30:00,10.12,10.12,10.01,10.03,244965.29753100467,7.2853,7.2853,7.2061,7.2205,244965.2975
2012-01-09 15:00:00,10.03,10.04,9.98,9.98,611218.5686653772,7.2205,7.2277,7.1845,7.1845,611218.5687
2012-01-09 15:30:00,9.98,10.05,9.95,10.02,1120719.0806690182,7.1845,7.2349,7.1629,7.2133,1120719.0807
2012-01-10 09:30:00,10.19,10.37,10.19,10.26,392081.0103538514,7.3357,7.4653,7.3357,7.3861,392081.0104
2012-01-10 10:00:00,10.25,10.29,10.12,10.19,581408.5789054501,7.3789,7.4077,7.2853,7.3357,581408.5789
2012-01-10 10:30:00,10.19,10.2,10.12,10.13,318466.2646489931,7.3357,7.3429,7.2853,7.2925,318466.2646
2012-01-10 11:00:00,10.13,10.2,10.07,10.15,305950.62009329844,7.2925,7.3429,7.2493,7.3069,305950.6201
2012-01-10 11:30:00,10.14,10.22,10.14,10.2,322334.7366025714,7.2997,7.3573,7.2997,7.3429,322334.7366
2012-01-10 12:00:00,10.2,10.21,10.1,10.11,437820.00227557175,7.3429,7.3501,7.2709,7.2781,437820.0023
2012-01-10 12:30:00,10.1,10.12,10.09,10.12,167140.74411195813,7.2709,7.2853,7.2637,7.2853,167140.7441
2012-01-10 13:00:00,10.12,10.12,10.04,10.06,602571.396063261,7.2853,7.2853,7.2277,7.2421,602571.3961
2012-01-10 13:30:00,10.07,10.11,10.05,10.06,427693.7080441461,7.2493,7.2781,7.2349,7.2421,427693.708
2012-01-10 14:00:00,10.07,10.11,10.04,10.07,485151.8944134714,7.2493,7.2781,7.2277,7.2493,485151.8944
2012-01-10 14:30:00,10.07,10.09,10.07,10.08,304812.83422459895,7.2493,7.2637,7.2493,7.2565,304812.8342
2012-01-10 15:00:00,10.09,10.09,10.05,10.07,1043690.9773580612,7.2637,7.2637,7.2349,7.2493,1043690.9774
2012-01-10 15:30:00,10.07,10.1,10.04,10.06,1548640.345886904,7.2493,7.2709,7.2277,7.2421,1548640.3459
2012-01-11 09:30:00,10.29,10.73,10.18,10.69,2082603.2540675849,7.4077,7.7244,7.3285,7.6956,2082603.2541
2012-01-11 10:00:00,10.69,10.72,10.6,10.62,1335760.6098532258,7.6956,7.7172,7.6308,7.6452,1335760.6099
2012-01-11 10:30:00,10.62,10.8,10.6,10.74,1349186.48310388,7.6452,7.7748,7.6308,7.7316,1349186.4831
2012-01-11 11:00:00,10.74,10.78,10.69,10.7,824894.7548071453,7.7316,7.7604,7.6956,7.7028,824894.7548
2012-01-11 11:30:00,10.69,10.73,10.69,10.72,813972.01046763,7.6956,7.7244,7.6956,7.7172,813972.0105
2012-01-11 12:00:00,10.71,10.72,10.66,10.71,930139.94766185,7.71,7.7172,7.674,7.71,930139.9477
2012-01-11 12:30:00,10.72,10.72,10.67,10.71,474684.2644214359,7.7172,7.7172,7.6812,7.71,474684.2644
2012-01-11 13:00:00,10.71,10.73,10.63,10.66,859711.0023893503,7.71,7.7244,7.6524,7.674,859711.0024
2012-01-11 13:30:00,10.67,10.68,10.63,10.63,578905.4499943111,7.6812,7.6884,7.6524,7.6524,578905.45
2012-01-11 14:00:00,10.63,10.65,10.54,10.57,735919.8998748435,7.6524,7.6668,7.5876,7.6092,735919.8999
2012-01-11 14:30:00,10.58,10.63,10.56,10.59,706223.6887017863,7.6164,7.6524,7.602,7.6236,706223.6887
2012-01-11 15:00:00,10.59,10.6,10.52,10.57,961087.7232904768,7.6236,7.6308,7.5732,7.6092,961087.7233
2012-01-11 15:30:00,10.58,10.58,10.51,10.54,2166799.408351348,7.6164,7.6164,7.566,7.5876,2166799.4084
2012-01-12 09:30:00,10.6,10.69,10.44,10.49,755262.2596427352,7.6308,7.6956,7.5156,7.5516,755262.2596
2012-01-12 10:00:00,10.49,10.5,10.41,10.49,696097.3944703607,7.5516,7.5588,7.4941,7.5516,696097.3945
2012-01-12 10:30:00,10.49,10.5,10.38,10.39,488451.4734327,7.5516,7.5588,7.4725,7.4797,488451.4734
2012-01-12 11:00:00,10.4,10.51,10.39,10.49,271020.59392422345,7.4869,7.566,7.4797,7.5516,271020.5939
2012-01-12 11:30:00,10.49,10.5,10.47,10.5,263624.98577767663,7.5516,7.5588,7.5372,7.5588,263624.9858
2012-01-12 12:00:00,10.5,10.5,10.46,10.49,178177.2670383434,7.5588,7.5588,7.53,7.5516,178177.267
2012-01-12 12:30:00,10.48,10.49,10.47,10.47,202867.2203891228,7.5444,7.5516,7.5372,7.5372,202867.2204
2012-01-12 13:00:00,10.47,10.5,10.47,10.49,154283.76379565368,7.5372,7.5588,7.5372,7.5516,154283.7638
2012-01-12 13:30:00,10.49,10.5,10.43,10.49,258846.2851291387,7.5516,7.5588,7.5085,7.5516,258846.2851
2012-01-12 14:00:00,10.49,10.5,10.44,10.49,311298.21367618616,7.5516,7.5588,7.5156,7.5516,311298.2137
2012-01-12 14:30:00,10.49,10.5,10.48,10.48,794060.7577653886,7.5516,7.5588,7.5444,7.5444,794060.7578
2012-01-12 15:00:00,10.48,10.5,10.45,10.49,864262.1458641484,7.5444,7.5588,7.5228,7.5516,864262.1459
2012-01-12 15:30:00,10.5,10.51,10.47,10.49,2072476.959836159,7.5588,7.566,7.5372,7.5516,2072476.9598
2012-01-13 09:30:00,10.38,10.5,10.37,10.5,794629.6506997383,7.4725,7.5588,7.4653,7.5588,794629.6507
2012-01-13 10:00:00,10.49,10.5,10.33,10.41,823301.854590966,7.5516,7.5588,7.4365,7.4941,823301.8546
2012-01-13 10:30:00,10.41,10.5,10.35,10.48,662874.047104335,7.4941,7.5588,7.4509,7.5444,662874.0471
2012-01-13 11:00:00,10.48,10.52,10.45,10.49,472181.13551029697,7.5444,7.5732,7.5228,7.5516,472181.1355
2012-01-13 11:30:00,10.49,10.58,10.49,10.55,599726.9313915122,7.5516,7.6164,7.5516,7.5948,599726.9314
2012-01-13 12:00:00,10.54,10.57,10.51,10.52,949140.971669132,7.5876,7.6092,7.566,7.5732,949140.9717
2012-01-13 12:30:00,10.51,10.52,10.41,10.45,615997.2693139152,7.566,7.5732,7.4941,7.5228,615997.2693
2012-01-13 13:00:00,10.44,10.48,10.43,10.45,338036.1815906247,7.5156,7.5444,7.5085,7.5228,338036.1816
2012-01-13 13:30:00,10.45,10.56,10.44,10.56,361133.2347252247,7.5228,7.602,7.5156,7.602,361133.2347
2012-01-13 14:00:00,10.56,10.56,10.5,10.55,636477.4149505063,7.602,7.602,7.5588,7.5948,636477.415
2012-01-13 14:30:00,10.56,10.56,10.5,10.53,445101.8318352486,7.602,7.602,7.5588,7.5804,445101.8318
2012-01-13 15:00:00,10.53,10.63,10.52,10.62,438388.8952099215,7.5804,7.6524,7.5732,7.6452,438388.8952
2012-01-13 15:30:00,10.61,10.64,10.58,10.62,792012.7432017295,7.638,7.6596,7.6164,7.6452,792012.7432
2012-01-17 09:30:00,10.74,10.8,10.58,10.59,530549.5505745818,7.7316,7.7748,7.6164,7.6236,530549.5506
2012-01-17 10:00:00,10.59,10.65,10.55,10.61,386847.1953578337,7.6236,7.6668,7.5948,7.638,386847.1954
2012-01-17 10:30:00,10.62,10.63,10.55,10.57,330640.57344407786,7.6452,7.6524,7.5948,7.6092,330640.5734
2012-01-17 11:00:00,10.56,10.7,10.56,10.56,583797.929229719,7.602,7.7028,7.602,7.602,583797.9292
2012-01-17 11:30:00,10.57,10.64,10.56,10.63,259756.5138240983,7.6092,7.6596,7.602,7.6524,259756.5138
2012-01-17 12:00:00,10.63,10.65,10.62,10.63,404255.3191489362,7.6524,7.6668,7.6452,7.6524,404255.3191
2012-01-17 12:30:00,10.63,10.63,10.53,10.6,267152.12197064515,7.6524,7.6524,7.5804,7.6308,267152.122
2012-01-17 13:00:00,10.61,10.61,10.54,10.54,93981.1127545796,7.638,7.638,7.5876,7.5876,93981.1128
2012-01-17 13:30:00,10.55,10.61,10.5,10.58,340994.42484924337,7.5948,7.638,7.5588,7.6164,340994.4248
2012-01-17 14:00:00,10.58,10.63,10.58,10.59,186027.98953237,7.6164,7.6524,7.6164,7.6236,186027.9895
2012-01-17 14:30:00,10.59,10.63,10.57,10.63,550802.1390374332,7.6236,7.6524,7.6092,7.6524,550802.139
2012-01-17 15:00:00,10.62,10.66,10.54,10.62,925019.9112527022,7.6452,7.674,7.5876,7.6452,925019.9113
2012-01-17 15:30:00,10.62,10.65,10.59,10.63,943565.8209125045,7.6452,7.6668,7.6236,7.6524,943565.8209
2012-01-18 09:30:00,10.6,10.67,10.53,10.6,700307.202184549,7.6308,7.6812,7.5804,7.6308,700307.2022
2012-01-18 10:00:00,10.61,10.85,10.6,10.84,1263397.4286039367,7.638,7.8108,7.6308,7.8036,1263397.4286
2012-01-18 10:30:00,10.85,11.0,10.85,10.94,617590.1695300945,7.8108,7.9188,7.8108,7.8756,617590.1695
2012-01-18 11:00:00,10.94,11.05,10.94,10.99,705313.4600068268,7.8756,7.9548,7.8756,7.9116,705313.46
2012-01-18 11:30:00,10.98,11.0,10.92,10.96,530321.993400842,7.9044,7.9188,7.8612,7.89,530321.9934
2012-01-18 12:00:00,10.97,11.06,10.96,11.06,780407.3273409945,7.8972,7.962,7.89,7.962,780407.3273
2012-01-18 12:30:00,11.06,11.1,11.0,11.01,493002.6169074981,7.962,7.9908,7.9188,7.926,493002.6169
2012-01-18 13:00:00,11.01,11.02,10.94,10.98,819660.9398111276,7.926,7.9332,7.8756,7.9044,819660.9398
2012-01-18 13:30:00,10.97,11.07,10.97,11.0,499829.3321196951,7.8972,7.9692,7.8972,7.9188,499829.3321
2012-01-18 14:00:00,11.0,11.12,11.0,11.12,240072.8182955968,7.9188,8.0052,7.9188,8.0052,240072.8183
2012-01-18 14:30:00,11.12,11.13,11.07,11.08,596313.5737854136,8.0052,8.0124,7.9692,7.9764,596313.5738
2012-01-18 15:00:00,11.08,11.14,11.05,11.05,1163727.3865058597,7.9764,8.0196,7.9548,7.9548,1163727.3865
2012-01-18 15:30:00,11.06,11.14,11.02,11.13,1406189.5551257257,7.962,8.0196,7.9332,8.0124,1406189.5551
2012-01-19 09:30:00,11.15,11.15,10.94,11.13,1001024.0072818296,8.0268,8.0268,7.8756,8.0124,1001024.0073
2012-01-19 10:00:00,11.13,11.13,11.0,11.05,703493.0026169075,8.0124,8.0124,7.9188,7.9548,703493.0026
2012-01-19 10:30:00,11.06,11.21,11.03,11.14,1147001.9342359768,7.962,8.07,7.9404,8.0196,1147001.9342
2012-01-19 11:00:00,11.13,11.36,11.13,11.33,1150073.9560814656,8.0124,8.1779,8.0124,8.1564,1150073.9561
2012-01-19 11:30:00,11.33,11.35,11.29,11.35,328933.8946410286,8.1564,8.1707,8.1276,8.1707,328933.8946
2012-01-19 12:00:00,11.35,11.4,11.28,11.29,672431.4484014108,8.1707,8.2067,8.1204,8.1276,672431.4484
2012-01-19 12:30:00,11.29,11.35,11.24,11.32,672886.5627488907,8.1276,8.1707,8.0916,8.1492,672886.5627
2012-01-19 13:00:00,11.32,11.36,11.32,11.36,772215.269086358,8.1492,8.1779,8.1492,8.1779,772215.2691
2012-01-19 13:30:00,11.36,11.36,11.27,11.27,515189.4413471385,8.1779,8.1779,8.1132,8.1132,515189.4413
2012-01-19 14:00:00,11.28,11.32,11.27,11.3,230970.5313460007,8.1204,8.1492,8.1132,8.1348,230970.5313
2012-01-19 14:30:00,11.31,11.31,11.24,11.28,550915.9176243031,8.142,8.142,8.0916,8.1204,550915.9176
2012-01-19 15:00:00,11.27,11.33,11.22,11.32,730799.8634656958,8.1132,8.1564,8.0772,8.1492,730799.8635
2012-01-19 15:30:00,11.31,11.32,11.26,11.3,804300.8305836841,8.142,8.1492,8.106,8.1348,804300.8306
2012-01-20 09:30:00,11.29,11.3,11.06,11.11,747866.6514961885,8.1276,8.1348,7.962,7.998,747866.6515
2012-01-20 10:00:00,11.11,11.11,10.9,10.96,701444.9880532484,7.998,7.998,7.8468,7.89,701444.9881
2012-01-20 10:30:00,10.97,10.98,10.72,10.73,966890.4312208444,7.8972,7.9044,7.7172,7.7244,966890.4312
2012-01-20 11:00:00,10.73,10.94,10.71,10.92,707816.5889179657,7.7244,7.8756,7.71,7.8612,707816.5889
2012-01-20 11:30:00,10.92,11.09,10.91,11.06,1087040.6189555123,7.8612,7.9836,7.854,7.962,1087040.619
2012-01-20 12:00:00,11.05,11.08,11.0,11.05,1083058.3684150644,7.9548,7.9764,7.9188,7.9548,1083058.3684
2012-01-20 12:30:00,11.05,11.07,10.94,10.98,456593.4691091137,7.9548,7.9692,7.8756,7.9044,456593.4691
2012-01-20 13:00:00,10.99,11.0,10.97,10.99,286380.70315166685,7.9116,7.9188,7.8972,7.9116,286380.7032
2012-01-20 13:30:00,10.98,11.0,10.91,10.91,456365.9119353738,7.9044,7.9188,7.854,7.854,456365.9119
2012-01-20 14:00:00,10.91,10.92,10.85,10.85,283536.2384799181,7.854,7.8612,7.8108,7.8108,283536.2385
2012-01-20 14:30:00,10.85,10.88,10.85,10.85,714415.7469564228,7.8108,7.8324,7.8108,7.8108,714415.747
2012-01-20 15:00:00,10.85,10.92,10.85,10.92,378086.24416884745,7.8108,7.8612,7.8108,7.8612,378086.2442
2012-01-20 15:30:00,10.91,10.95,10.87,10.9,1486972.3518033908,7.854,7.8828,7.8252,7.8468,1486972.3518
2012-01-23 09:30:00,10.94,11.18,10.93,11.16,484127.88713164185,7.8756,8.0484,7.8684,8.034,484127.8871
2012-01-23 10:00:00,11.16,11.21,11.11,11.19,535669.5869837297,8.034,8.07,7.998,8.0556,535669.587
2012-01-23 10:30:00,11.18,11.18,10.94,10.99,744794.6296506998,8.0484,8.0484,7.8756,7.9116,744794.6297
2012-01-23 11:00:00,10.99,11.02,10.86,10.9,302309.70531346,7.9116,7.9332,7.818,7.8468,302309.7053
2012-01-23 11:30:00,10.9,10.91,10.78,10.78,422801.22880873823,7.8468,7.854,7.7604,7.7604,422801.2288
2012-01-23 12:00:00,10.78,10.79,10.73,10.77,434747.9804300831,7.7604,7.7676,7.7244,7.7532,434747.9804
2012-01-23 12:30:00,10.77,10.78,10.7,10.71,254636.47741495047,7.7532,7.7604,7.7028,7.71,254636.4774
2012-01-23 13:00:00,10.71,10.84,10.71,10.84,258391.1707816589,7.71,7.8036,7.71,7.8036,258391.1708
2012-01-23 13:30:00,10.84,10.85,10.76,10.78,276595.74468085106,7.8036,7.8108,7.746,7.7604,276595.7447
2012-01-23 14:00:00,10.78,10.79,10.73,10.73,220047.7870064854,7.7604,7.7676,7.7244,7.7244,220047.787
2012-01-23 14:30:00,10.74,10.77,10.68,10.73,397201.0467629992,7.7316,7.7532,7.6884,7.7244,397201.0468
2012-01-23 15:00:00,10.73,10.76,10.68,10.69,871771.5325975652,7.7244,7.746,7.6884,7.6956,871771.5326
2012-01-23 15:30:00,10.68,10.72,10.65,10.65,2108430.993287064,7.6884,7.7172,7.6668,7.6668,2108430.9933
2012-01-24 09:30:00,10.54,10.62,10.48,10.56,611218.5686653772,7.5876,7.6452,7.5444,7.602,611218.5687
2012-01-24 10:00:00,10.56,10.71,10.54,10.67,414950.5063147116,7.602,7.71,7.5876,7.6812,414950.5063
2012-01-24 10:30:00,10.67,10.75,10.65,10.74,224485.1518944135,7.6812,7.7388,7.6668,7.7316,224485.1519
2012-01-24 11:00:00,10.74,10.8,10.69,10.8,210490.3857094095,7.7316,7.7748,7.6956,7.7748,210490.3857
2012-01-24 11:30:00,10.8,10.8,10.75,10.78,235294.11764705885,7.7748,7.7748,7.7388,7.7604,235294.1176
2012-01-24 12:00:00,10.78,10.8,10.71,10.73,302537.2624871999,7.7604,7.7748,7.71,7.7244,302537.2625
2012-01-24 12:30:00,10.73,10.75,10.71,10.74,232108.3172147002,7.7244,7.7388,7.71,7.7316,232108.3172
2012-01-24 13:00:00,10.74,10.75,10.69,10.73,166685.62976447833,7.7316,7.7388,7.6956,7.7244,166685.6298
2012-01-24 13:30:00,10.72,10.75,10.7,10.74,136761.8614176812,7.7172,7.7388,7.7028,7.7316,136761.8614
2012-01-24 14:00:00,10.74,10.77,10.72,10.75,250654.22687450223,7.7316,7.7532,7.7172,7.7388,250654.2269
2012-01-24 14:30:00,10.75,10.77,10.72,10.76,219365.11548526568,7.7388,7.7532,7.7172,7.746,219365.1155
2012-01-24 15:00:00,10.76,10.79,10.73,10.79,218682.443964046,7.746,7.7676,7.7244,7.7676,218682.444
2012-01-24 15:30:00,10.79,10.79,10.71,10.73,1339401.5246330642,7.7676,7.7676,7.71,7.7244,1339401.5246
2012-01-25 09:30:00,10.69,10.75,10.59,10.7,278416.2020707703,7.6956,7.7388,7.6236,7.7028,278416.2021
2012-01-25 10:00:00,10.7,10.7,10.56,10.56,527818.8644897031,7.7028,7.7028,7.602,7.602,527818.8645
2012-01-25 10:30:00,10.56,10.62,10.51,10.61,450904.5397656161,7.602,7.6452,7.566,7.638,450904.5398
2012-01-25 11:00:00,10.61,10.75,10.61,10.72,535555.8083968597,7.638,7.7388,7.638,7.7172,535555.8084
2012-01-25 11:30:00,10.72,10.73,10.57,10.58,595062.0093298441,7.7172,7.7244,7.6092,7.6164,595062.0093
2012-01-25 12:00:00,10.58,10.66,10.55,10.62,445670.7247695984,7.6164,7.674,7.5948,7.6452,445670.7248
2012-01-25 12:30:00,10.62,10.7,10.59,10.69,638752.9866879054,7.6452,7.7028,7.6236,7.6956,638752.9867
2012-01-25 13:00:00,10.69,10.81,10.69,10.78,510638.2978723404,7.6956,7.782,7.6956,7.7604,510638.2979
2012-01-25 13:30:00,10.79,10.94,10.78,10.93,462737.5128000911,7.7676,7.8756,7.7604,7.8684,462737.5128
2012-01-25 14:00:00,10.93,10.93,10.86,10.91,370804.4146091706,7.8684,7.8684,7.818,7.854,370804.4146
2012-01-25 14:30:00,10.91,10.99,10.9,10.94,455000.5688929344,7.854,7.9116,7.8468,7.8756,455000.5689
2012-01-25 15:00:00,10.94,11.04,10.93,11.02,626920.0136534305,7.8756,7.9476,7.8684,7.9332,626920.0137
2012-01-25 15:30:00,11.03,11.12,11.02,11.07,1399476.6185003982,7.9404,8.0052,7.9332,7.9692,1399476.6185
2012-01-26 09:30:00,11.15,11.46,11.09,11.41,1182842.1891000115,8.0268,8.2499,7.9836,8.2139,1182842.1891
2012-01-26 10:00:00,11.4,11.4,10.98,10.99,1230742.9741722608,8.2067,8.2067,7.9044,7.9116,1230742.9742
2012-01-26 10:30:00,11.0,11.02,10.85,10.89,539196.7231766982,7.9188,7.9332,7.8108,7.8396,539196.7232
2012-01-26 11:00:00,10.9,11.0,10.88,10.99,381158.26601433614,7.8468,7.9188,7.8324,7.9116,381158.266
2012-01-26 11:30:00,11.0,11.06,10.93,10.93,557287.5184890204,7.9188,7.962,7.8684,7.8684,557287.5185
2012-01-26 12:00:00,10.93,10.94,10.8,10.83,352144.7263624986,7.8684,7.8756,7.7748,7.7964,352144.7264
2012-01-26 12:30:00,10.82,10.88,10.8,10.86,201160.54158607352,7.7892,7.8324,7.7748,7.818,201160.5416
2012-01-26 13:00:00,10.87,10.9,10.84,10.84,324041.4154056207,7.8252,7.8468,7.8036,7.8036,324041.4154
2012-01-26 13:30:00,10.85,10.86,10.76,10.85,443053.81727158953,7.8108,7.818,7.746,7.8108,443053.8173
2012-01-26 14:00:00,10.85,10.9,10.82,10.86,420753.2142450791,7.8108,7.8468,7.7892,7.818,420753.2142
2012-01-26 14:30:00,10.85,10.87,10.81,10.81,210035.27136192968,7.8108,7.8252,7.782,7.782,210035.2714
2012-01-26 15:00:00,10.81,10.85,10.75,10.75,586869.9510752077,7.782,7.8108,7.7388,7.7388,586869.9511
2012-01-26 15:30:00,10.76,10.81,10.72,10.77,1702468.995335078,7.746,7.782,7.7172,7.7532,1702468.9953
2012-01-27 09:30:00,10.7,10.86,10.67,10.82,452156.1042211856,7.7028,7.818,7.6812,7.7892,452156.1042
2012-01-27 10:00:00,10.82,10.84,10.74,10.78,432244.85151894414,7.7892,7.8036,7.7316,7.7604,432244.8515
2012-01-27 10:30:00,10.78,10.8,10.66,10.73,447263.6249857777,7.7604,7.7748,7.674,7.7244,447263.625
2012-01-27 11:00:00,10.73,10.84,10.72,10.84,434975.537603823,7.7244,7.8036,7.7172,7.8036,434975.5376
2012-01-27 11:30:00,10.83,10.84,10.78,10.81,473546.4785527364,7.7964,7.8036,7.7604,7.782,473546.4786
2012-01-27 12:00:00,10.81,10.84,10.72,10.78,434520.4232563432,7.782,7.8036,7.7172,7.7604,434520.4233
2012-01-27 12:30:00,10.77,10.77,10.69,10.71,239390.14677437703,7.7532,7.7532,7.6956,7.71,239390.1468
2012-01-27 13:00:00,10.71,10.78,10.71,10.78,160655.36466037092,7.71,7.7604,7.71,7.7604,160655.3647
2012-01-27 13:30:00,10.78,10.81,10.76,10.77,181249.28888383208,7.7604,7.782,7.746,7.7532,181249.2889
2012-01-27 14:00:00,10.77,10.79,10.76,10.77,297758.561838662,7.7532,7.7676,7.746,7.7532,297758.5618
2012-01-27 14:30:00,10.76,10.8,10.75,10.79,385936.9666628741,7.746,7.7748,7.7388,7.7676,385936.9667
2012-01-27 15:00:00,10.78,10.88,10.76,10.85,398907.72556604847,7.7604,7.8324,7.746,7.8108,398907.7256
2012-01-27 15:30:00,10.85,10.86,10.82,10.83,941404.0277619752,7.8108,7.818,7.7892,7.7964,941404.0278
2012-01-30 09:30:00,10.67,10.72,10.56,10.58,483331.4370235522,7.6812,7.7172,7.602,7.6164,483331.437
2012-01-30 10:00:00,10.58,10.58,10.43,10.45,495278.1886448971,7.6164,7.6164,7.5085,7.5228,495278.1886
2012-01-30 10:30:00,10.44,10.52,10.44,10.46,244510.18318352487,7.5156,7.5732,7.5156,7.53,244510.1832
2012-01-30 11:00:00,10.46,10.56,10.46,10.54,189896.4614859484,7.53,7.602,7.53,7.5876,189896.4615
2012-01-30 11:30:00,10.53,10.58,10.53,10.58,240072.8182955968,7.5804,7.6164,7.5804,7.6164,240072.8183
2012-01-30 12:00:00,10.58,10.65,10.58,10.64,224598.93048128343,7.6164,7.6668,7.6164,7.6596,224598.9305
2012-01-30 12:30:00,10.63,10.68,10.6,10.68,229946.5240641712,7.6524,7.6884,7.6308,7.6884,229946.5241
2012-01-30 13:00:00,10.68,10.72,10.63,10.71,236887.0178632381,7.6884,7.7172,7.6524,7.71,236887.0179
2012-01-30 13:30:00,10.71,10.8,10.71,10.78,226533.1664580726,7.71,7.7748,7.71,7.7604,226533.1665
2012-01-30 14:00:00,10.78,10.83,10.73,10.82,374103.9936283992,7.7604,7.7964,7.7244,7.7892,374103.9936
2012-01-30 14:30:00,10.82,10.86,10.79,10.85,356809.6484241666,7.7892,7.818,7.7676,7.8108,356809.6484
2012-01-30 15:00:00,10.85,10.85,10.78,10.78,329161.4518147685,7.8108,7.8108,7.7604,7.7604,329161.4518
2012-01-30 15:30:00,10.78,10.8,10.71,10.76,847309.1364205257,7.7604,7.7748,7.71,7.746,847309.1364
2012-01-31 09:30:00,10.85,10.87,10.64,10.71,527705.0859028331,7.8108,7.8252,7.6596,7.71,527705.0859
2012-01-31 10:00:00,10.72,10.76,10.63,10.65,357947.4342928661,7.7172,7.746,7.6524,7.6668,357947.4343
2012-01-31 10:30:00,10.65,10.66,10.49,10.54,327454.7730117192,7.6668,7.674,7.5516,7.5876,327454.773
2012-01-31 11:00:00,10.54,10.56,10.49,10.54,286608.2603254068,7.5876,7.602,7.5516,7.5876,286608.2603
2012-01-31 11:30:00,10.55,10.57,10.49,10.57,265786.7789282057,7.5948,7.6092,7.5516,7.6092,265786.7789
2012-01-31 12:00:00,10.56,10.61,10.56,10.58,159290.02161793152,7.602,7.638,7.602,7.6164,159290.0216
2012-01-31 12:30:00,10.58,10.61,10.55,10.57,152235.74923199456,7.6164,7.638,7.5948,7.6092,152235.7492
2012-01-31 13:00:00,10.58,10.6,10.56,10.57,92160.65536466036,7.6164,7.6308,7.602,7.6092,92160.6554
2012-01-31 13:30:00,10.58,10.58,10.49,10.5,189327.5685515986,7.6164,7.6164,7.5516,7.5588,189327.5686
2012-01-31 14:00:00,10.5,10.59,10.49,10.58,240300.3754693367,7.5588,7.6236,7.5516,7.6164,240300.3755
2012-01-31 14:30:00,10.59,10.63,10.58,10.63,211969.5073387189,7.6236,7.6524,7.6164,7.6524,211969.5073
2012-01-31 15:00:00,10.63,10.63,10.57,10.62,331664.5807259074,7.6524,7.6524,7.6092,7.6452,331664.5807
2012-01-31 15:30:00,10.62,10.64,10.56,10.6,792354.0789623393,7.6452,7.6596,7.602,7.6308,792354.079
2012-02-01 09:30:00,10.75,10.85,10.69,10.73,477187.3933325748,7.7388,7.8108,7.6956,7.7244,477187.3933
2012-02-01 10:00:00,10.73,10.94,10.73,10.88,856411.4233701217,7.7244,7.8756,7.7244,7.8324,856411.4234
2012-02-01 10:30:00,10.88,10.88,10.83,10.84,650244.6239617704,7.8324,7.8324,7.7964,7.8036,650244.624
2012-02-01 11:00:00,10.85,10.9,10.78,10.9,528956.6503584025,7.8108,7.8468,7.7604,7.8468,528956.6504
2012-02-01 11:30:00,10.89,10.92,10.84,10.85,218682.443964046,7.8396,7.8612,7.8036,7.8108,218682.444
2012-02-01 12:00:00,10.85,10.92,10.84,10.9,169074.9800887473,7.8108,7.8612,7.8036,7.8468,169074.9801
2012-02-01 12:30:00,10.89,10.94,10.88,10.92,258049.83502104905,7.8396,7.8756,7.8324,7.8612,258049.835
2012-02-01 13:00:00,10.92,10.98,10.91,10.92,540562.0662191376,7.8612,7.9044,7.854,7.8612,540562.0662
2012-02-01 13:30:00,10.92,10.96,10.88,10.91,271589.4868585732,7.8612,7.89,7.8324,7.854,271589.4869
2012-02-01 14:00:00,10.91,10.96,10.89,10.95,375924.4510183184,7.854,7.89,7.8396,7.8828,375924.451
2012-02-01 14:30:00,10.95,10.99,10.94,10.96,257708.4992604392,7.8828,7.9116,7.8756,7.89,257708.4993
2012-02-01 15:00:00,10.96,11.02,10.93,10.95,654568.2102628285,7.89,7.9332,7.8684,7.8828,654568.2103
2012-02-01 15:30:00,10.95,10.97,10.92,10.95,1084992.6043918536,7.8828,7.8972,7.8612,7.8828,1084992.6044
2012-02-02 09:30:00,11.0,11.05,10.87,11.04,480373.19376493344,7.9188,7.9548,7.8252,7.9476,480373.1938
2012-02-02 10:00:00,11.03,11.12,11.02,11.07,419729.2069632496,7.9404,8.0052,7.9332,7.9692,419729.207
2012-02-02 10:30:00,11.06,11.07,10.99,11.0,482307.42974172265,7.962,7.9692,7.9116,7.9188,482307.4297
2012-02-02 11:00:00,11.0,11.04,10.98,10.98,674024.3486175901,7.9188,7.9476,7.9044,7.9044,674024.3486
2012-02-02 11:30:00,10.98,10.98,10.88,10.93,478666.5149618842,7.9044,7.9044,7.8324,7.8684,478666.515
2012-02-02 12:00:00,10.93,10.94,10.87,10.94,292524.74684264424,7.8684,7.8756,7.8252,7.8756,292524.7468
2012-02-02 12:30:00,10.94,10.94,10.87,10.93,378655.1371031972,7.8756,7.8756,7.8252,7.8684,378655.1371
2012-02-02 13:00:00,10.93,10.94,10.89,10.92,253384.91295938104,7.8684,7.8756,7.8396,7.8612,253384.913
2012-02-02 13:30:00,10.92,10.98,10.91,10.94,422915.0073956082,7.8612,7.9044,7.854,7.8756,422915.0074
2012-02-02 14:00:00,10.95,10.95,10.92,10.93,147001.9342359768,7.8828,7.8828,7.8612,7.8684,147001.9342
2012-02-02 14:30:00,10.93,10.98,10.92,10.97,624303.1061554216,7.8684,7.9044,7.8612,7.8972,624303.1062
2012-02-02 15:00:00,10.97,10.99,10.92,10.92,438047.5594493117,7.8972,7.9116,7.8612,7.8612,438047.5594
2012-02-02 15:30:00,10.92,10.97,10.91,10.94,845602.4576174765,7.8612,7.8972,7.854,7.8756,845602.4576
2012-02-03 09:30:00,11.15,11.36,11.15,11.31,398680.1683923086,8.0268,8.1779,8.0268,8.142,398680.1684
2012-02-03 10:00:00,11.32,11.38,11.29,11.3,524064.1711229947,8.1492,8.1923,8.1276,8.1348,524064.1711
2012-02-03 10:30:00,11.31,11.36,11.29,11.33,388098.7598134031,8.142,8.1779,8.1276,8.1564,388098.7598
2012-02-03 11:00:00,11.33,11.34,11.28,11.33,245875.52622596428,8.1564,8.1636,8.1204,8.1564,245875.5262
2012-02-03 11:30:00,11.33,11.35,11.26,11.28,286380.70315166685,8.1564,8.1707,8.106,8.1204,286380.7032
2012-02-03 12:00:00,11.28,11.34,11.27,11.31,382068.4947092957,8.1204,8.1636,8.1132,8.142,382068.4947
2012-02-03 12:30:00,11.31,11.32,11.26,11.28,354647.8552736375,8.142,8.1492,8.106,8.1204,354647.8553
2012-02-03 13:00:00,11.27,11.34,11.27,11.34,237797.2465581977,8.1132,8.1636,8.1132,8.1636,237797.2466
2012-02-03 13:30:00,11.34,11.35,11.29,11.29,276254.4089202412,8.1636,8.1707,8.1276,8.1276,276254.4089
2012-02-03 14:00:00,11.3,11.38,11.29,11.37,230287.859824781,8.1348,8.1923,8.1276,8.1851,230287.8598
2012-02-03 14:30:00,11.37,11.38,11.32,11.35,366708.38548185234,8.1851,8.1923,8.1492,8.1707,366708.3855
2012-02-03 15:00:00,11.34,11.35,11.33,11.35,299010.12629423145,8.1636,8.1707,8.1564,8.1707,299010.1263
2012-02-03 15:30:00,11.35,11.37,11.31,11.36,919786.0962566844,8.1707,8.1851,8.142,8.1779,919786.0963
2012-02-06 09:30:00,11.26,11.39,11.15,11.33,294003.8684719536,8.106,8.1995,8.0268,8.1564,294003.8685
2012-02-06 10:00:00,11.34,11.38,11.25,11.25,233587.4388440096,8.1636,8.1923,8.0988,8.0988,233587.4388
2012-02-06 10:30:00,11.25,11.26,11.18,11.22,252360.9056775515,8.0988,8.106,8.0484,8.0772,252360.9057
2012-02-06 11:00:00,11.23,11.28,11.19,11.22,340653.08908863354,8.0844,8.1204,8.0556,8.0772,340653.0891
2012-02-06 11:30:00,11.22,11.24,11.18,11.22,275913.07315963134,8.0772,8.0916,8.0484,8.0772,275913.0732
2012-02-06 12:00:00,11.22,11.23,11.19,11.21,158834.90727045172,8.0772,8.0844,8.0556,8.07,158834.9073
2012-02-06 12:30:00,11.21,11.28,11.21,11.26,89998.86221413131,8.07,8.1204,8.07,8.106,89998.8622
2012-02-06 13:00:00,11.26,11.27,11.23,11.24,46080.327682330186,8.106,8.1132,8.0844,8.0916,46080.3277
2012-02-06 13:30:00,11.25,11.25,11.2,11.23,104790.07850722494,8.0988,8.0988,8.0628,8.0844,104790.0785
2012-02-06 14:00:00,11.23,11.29,11.23,11.27,148594.83445215612,8.0844,8.1276,8.0844,8.1132,148594.8345
2012-02-06 14:30:00,11.26,11.28,11.21,11.25,213562.40755489812,8.106,8.1204,8.07,8.0988,213562.4076
2012-02-06 15:00:00,11.24,11.32,11.24,11.3,225509.15917624303,8.0916,8.1492,8.0916,8.1348,225509.1592
2012-02-06 15:30:00,11.3,11.34,11.29,11.32,591648.6517237456,8.1348,8.1636,8.1276,8.1492,591648.6517
2012-02-07 09:30:00,11.29,11.33,11.14,11.2,255774.26328365004,8.1276,8.1564,8.0196,8.0628,255774.2633
2012-02-07 10:00:00,11.21,11.21,11.07,11.08,334850.38115826604,8.07,8.07,7.9692,7.9764,334850.3812
2012-02-07 10:30:00,11.08,11.29,11.08,11.29,353510.069404938,7.9764,8.1276,7.9764,8.1276,353510.0694
2012-02-07 11:00:00,11.28,11.29,11.24,11.27,243941.2902491751,8.1204,8.1276,8.0916,8.1132,243941.2902
2012-02-07 11:30:00,11.27,11.29,11.21,11.22,381044.4874274661,8.1132,8.1276,8.07,8.0772,381044.4874
2012-02-07 12:00:00,11.22,11.24,11.21,11.24,99670.04209807716,8.0772,8.0916,8.07,8.0916,99670.0421
2012-02-07 12:30:00,11.24,11.25,11.21,11.24,87381.95471612243,8.0916,8.0988,8.07,8.0916,87381.9547
2012-02-07 13:00:00,11.24,11.28,11.19,11.21,178746.15997269316,8.0916,8.1204,8.0556,8.07,178746.16
2012-02-07 13:30:00,11.22,11.24,11.21,11.23,82489.47548071454,8.0772,8.0916,8.07,8.0844,82489.4755
2012-02-07 14:00:00,11.22,11.24,11.21,11.21,106155.42154966436,8.0772,8.0916,8.07,8.07,106155.4215
2012-02-07 14:30:00,11.21,11.24,11.19,11.21,188076.00409602912,8.07,8.0916,8.0556,8.07,188076.0041
2012-02-07 15:00:00,11.21,11.29,11.2,11.27,339515.303219934,8.07,8.1276,8.0628,8.1132,339515.3032
2012-02-07 15:30:00,11.26,11.28,11.23,11.24,606326.0894299693,8.106,8.1204,8.0844,8.0916,606326.0894
2012-02-08 09:30:00,11.27,11.28,11.17,11.27,184435.08931619072,8.1132,8.1204,8.0412,8.1132,184435.0893
2012-02-08 10:00:00,11.27,11.32,11.22,11.29,215951.75787916715,8.1132,8.1492,8.0772,8.1276,215951.7579
2012-02-08 10:30:00,11.29,11.29,11.18,11.23,177494.59551712367,8.1276,8.1276,8.0484,8.0844,177494.5955
2012-02-08 11:00:00,11.23,11.24,11.12,11.21,373307.5435203095,8.0844,8.0916,8.0052,8.07,373307.5435
2012-02-08 11:30:00,11.2,11.21,11.14,11.2,243827.5116623052,8.0628,8.07,8.0196,8.0628,243827.5117
2012-02-08 12:00:00,11.2,11.23,11.18,11.22,133348.50381158266,8.0628,8.0844,8.0484,8.0772,133348.5038
2012-02-08 12:30:00,11.22,11.24,11.21,11.24,181135.5102969621,8.0772,8.0916,8.07,8.0916,181135.5103
2012-02-08 13:00:00,11.24,11.26,11.21,11.26,135965.41130959155,8.0916,8.106,8.07,8.106,135965.4113
2012-02-08 13:30:00,11.25,11.27,11.22,11.22,142109.4550005689,8.0988,8.1132,8.0772,8.0772,142109.455
2012-02-08 14:00:00,11.22,11.28,11.21,11.26,246330.64057344408,8.0772,8.1204,8.07,8.106,246330.6406
2012-02-08 14:30:00,11.26,11.31,11.25,11.29,216634.42940038687,8.106,8.142,8.0988,8.1276,216634.4294
2012-02-08 15:00:00,11.29,11.29,11.25,11.26,199681.4199567641,8.1276,8.1276,8.0988,8.106,199681.42
2012-02-08 15:30:00,11.26,11.28,11.23,11.26,581636.13607919,8.106,8.1204,8.0844,8.106,581636.1361
2012-02-09 09:30:00,11.29,11.5,11.24,11.49,467971.3277961088,8.1276,8.2787,8.0916,8.2715,467971.3278
2012-02-09 10:00:00,11.5,11.53,11.39,11.48,1013312.0946637844,8.2787,8.3003,8.1995,8.2643,1013312.0947
2012-02-09 10:30:00,11.48,11.55,11.46,11.52,763340.5393105018,8.2643,8.3147,8.2499,8.2931,763340.5393
2012-02-09 11:00:00,11.53,11.54,11.46,11.48,660712.2539538059,8.3003,8.3075,8.2499,8.2643,660712.254
2012-02-09 11:30:00,11.48,11.55,11.47,11.5,788485.607008761,8.2643,8.3147,8.2571,8.2787,788485.607
2012-02-09 12:00:00,11.5,11.54,11.5,11.5,414722.9491409717,8.2787,8.3075,8.2787,8.2787,414722.9491
2012-02-09 12:30:00,11.5,11.52,11.47,11.52,254295.14165434067,8.2787,8.2931,8.2571,8.2931,254295.1417
2012-02-09 13:00:00,11.52,11.55,11.5,11.51,304471.4984639891,8.2931,8.3147,8.2787,8.2859,304471.4985
2012-02-09 13:30:00,11.52,11.54,11.48,11.5,273865.05859597225,8.2931,8.3075,8.2643,8.2787,273865.0586
2012-02-09 14:00:00,11.49,11.51,11.47,11.47,404482.8763226761,8.2715,8.2859,8.2571,8.2571,404482.8763
2012-02-09 14:30:00,11.48,11.5,11.43,11.46,676641.2561155991,8.2643,8.2787,8.2283,8.2499,676641.2561
2012-02-09 15:00:00,11.46,11.46,11.41,11.44,494140.40277619753,8.2499,8.2499,8.2139,8.2355,494140.4028
2012-02-09 15:30:00,11.44,11.47,11.38,11.43,1316418.250085334,8.2355,8.2571,8.1923,8.2283,1316418.2501
2012-02-10 09:30:00,11.27,11.4,11.19,11.32,925475.025600182,8.1132,8.2067,8.0556,8.1492,925475.0256
2012-02-10 10:00:00,11.32,11.33,11.17,11.23,697121.4017521903,8.1492,8.1564,8.0412,8.0844,697121.4018
2012-02-10 10:30:00,11.22,11.26,11.2,11.25,338946.4102855843,8.0772,8.106,8.0628,8.0988,338946.4103
2012-02-10 11:00:00,11.25,11.29,11.21,11.21,244737.7403572648,8.0988,8.1276,8.07,8.07,244737.7404
2012-02-10 11:30:00,11.21,11.28,11.21,11.21,262828.53566958697,8.07,8.1204,8.07,8.07,262828.5357
2012-02-10 12:00:00,11.21,11.23,11.16,11.17,217203.3223347366,8.07,8.0844,8.034,8.0412,217203.3223
2012-02-10 12:30:00,11.17,11.25,11.16,11.25,221071.7942883149,8.0412,8.0988,8.034,8.0988,221071.7943
2012-02-10 13:00:00,11.25,11.25,11.2,11.21,177608.37410399364,8.0988,8.0988,8.0628,8.07,177608.3741
2012-02-10 13:30:00,11.21,11.21,11.11,11.11,263397.42860393674,8.07,8.07,7.998,7.998,263397.4286
2012-02-10 14:00:00,11.11,11.16,11.11,11.14,238024.8037319377,7.998,8.034,7.998,8.0196,238024.8037
2012-02-10 14:30:00,11.14,11.17,11.13,11.17,441233.3598816703,8.0196,8.0412,8.0124,8.0412,441233.3599
2012-02-10 15:00:00,11.17,11.21,11.11,11.21,690294.6865399932,8.0412,8.07,7.998,8.07,690294.6865
2012-02-10 15:30:00,11.21,11.22,11.14,11.19,951530.3219934008,8.07,8.0772,8.0196,8.0556,951530.322
2012-02-13 09:30:00,11.3,11.43,11.29,11.35,1215269.0863579474,8.1348,8.2283,8.1276,8.1707,1215269.0864
2012-02-13 10:00:00,11.35,11.47,11.33,11.36,1384457.8450335648,8.1707,8.2571,8.1564,8.1779,1384457.845
2012-02-13 10:30:00,11.36,11.38,11.29,11.36,1459665.4909546024,8.1779,8.1923,8.1276,8.1779,1459665.491
2012-02-13 11:00:00,11.36,11.4,11.27,11.29,785072.2494026625,8.1779,8.2067,8.1132,8.1276,785072.2494
2012-02-13 11:30:00,11.29,11.36,11.29,11.32,673569.2342701104,8.1276,8.1779,8.1276,8.1492,673569.2343
2012-02-13 12:00:00,11.32,11.39,11.3,11.37,711229.9465240642,8.1492,8.1995,8.1348,8.1851,711229.9465
2012-02-13 12:30:00,11.37,11.44,11.36,11.42,466378.4275799295,8.1851,8.2355,8.1779,8.2211,466378.4276
2012-02-13 13:00:00,11.43,11.46,11.39,11.42,765160.996700421,8.2283,8.2499,8.1995,8.2211,765160.9967
2012-02-13 13:30:00,11.43,11.48,11.42,11.46,426669.7007623165,8.2283,8.2643,8.2211,8.2499,426669.7008
2012-02-13 14:00:00,11.47,11.51,11.45,11.51,170326.54454431677,8.2571,8.2859,8.2427,8.2859,170326.5445
2012-02-13 14:30:00,11.51,11.57,11.5,11.57,578791.6714074411,8.2859,8.3291,8.2787,8.3291,578791.6714
2012-02-13 15:00:00,11.56,11.68,11.55,11.65,1601433.6101945615,8.3219,8.4083,8.3147,8.3867,1601433.6102
2012-02-13 15:30:00,11.65,11.68,11.6,11.64,3113551.029696211,8.3867,8.4083,8.3507,8.3795,3113551.0297
2012-02-14 09:30:00,10.55,10.77,10.25,10.34,4623620.434634202,7.5948,7.7532,7.3789,7.4437,4623620.4346
2012-02-14 10:00:00,10.35,10.38,10.04,10.14,3655250.881784048,7.4509,7.4725,7.2277,7.2997,3655250.8818
2012-02-14 10:30:00,10.14,10.23,10.04,10.06,1852770.508590284,7.2997,7.3645,7.2277,7.2421,1852770.5086
2012-02-14 11:00:00,10.06,10.2,10.05,10.2,1489020.3663670495,7.2421,7.3429,7.2349,7.3429,1489020.3664
2012-02-14 11:30:00,10.2,10.23,10.12,10.19,1780862.4416884745,7.3429,7.3645,7.2853,7.3357,1780862.4417
2012-02-14 12:00:00,10.18,10.19,10.0,10.07,1063374.6728865628,7.3285,7.3357,7.1989,7.2493,1063374.6729
2012-02-14 12:30:00,10.07,10.08,10.02,10.06,737171.464330413,7.2493,7.2565,7.2133,7.2421,737171.4643
2012-02-14 13:00:00,10.06,10.12,10.05,10.11,1232563.4315621802,7.2421,7.2853,7.2349,7.2781,1232563.4316
2012-02-14 13:30:00,10.11,10.21,10.11,10.2,1353851.405165548,7.2781,7.3501,7.2781,7.3429,1353851.4052
2012-02-14 14:00:00,10.2,10.2,10.12,10.12,917169.1887586756,7.3429,7.3429,7.2853,7.2853,917169.1888
2012-02-14 14:30:00,10.12,10.2,10.1,10.18,1249061.326658323,7.2853,7.3429,7.2709,7.3285,1249061.3267
2012-02-14 15:00:00,10.18,10.18,10.15,10.16,1369894.185914211,7.3285,7.3285,7.3069,7.3141,1369894.1859
2012-02-14 15:30:00,10.15,10.22,10.15,10.21,3348845.14734327,7.3069,7.3573,7.3069,7.3501,3348845.1473
2012-02-15 09:30:00,10.23,10.23,9.87,10.0,1565252.019569917,7.3645,7.3645,7.1053,7.1989,1565252.0196
2012-02-15 10:00:00,10.01,10.27,10.0,10.25,1963135.737854136,7.2061,7.3933,7.1989,7.3789,1963135.7379
2012-02-15 10:30:00,10.25,10.34,10.24,10.28,798043.0083058368,7.3789,7.4437,7.3717,7.4005,798043.0083
2012-02-15 11:00:00,10.28,10.32,10.26,10.31,476846.057571965,7.4005,7.4293,7.3861,7.4221,476846.0576
2012-02-15 11:30:00,10.32,10.4,10.29,10.37,587438.8440095574,7.4293,7.4869,7.4077,7.4653,587438.844
2012-02-15 12:00:00,10.38,10.41,10.36,10.36,294458.9828194334,7.4725,7.4941,7.4581,7.4581,294458.9828
2012-02-15 12:30:00,10.37,10.37,10.3,10.3,453407.66867675504,7.4653,7.4653,7.4149,7.4149,453407.6687
2012-02-15 13:00:00,10.3,10.33,10.27,10.33,699396.9734895893,7.4149,7.4365,7.3933,7.4365,699396.9735
2012-02-15 13:30:00,10.33,10.36,10.29,10.34,611446.1258391171,7.4365,7.4581,7.4077,7.4437,611446.1258
2012-02-15 14:00:00,10.34,10.35,10.25,10.3,660939.8111275458,7.4437,7.4509,7.3789,7.4149,660939.8111
2012-02-15 14:30:00,10.3,10.3,10.23,10.23,544316.759585846,7.4149,7.4149,7.3645,7.3645,544316.7596
2012-02-15 15:00:00,10.24,10.29,10.17,10.24,1018659.688246672,7.3717,7.4077,7.3213,7.3717,1018659.6882
2012-02-15 15:30:00,10.24,10.3,10.21,10.26,905449.9943110708,7.3717,7.4149,7.3501,7.3861,905449.9943
2012-02-16 09:30:00,9.86,10.24,9.83,10.2,1297417.226078052,7.0981,7.3717,7.0765,7.3429,1297417.2261
2012-02-16 10:00:00,10.2,10.34,10.2,10.33,664011.8329730345,7.3429,7.4437,7.3429,7.4365,664011.833
2012-02-16 10:30:00,10.34,10.39,10.26,10.27,469678.0065991581,7.4437,7.4797,7.3861,7.3933,469678.0066
2012-02-16 11:00:00,10.27,10.32,10.26,10.32,506997.383092502,7.3933,7.4293,7.3861,7.4293,506997.3831
2012-02-16 11:30:00,10.32,10.54,10.31,10.5,1246103.0833997042,7.4293,7.5876,7.4221,7.5588,1246103.0834
2012-02-16 12:00:00,10.5,10.54,10.41,10.52,1296051.8830356128,7.5588,7.5876,7.4941,7.5732,1296051.883
2012-02-16 12:30:00,10.52,10.54,10.43,10.5,868244.3964045967,7.5732,7.5876,7.5085,7.5588,868244.3964
2012-02-16 13:00:00,10.5,10.51,10.46,10.48,327568.5515985892,7.5588,7.566,7.53,7.5444,327568.5516
2012-02-16 13:30:00,10.48,10.5,10.44,10.49,477073.61474570486,7.5444,7.5588,7.5156,7.5516,477073.6147
2012-02-16 14:00:00,10.49,10.55,10.48,10.55,466492.2061667994,7.5516,7.5948,7.5444,7.5948,466492.2062
2012-02-16 14:30:00,10.54,10.55,10.5,10.54,566503.5840254864,7.5876,7.5948,7.5588,7.5876,566503.584
2012-02-16 15:00:00,10.55,10.59,10.53,10.55,1291842.0753214243,7.5948,7.6236,7.5804,7.5948,1291842.0753
2012-02-16 15:30:00,10.55,10.63,10.54,10.59,1848674.4794629647,7.5948,7.6524,7.5876,7.6236,1848674.4795
2012-02-17 09:30:00,10.81,10.83,10.63,10.77,1261121.8568665378,7.782,7.7964,7.6524,7.7532,1261121.8569
2012-02-17 10:00:00,10.77,10.8,10.7,10.74,1012970.7589031744,7.7532,7.7748,7.7028,7.7316,1012970.7589
2012-02-17 10:30:00,10.74,10.75,10.55,10.56,921492.7750597338,7.7316,7.7388,7.5948,7.602,921492.7751
2012-02-17 11:00:00,10.56,10.59,10.43,10.59,1045170.0989873706,7.602,7.6236,7.5085,7.6236,1045170.099
2012-02-17 11:30:00,10.58,10.64,10.56,10.63,529980.6576402321,7.6164,7.6596,7.602,7.6524,529980.6576
2012-02-17 12:00:00,10.63,10.66,10.62,10.65,151780.63488451473,7.6524,7.674,7.6452,7.6668,151780.6349
2012-02-17 12:30:00,10.65,10.65,10.63,10.63,258163.613607919,7.6668,7.6668,7.6524,7.6524,258163.6136
2012-02-17 13:00:00,10.63,10.65,10.61,10.63,181249.28888383208,7.6524,7.6668,7.638,7.6524,181249.2889
2012-02-17 13:30:00,10.63,10.68,10.62,10.64,302878.5982478098,7.6524,7.6884,7.6452,7.6596,302878.5982
2012-02-17 14:00:00,10.63,10.74,10.63,10.71,568779.1557628855,7.6524,7.7316,7.6524,7.71,568779.1558
2012-02-17 14:30:00,10.71,10.72,10.66,10.67,311298.21367618616,7.71,7.7172,7.674,7.6812,311298.2137
2012-02-17 15:00:00,10.66,10.67,10.63,10.65,531914.8936170213,7.674,7.6812,7.6524,7.6668,531914.8936
2012-02-17 15:30:00,10.65,10.67,10.62,10.65,1462737.5128000912,7.6668,7.6812,7.6452,7.6668,1462737.5128
2012-02-21 09:30:00,10.69,10.77,10.62,10.63,840368.6426214586,7.6956,7.7532,7.6452,7.6524,840368.6426
2012-02-21 10:00:00,10.63,10.67,10.6,10.67,714301.9683695529,7.6524,7.6812,7.6308,7.6812,714301.9684
2012-02-21 10:30:00,10.66,10.71,10.57,10.61,566958.6983729663,7.674,7.71,7.6092,7.638,566958.6984
2012-02-21 11:00:00,10.6,10.63,10.57,10.59,554898.1681647514,7.6308,7.6524,7.6092,7.6236,554898.1682
2012-02-21 11:30:00,10.59,10.61,10.54,10.59,937763.1129821368,7.6236,7.638,7.5876,7.6236,937763.113
2012-02-21 12:00:00,10.59,10.66,10.55,10.58,829673.4554556833,7.6236,7.674,7.5948,7.6164,829673.4555
2012-02-21 12:30:00,10.58,10.62,10.56,10.59,768801.9114802595,7.6164,7.6452,7.602,7.6236,768801.9115
2012-02-21 13:00:00,10.59,10.6,10.51,10.52,422459.8930481284,7.6236,7.6308,7.566,7.5732,422459.893
2012-02-21 13:30:00,10.53,10.55,10.42,10.44,482648.7655023325,7.5804,7.5948,7.5013,7.5156,482648.7655
2012-02-21 14:00:00,10.44,10.45,10.34,10.35,518716.57754010695,7.5156,7.5228,7.4437,7.4509,518716.5775
2012-02-21 14:30:00,10.34,10.47,10.29,10.38,1169643.8730230972,7.4437,7.5372,7.4077,7.4725,1169643.873
2012-02-21 15:00:00,10.39,10.42,10.28,10.33,1081920.5825463647,7.4797,7.5013,7.4005,7.4365,1081920.5825
2012-02-21 15:30:00,10.33,10.34,10.29,10.34,2159290.021617932,7.4365,7.4437,7.4077,7.4437,2159290.0216
2012-02-22 09:30:00,10.28,10.48,10.26,10.48,950733.8718853112,7.4005,7.5444,7.3861,7.5444,950733.8719
2012-02-22 10:00:00,10.47,10.48,10.41,10.41,607918.9896461486,7.5372,7.5444,7.4941,7.4941,607918.9896
2012-02-22 10:30:00,10.41,10.41,10.34,10.36,367163.4998293321,7.4941,7.4941,7.4437,7.4581,367163.4998
2012-02-22 11:00:00,10.37,10.46,10.37,10.45,773353.0549550575,7.4653,7.53,7.4653,7.5228,773353.055
2012-02-22 11:30:00,10.44,10.44,10.34,10.34,923995.9039708728,7.5156,7.5156,7.4437,7.4437,923995.904
2012-02-22 12:00:00,10.37,10.38,10.29,10.38,243713.7330754352,7.4653,7.4725,7.4077,7.4725,243713.7331
2012-02-22 12:30:00,10.38,10.38,10.33,10.35,431334.6228239845,7.4725,7.4725,7.4365,7.4509,431334.6228
2012-02-22 13:00:00,10.35,10.43,10.35,10.43,310615.54215496645,7.4509,7.5085,7.4509,7.5085,310615.5422
2012-02-22 13:30:00,10.43,10.43,10.34,10.36,419046.5354420298,7.5085,7.5085,7.4437,7.4581,419046.5354
2012-02-22 14:00:00,10.36,10.41,10.34,10.37,1115485.2656730004,7.4581,7.4941,7.4437,7.4653,1115485.2657
2012-02-22 14:30:00,10.38,10.39,10.34,10.36,758448.0600750939,7.4725,7.4797,7.4437,7.4581,758448.0601
2012-02-22 15:00:00,10.36,10.41,10.35,10.39,567186.2555467061,7.4581,7.4941,7.4509,7.4797,567186.2555
2012-02-22 15:30:00,10.39,10.47,10.38,10.43,1207645.921037661,7.4797,7.5372,7.4725,7.5085,1207645.921
2012-02-23 09:30:00,10.39,10.46,10.3,10.36,376493.3439526681,7.4797,7.53,7.4149,7.4581,376493.344
2012-02-23 10:00:00,10.37,10.47,10.36,10.42,397997.49687108886,7.4653,7.5372,7.4581,7.5013,397997.4969
2012-02-23 10:30:00,10.41,10.45,10.36,10.43,432586.187279554,7.4941,7.5228,7.4581,7.5085,432586.1873
2012-02-23 11:00:00,10.43,10.5,10.43,10.47,260097.84958470816,7.5085,7.5588,7.5085,7.5372,260097.8496
2012-02-23 11:30:00,10.48,10.49,10.42,10.46,127887.13164182502,7.5444,7.5516,7.5013,7.53,127887.1316
2012-02-23 12:00:00,10.45,10.52,10.44,10.49,205029.01353965185,7.5228,7.5732,7.5156,7.5516,205029.0135
2012-02-23 12:30:00,10.49,10.52,10.4,10.43,210945.5000568893,7.5516,7.5732,7.4869,7.5085,210945.5001
2012-02-23 13:00:00,10.43,10.46,10.42,10.43,164751.39378768916,7.5085,7.53,7.5013,7.5085,164751.3938
2012-02-23 13:30:00,10.42,10.49,10.39,10.47,488565.2520195699,7.5013,7.5516,7.4797,7.5372,488565.252
2012-02-23 14:00:00,10.47,10.56,10.44,10.5,482648.7655023325,7.5372,7.602,7.5156,7.5588,482648.7655
2012-02-23 14:30:00,10.49,10.54,10.45,10.45,305836.8415064285,7.5516,7.5876,7.5228,7.5228,305836.8415
2012-02-23 15:00:00,10.45,10.52,10.44,10.48,566162.2482648765,7.5228,7.5732,7.5156,7.5444,566162.2483
2012-02-23 15:30:00,10.48,10.54,10.47,10.49,1172602.116281716,7.5444,7.5876,7.5372,7.5516,1172602.1163
2012-02-24 09:30:00,10.49,10.49,10.36,10.46,251109.34122198203,7.5516,7.5516,7.4581,7.53,251109.3412
2012-02-24 10:00:00,10.46,10.48,10.2,10.21,661394.9254750257,7.53,7.5444,7.3429,7.3501,661394.9255
2012-02-24 10:30:00,10.21,10.3,10.2,10.25,534873.13687564,7.3501,7.4149,7.3429,7.3789,534873.1369
2012-02-24 11:00:00,10.26,10.38,10.25,10.34,444646.7174877688,7.3861,7.4725,7.3789,7.4437,444646.7175
2012-02-24 11:30:00,10.34,10.35,10.32,10.32,302764.8196609398,7.4437,7.4509,7.4293,7.4293,302764.8197
2012-02-24 12:00:00,10.33,10.33,10.28,10.3,280236.6594606895,7.4365,7.4365,7.4005,7.4149,280236.6595
2012-02-24 12:30:00,10.29,10.33,10.27,10.33,266355.6718625555,7.4077,7.4365,7.3933,7.4365,266355.6719
2012-02-24 13:00:00,10.33,10.38,10.32,10.36,277847.30913642055,7.4365,7.4725,7.4293,7.4581,277847.3091
2012-02-24 13:30:00,10.38,10.38,10.28,10.29,251564.45556946183,7.4725,7.4725,7.4005,7.4077,251564.4556
2012-02-24 14:00:00,10.29,10.32,10.23,10.23,238935.0324268973,7.4077,7.4293,7.3645,7.3645,238935.0324
2012-02-24 14:30:00,10.23,10.24,10.19,10.2,305836.8415064285,7.3645,7.3717,7.3357,7.3429,305836.8415
2012-02-24 15:00:00,10.2,10.2,10.13,10.14,695414.722949141,7.3429,7.3429,7.2925,7.2997,695414.7229
2012-02-24 15:30:00,10.14,10.18,10.13,10.16,1352486.0621231084,7.2997,7.3285,7.2925,7.3141,1352486.0621
2012-02-27 09:30:00,10.04,10.27,10.01,10.26,640232.1083172148,7.2277,7.3933,7.2061,7.3861,640232.1083
2012-02-27 10:00:00,10.26,10.34,10.26,10.3,624985.7776766412,7.3861,7.4437,7.3861,7.4149,624985.7777
2012-02-27 10:30:00,10.31,10.41,10.28,10.36,429172.82967345545,7.4221,7.4941,7.4005,7.4581,429172.8297
2012-02-27 11:00:00,10.36,10.45,10.36,10.44,274092.61576971214,7.4581,7.5228,7.4581,7.5156,274092.6158
2012-02-27 11:30:00,10.45,10.47,10.39,10.44,235066.5604733189,7.5228,7.5372,7.4797,7.5156,235066.5605
2012-02-27 12:00:00,10.45,10.5,10.41,10.43,224143.81613380363,7.5228,7.5588,7.4941,7.5085,224143.8161
2012-02-27 12:30:00,10.43,10.5,10.41,10.41,168278.52998065765,7.5085,7.5588,7.4941,7.4941,168278.53
2012-02-27 13:00:00,10.41,10.43,10.37,10.37,193651.1548526568,7.4941,7.5085,7.4653,7.4653,193651.1549
2012-02-27 13:30:00,10.37,10.41,10.34,10.36,312322.2209580157,7.4653,7.4941,7.4437,7.4581,312322.221
2012-02-27 14:00:00,10.36,10.38,10.3,10.33,504039.13983388327,7.4581,7.4725,7.4149,7.4365,504039.1398
2012-02-27 14:30:00,10.33,10.33,10.29,10.32,393560.1319831608,7.4365,7.4365,7.4077,7.4293,393560.132
2012-02-27 15:00:00,10.32,10.38,10.29,10.33,836613.9492547503,7.4293,7.4725,7.4077,7.4365,836613.9493
2012-02-27 15:30:00,10.33,10.37,10.32,10.33,1717942.8831493913,7.4365,7.4653,7.4293,7.4365,1717942.8831
2012-02-28 09:30:00,10.33,10.44,10.21,10.41,727614.0630333371,7.4365,7.5156,7.3501,7.4941,727614.063
2012-02-28 10:00:00,10.41,10.45,10.34,10.45,735464.7855273638,7.4941,7.5228,7.4437,7.5228,735464.7855
2012-02-28 10:30:00,10.44,10.61,10.44,10.55,1120150.1877346684,7.5156,7.638,7.5156,7.5948,1120150.1877
2012-02-28 11:00:00,10.55,10.63,10.54,10.58,721583.7979292298,7.5948,7.6524,7.5876,7.6164,721583.7979
2012-02-28 11:30:00,10.59,10.63,10.56,10.61,413471.3846854022,7.6236,7.6524,7.602,7.638,413471.3847
2012-02-28 12:00:00,10.61,10.63,10.57,10.59,403572.6476277165,7.638,7.6524,7.6092,7.6236,403572.6476
2012-02-28 12:30:00,10.59,10.66,10.58,10.65,407668.6767550347,7.6236,7.674,7.6164,7.6668,407668.6768
2012-02-28 13:00:00,10.65,10.66,10.57,10.58,278074.86631016043,7.6668,7.674,7.6092,7.6164,278074.8663
2012-02-28 13:30:00,10.58,10.58,10.51,10.55,607691.4324724087,7.6164,7.6164,7.566,7.5948,607691.4325
2012-02-28 14:00:00,10.55,10.57,10.49,10.5,642735.2372283536,7.5948,7.6092,7.5516,7.5588,642735.2372
2012-02-28 14:30:00,10.49,10.56,10.49,10.54,518489.0203663671,7.5516,7.602,7.5516,7.5876,518489.0204
2012-02-28 15:00:00,10.54,10.55,10.49,10.5,594265.5592217544,7.5876,7.5948,7.5516,7.5588,594265.5592
2012-02-28 15:30:00,10.5,10.56,10.49,10.55,1816247.5822050287,7.5588,7.602,7.5516,7.5948,1816247.5822
2012-02-29 09:30:00,10.52,10.6,10.49,10.6,611446.1258391171,7.5732,7.6308,7.5516,7.6308,611446.1258
2012-02-29 10:00:00,10.6,10.63,10.44,10.46,696438.7302309705,7.6308,7.6524,7.5156,7.53,696438.7302
2012-02-29 10:30:00,10.45,10.49,10.38,10.46,680395.9494823074,7.5228,7.5516,7.4725,7.53,680395.9495
2012-02-29 11:00:00,10.46,10.53,10.42,10.43,498122.6533166458,7.53,7.5804,7.5013,7.5085,498122.6533
2012-02-29 11:30:00,10.43,10.55,10.43,10.53,421322.10717942886,7.5085,7.5948,7.5085,7.5804,421322.1072
2012-02-29 12:00:00,10.53,10.63,10.52,10.6,452383.6613949255,7.5804,7.6524,7.5732,7.6308,452383.6614
2012-02-29 12:30:00,10.59,10.62,10.54,10.56,174308.79508476506,7.6236,7.6452,7.5876,7.602,174308.7951
2012-02-29 13:00:00,10.56,10.63,10.56,10.62,289111.3892365457,7.602,7.6524,7.602,7.6452,289111.3892
2012-02-29 13:30:00,10.61,10.66,10.57,10.63,566731.1411992264,7.638,7.674,7.6092,7.6524,566731.1412
2012-02-29 14:00:00,10.63,10.63,10.56,10.59,285811.81021731714,7.6524,7.6524,7.602,7.6236,285811.8102
2012-02-29 14:30:00,10.59,10.6,10.53,10.53,423028.7859824781,7.6236,7.6308,7.5804,7.5804,423028.786
2012-02-29 15:00:00,10.54,10.56,10.49,10.51,664922.0616679941,7.5876,7.602,7.5516,7.566,664922.0617
2012-02-29 15:30:00,10.51,10.51,10.43,10.44,1569120.4915234954,7.566,7.566,7.5085,7.5156,1569120.4915
2012-03-01 09:30:00,10.51,10.63,10.44,10.56,264535.2144726363,7.566,7.6524,7.5156,7.602,264535.2145
2012-03-01 10:00:00,10.56,10.59,10.46,10.5,287177.1532597565,7.602,7.6236,7.53,7.5588,287177.1533
2012-03-01 10:30:00,10.5,10.51,10.36,10.39,259984.07099783825,7.5588,7.566,7.4581,7.4797,259984.071
2012-03-01 11:00:00,10.38,10.41,10.35,10.41,215724.20070542724,7.4725,7.4941,7.4509,7.4941,215724.2007
2012-03-01 11:30:00,10.41,10.45,10.39,10.44,215382.86494481732,7.4941,7.5228,7.4797,7.5156,215382.8649
2012-03-01 12:00:00,10.43,10.49,10.41,10.45,144726.36249857777,7.5085,7.5516,7.4941,7.5228,144726.3625
2012-03-01 12:30:00,10.45,10.49,10.45,10.46,119695.07338718852,7.5228,7.5516,7.5228,7.53,119695.0734
2012-03-01 13:00:00,10.46,10.51,10.45,10.5,240300.3754693367,7.53,7.566,7.5228,7.5588,240300.3755
2012-03-01 13:30:00,10.5,10.51,10.45,10.49,279440.20935259986,7.5588,7.566,7.5228,7.5516,279440.2094
2012-03-01 14:00:00,10.48,10.52,10.44,10.45,166799.40835134828,7.5444,7.5732,7.5156,7.5228,166799.4084
2012-03-01 14:30:00,10.45,10.45,10.41,10.45,146888.15564910683,7.5228,7.5228,7.4941,7.5228,146888.1556
2012-03-01 15:00:00,10.45,10.46,10.34,10.41,432927.5230401639,7.5228,7.53,7.4437,7.4941,432927.523
2012-03-01 15:30:00,10.41,10.44,10.37,10.41,988280.8055523952,7.4941,7.5156,7.4653,7.4941,988280.8056
2012-03-02 09:30:00,10.34,10.44,10.33,10.38,204346.34201843213,7.4437,7.5156,7.4365,7.4725,204346.342
2012-03-02 10:00:00,10.38,10.52,10.38,10.51,326658.3229036296,7.4725,7.5732,7.4725,7.566,326658.3229
2012-03-02 10:30:00,10.51,10.51,10.4,10.4,328933.8946410286,7.566,7.566,7.4869,7.4869,328933.8946
2012-03-02 11:00:00,10.4,10.41,10.36,10.39,262487.19990897714,7.4869,7.4941,7.4581,7.4797,262487.1999
2012-03-02 11:30:00,10.38,10.4,10.29,10.3,235749.23199453863,7.4725,7.4869,7.4077,7.4149,235749.232
2012-03-02 12:00:00,10.31,10.32,10.25,10.27,218910.00113778588,7.4221,7.4293,7.3789,7.3933,218910.0011
2012-03-02 12:30:00,10.27,10.3,10.25,10.26,186824.4396404597,7.3933,7.4149,7.3789,7.3861,186824.4396
2012-03-02 13:00:00,10.26,10.27,10.15,10.17,398111.2754579588,7.3861,7.3933,7.3069,7.3213,398111.2755
2012-03-02 13:30:00,10.17,10.18,10.15,10.18,305950.62009329844,7.3213,7.3285,7.3069,7.3285,305950.6201
2012-03-02 14:00:00,10.18,10.2,10.15,10.15,411537.14870861307,7.3285,7.3429,7.3069,7.3069,411537.1487
2012-03-02 14:30:00,10.15,10.17,10.12,10.16,268517.4650130845,7.3069,7.3213,7.2853,7.3141,268517.465
2012-03-02 15:00:00,10.16,10.21,10.15,10.2,369666.62874047103,7.3141,7.3501,7.3069,7.3429,369666.6287
2012-03-02 15:30:00,10.2,10.24,10.16,10.17,956081.4654681988,7.3429,7.3717,7.3141,7.3213,956081.4655
2012-03-05 09:30:00,10.15,10.33,10.13,10.31,532142.4507907612,7.3069,7.4365,7.2925,7.4221,532142.4508
2012-03-05 10:00:00,10.32,10.35,10.17,10.18,466947.3205142792,7.4293,7.4509,7.3213,7.3285,466947.3205
2012-03-05 10:30:00,10.19,10.19,10.08,10.09,453180.1115030152,7.3357,7.3357,7.2565,7.2637,453180.1115
2012-03-05 11:00:00,10.1,10.12,10.02,10.11,538058.9373079987,7.2709,7.2853,7.2133,7.2781,538058.9373
2012-03-05 11:30:00,10.1,10.14,10.08,10.1,223688.70178632383,7.2709,7.2997,7.2565,7.2709,223688.7018
2012-03-05 12:00:00,10.1,10.17,10.1,10.15,544771.8739333258,7.2709,7.3213,7.2709,7.3069,544771.8739
2012-03-05 12:30:00,10.16,10.2,10.13,10.18,262487.19990897714,7.3141,7.3429,7.2925,7.3285,262487.1999
2012-03-05 13:00:00,10.18,10.26,10.17,10.26,222095.8015701445,7.3285,7.3861,7.3213,7.3861,222095.8016
2012-03-05 13:30:00,10.25,10.27,10.21,10.22,219023.77972465585,7.3789,7.3933,7.3501,7.3573,219023.7797
2012-03-05 14:00:00,10.22,10.28,10.22,10.28,300716.8050972807,7.3573,7.4005,7.3573,7.4005,300716.8051
2012-03-05 14:30:00,10.28,10.32,10.25,10.3,415519.39924906136,7.4005,7.4293,7.3789,7.4149,415519.3992
2012-03-05 15:00:00,10.29,10.32,10.27,10.31,362271.0205939242,7.4077,7.4293,7.3933,7.4221,362271.0206
2012-03-05 15:30:00,10.31,10.33,10.28,10.3,776197.5196268063,7.4221,7.4365,7.4005,7.4149,776197.5196
2012-03-06 09:30:00,10.09,10.12,9.96,10.05,486744.7946296507,7.2637,7.2853,7.1701,7.2349,486744.7946
2012-03-06 10:00:00,10.05,10.09,9.92,9.93,585390.8294458983,7.2349,7.2637,7.1413,7.1485,585390.8294
2012-03-06 10:30:00,9.92,9.95,9.85,9.91,518830.3561269769,7.1413,7.1629,7.0909,7.1341,518830.3561
2012-03-06 11:00:00,9.91,9.95,9.89,9.91,494367.9599499374,7.1341,7.1629,7.1197,7.1341,494367.9599
2012-03-06 11:30:00,9.91,9.92,9.81,9.83,519171.6918875868,7.1341,7.1413,7.0621,7.0765,519171.6919
2012-03-06 12:00:00,9.83,9.85,9.72,9.73,415860.7350096712,7.0765,7.0909,6.9973,7.0045,415860.735
2012-03-06 12:30:00,9.72,9.81,9.72,9.8,844009.5574012971,6.9973,7.0621,6.9973,7.0549,844009.5574
2012-03-06 13:00:00,9.8,9.87,9.77,9.84,473205.1427921265,7.0549,7.1053,7.0333,7.0837,473205.1428
2012-03-06 13:30:00,9.85,9.88,9.82,9.82,556377.2897940608,7.0909,7.1125,7.0693,7.0693,556377.2898
2012-03-06 14:00:00,9.83,9.83,9.69,9.7,987598.1340311754,7.0765,7.0765,6.9757,6.9829,987598.134
2012-03-06 14:30:00,9.7,9.73,9.68,9.69,509045.3976561611,6.9829,7.0045,6.9685,6.9757,509045.3977
2012-03-06 15:00:00,9.69,9.73,9.69,9.72,480259.4151780635,6.9757,7.0045,6.9757,6.9973,480259.4152
2012-03-06 15:30:00,9.71,9.74,9.69,9.74,1269882.808055524,6.9901,7.0117,6.9757,7.0117,1269882.8081
2012-03-07 09:30:00,9.79,9.94,9.79,9.87,290931.8466264649,7.0477,7.1557,7.0477,7.1053,290931.8466
2012-03-07 10:00:00,9.87,9.91,9.83,9.91,809648.4241665719,7.1053,7.1341,7.0765,7.1341,809648.4242
2012-03-07 10:30:00,9.91,9.96,9.89,9.93,314256.4569348049,7.1341,7.1701,7.1197,7.1485,314256.4569
2012-03-07 11:00:00,9.93,10.03,9.93,10.03,460575.719649562,7.1485,7.2205,7.1485,7.2205,460575.7196
2012-03-07 11:30:00,10.03,10.05,9.99,10.04,641711.2299465241,7.2205,7.2349,7.1917,7.2277,641711.2299
2012-03-07 12:00:00,10.04,10.08,10.02,10.05,398452.6112185687,7.2277,7.2565,7.2133,7.2349,398452.6112
2012-03-07 12:30:00,10.05,10.06,10.04,10.04,262032.0855614973,7.2349,7.2421,7.2277,7.2277,262032.0856
2012-03-07 13:00:00,10.05,10.07,10.03,10.06,320969.393560132,7.2349,7.2493,7.2205,7.2421,320969.3936
2012-03-07 13:30:00,10.05,10.07,10.02,10.04,404596.654909546,7.2349,7.2493,7.2133,7.2277,404596.6549
2012-03-07 14:00:00,10.04,10.1,10.04,10.06,771987.7119126181,7.2277,7.2709,7.2277,7.2421,771987.7119
2012-03-07 14:30:00,10.06,10.14,10.03,10.14,900898.8508362728,7.2421,7.2997,7.2205,7.2997,900898.8508
2012-03-07 15:00:00,10.13,10.16,10.1,10.13,572192.513368984,7.2925,7.3141,7.2709,7.2925,572192.5134
2012-03-07 15:30:00,10.13,10.21,10.13,10.17,1381613.380361816,7.2925,7.3501,7.2925,7.3213,1381613.3804
2012-03-08 09:30:00,10.19,10.41,10.19,10.31,500170.667880305,7.3357,7.4941,7.3357,7.4221,500170.6679
2012-03-08 10:00:00,10.32,10.34,10.22,10.31,611104.7900785073,7.4293,7.4437,7.3573,7.4221,611104.7901
2012-03-08 10:30:00,10.31,10.41,10.29,10.4,584139.2649903288,7.4221,7.4941,7.4077,7.4869,584139.265
2012-03-08 11:00:00,10.4,10.52,10.4,10.51,582205.0290135397,7.4869,7.5732,7.4869,7.566,582205.029
2012-03-08 11:30:00,10.51,10.51,10.4,10.46,754920.9238821254,7.566,7.566,7.4869,7.53,754920.9239
2012-03-08 12:00:00,10.46,10.54,10.46,10.53,343838.8895209922,7.53,7.5876,7.53,7.5804,343838.8895
2012-03-08 12:30:00,10.52,10.55,10.52,10.53,345659.3469109114,7.5732,7.5948,7.5732,7.5804,345659.3469
2012-03-08 13:00:00,10.54,10.55,10.49,10.53,895778.8144271248,7.5876,7.5948,7.5516,7.5804,895778.8144
2012-03-08 13:30:00,10.53,10.54,10.49,10.49,865058.5959722381,7.5804,7.5876,7.5516,7.5516,865058.596
2012-03-08 14:00:00,10.49,10.52,10.37,10.4,1068608.4878825806,7.5516,7.5732,7.4653,7.4869,1068608.4879
2012-03-08 14:30:00,10.4,10.47,10.35,10.45,729662.0775969963,7.4869,7.5372,7.4509,7.5228,729662.0776
2012-03-08 15:00:00,10.45,10.56,10.43,10.56,938104.4487427466,7.5228,7.602,7.5085,7.602,938104.4487
2012-03-08 15:30:00,10.56,10.56,10.5,10.52,1105927.8643759245,7.602,7.602,7.5588,7.5732,1105927.8644
2012-03-09 09:30:00,10.56,10.75,10.51,10.63,592217.5446580953,7.602,7.7388,7.566,7.6524,592217.5447
2012-03-09 10:00:00,10.63,10.85,10.62,10.83,751621.3448628968,7.6524,7.8108,7.6452,7.7964,751621.3449
2012-03-09 10:30:00,10.83,10.89,10.77,10.8,615314.5977926954,7.7964,7.8396,7.7532,7.7748,615314.5978
2012-03-09 11:00:00,10.8,10.81,10.75,10.78,484014.1085447719,7.7748,7.782,7.7388,7.7604,484014.1085
2012-03-09 11:30:00,10.78,10.81,10.78,10.79,335419.27409261576,7.7604,7.782,7.7604,7.7676,335419.2741
2012-03-09 12:00:00,10.8,10.8,10.76,10.76,243258.6187279554,7.7748,7.7748,7.746,7.746,243258.6187
2012-03-09 12:30:00,10.77,10.79,10.76,10.78,257708.4992604392,7.7532,7.7676,7.746,7.7604,257708.4993
2012-03-09 13:00:00,10.78,10.78,10.74,10.77,290704.28945272503,7.7604,7.7604,7.7316,7.7532,290704.2895
2012-03-09 13:30:00,10.77,10.77,10.72,10.75,540334.5090453976,7.7532,7.7532,7.7172,7.7388,540334.509
2012-03-09 14:00:00,10.75,10.77,10.71,10.73,288314.93912845606,7.7388,7.7532,7.71,7.7244,288314.9391
2012-03-09 14:30:00,10.73,10.73,10.61,10.63,503356.4683126636,7.7244,7.7244,7.638,7.6524,503356.4683
2012-03-09 15:00:00,10.63,10.68,10.63,10.66,564796.9052224371,7.6524,7.6884,7.6524,7.674,564796.9052
2012-03-09 15:30:00,10.66,10.7,10.63,10.65,939697.348958926,7.674,7.7028,7.6524,7.6668,939697.349
2012-03-12 09:30:00,10.64,10.72,10.6,10.71,478552.73637501424,7.6596,7.7172,7.6308,7.71,478552.7364
2012-03-12 10:00:00,10.7,10.71,10.49,10.61,632836.5001706679,7.7028,7.71,7.5516,7.638,632836.5002
2012-03-12 10:30:00,10.62,10.63,10.56,10.59,415178.0634884515,7.6452,7.6524,7.602,7.6236,415178.0635
2012-03-12 11:00:00,10.59,10.62,10.55,10.57,193651.1548526568,7.6236,7.6452,7.5948,7.6092,193651.1549
2012-03-12 11:30:00,10.56,10.63,10.56,10.58,211628.171578109,7.602,7.6524,7.602,7.6164,211628.1716
2012-03-12 12:00:00,10.59,10.63,10.56,10.61,247240.8692684037,7.6236,7.6524,7.602,7.638,247240.8693
2012-03-12 12:30:00,10.61,10.63,10.57,10.59,355102.96962111734,7.638,7.6524,7.6092,7.6236,355102.9696
2012-03-12 13:00:00,10.59,10.61,10.56,10.56,345545.56832404144,7.6236,7.638,7.602,7.602,345545.5683
2012-03-12 13:30:00,10.57,10.67,10.56,10.6,347252.2471270907,7.6092,7.6812,7.602,7.6308,347252.2471
2012-03-12 14:00:00,10.61,10.64,10.59,10.62,342473.54647855274,7.638,7.6596,7.6236,7.6452,342473.5465
2012-03-12 14:30:00,10.62,10.63,10.58,10.63,378541.3585163272,7.6452,7.6524,7.6164,7.6524,378541.3585
2012-03-12 15:00:00,10.62,10.63,10.58,10.61,211400.61440436912,7.6452,7.6524,7.6164,7.638,211400.6144
2012-03-12 15:30:00,10.61,10.62,10.57,10.6,579588.1215155307,7.638,7.6452,7.6092,7.6308,579588.1215
2012-03-13 09:30:00,10.71,10.85,10.68,10.78,691546.2509955626,7.71,7.8108,7.6884,7.7604,691546.251
2012-03-13 10:00:00,10.78,10.85,10.78,10.85,247127.0906815337,7.7604,7.8108,7.7604,7.8108,247127.0907
2012-03-13 10:30:00,10.85,10.96,10.85,10.93,876891.569006713,7.8108,7.89,7.8108,7.8684,876891.569
2012-03-13 11:00:00,10.92,10.99,10.92,10.99,534531.8011150302,7.8612,7.9116,7.8612,7.9116,534531.8011
2012-03-13 11:30:00,10.99,11.06,10.98,11.06,633860.5074524975,7.9116,7.962,7.9044,7.962,633860.5075
2012-03-13 12:00:00,11.06,11.07,11.03,11.04,265786.7789282057,7.962,7.9692,7.9404,7.9476,265786.7789
2012-03-13 12:30:00,11.04,11.08,11.03,11.08,358402.5486403459,7.9476,7.9764,7.9404,7.9764,358402.5486
2012-03-13 13:00:00,11.08,11.08,11.03,11.03,510979.6336329503,7.9764,7.9764,7.9404,7.9404,510979.6336
2012-03-13 13:30:00,11.03,11.08,11.01,11.08,633746.7288656275,7.9404,7.9764,7.926,7.9764,633746.7289
2012-03-13 14:00:00,11.08,11.11,11.04,11.07,662874.047104335,7.9764,7.998,7.9476,7.9692,662874.0471
2012-03-13 14:30:00,11.07,11.13,11.05,11.07,1104334.9641597453,7.9692,8.0124,7.9548,7.9692,1104334.9642
2012-03-13 15:00:00,11.08,11.29,11.08,11.26,1750369.7804073277,7.9764,8.1276,7.9764,8.106,1750369.7804
2012-03-13 15:30:00,11.26,11.36,11.2,11.33,3674024.348617592,8.106,8.1779,8.0628,8.1564,3674024.3486
2012-03-14 09:30:00,11.31,11.36,11.19,11.26,875753.7831380134,8.142,8.1779,8.0556,8.106,875753.7831
2012-03-14 10:00:00,11.25,11.38,11.24,11.26,1027875.753783138,8.0988,8.1923,8.0916,8.106,1027875.7538
2012-03-14 10:30:00,11.26,11.28,11.23,11.25,738650.5859597224,8.106,8.1204,8.0844,8.0988,738650.586
2012-03-14 11:00:00,11.24,11.28,11.24,11.25,513482.7625440892,8.0916,8.1204,8.0916,8.0988,513482.7625
2012-03-14 11:30:00,11.26,11.28,11.24,11.26,386278.3024234839,8.106,8.1204,8.0916,8.106,386278.3024
2012-03-14 12:00:00,11.26,11.26,11.23,11.26,218227.32961656616,8.106,8.106,8.0844,8.106,218227.3296
2012-03-14 12:30:00,11.26,11.34,11.25,11.34,348845.14734327,8.106,8.1636,8.0988,8.1636,348845.1473
2012-03-14 13:00:00,11.34,11.4,11.32,11.37,1004551.143474798,8.1636,8.2067,8.1492,8.1851,1004551.1435
2012-03-14 13:30:00,11.36,11.38,11.28,11.29,829104.5625213336,8.1779,8.1923,8.1204,8.1276,829104.5625
2012-03-14 14:00:00,11.29,11.33,11.23,11.26,504494.2541813631,8.1276,8.1564,8.0844,8.106,504494.2542
2012-03-14 14:30:00,11.25,11.33,11.24,11.32,420298.0998975993,8.0988,8.1564,8.0916,8.1492,420298.0999
2012-03-14 15:00:00,11.31,11.38,11.29,11.37,768346.7971327796,8.142,8.1923,8.1276,8.1851,768346.7971
2012-03-14 15:30:00,11.37,11.38,11.34,11.36,837296.62077597,8.1851,8.1923,8.1636,8.1779,837296.6208
2012-03-15 09:30:00,11.36,11.43,11.25,11.41,399704.1756741381,8.1779,8.2283,8.0988,8.2139,399704.1757
2012-03-15 10:00:00,11.4,11.69,11.4,11.66,1454545.4545454546,8.2067,8.4155,8.2067,8.3939,1454545.4545
2012-03-15 10:30:00,11.65,11.79,11.6,11.62,1260097.8495847082,8.3867,8.4875,8.3507,8.3651,1260097.8496
2012-03-15 11:00:00,11.62,11.72,11.59,11.7,448856.525201957,8.3651,8.4371,8.3435,8.4227,448856.5252
2012-03-15 11:30:00,11.7,11.8,11.7,11.79,848446.9222892252,8.4227,8.4947,8.4227,8.4875,848446.9223
2012-03-15 12:00:00,11.78,12.01,11.78,11.99,984184.7764250768,8.4803,8.6459,8.4803,8.6315,984184.7764
2012-03-15 12:30:00,11.98,12.12,11.94,12.01,1559335.5330526796,8.6243,8.7251,8.5955,8.6459,1559335.5331
2012-03-15 13:00:00,12.01,12.07,11.98,12.0,680851.0638297873,8.6459,8.6891,8.6243,8.6387,680851.0638
2012-03-15 13:30:00,12.0,12.02,11.9,11.93,1193082.261918307,8.6387,8.6531,8.5667,8.5883,1193082.2619
2012-03-15 14:00:00,11.92,11.96,11.87,11.96,344635.33962908183,8.5811,8.6099,8.5451,8.6099,344635.3396
2012-03-15 14:30:00,11.96,12.04,11.93,11.98,1354192.7409261577,8.6099,8.6675,8.5883,8.6243,1354192.7409
2012-03-15 15:00:00,11.98,11.99,11.92,11.97,766640.1183297304,8.6243,8.6315,8.5811,8.6171,766640.1183
2012-03-15 15:30:00,11.97,11.99,11.94,11.94,1647172.602116282,8.6171,8.6315,8.5955,8.5955,1647172.6021
2012-03-16 09:30:00,12.06,12.11,11.82,11.87,1057571.964956195,8.6819,8.7179,8.5091,8.5451,1057571.965
2012-03-16 10:00:00,11.86,11.89,11.73,11.75,549095.4602343839,8.5379,8.5595,8.4443,8.4587,549095.4602
2012-03-16 10:30:00,11.75,11.87,11.74,11.83,451018.31835248607,8.4587,8.5451,8.4515,8.5163,451018.3184
2012-03-16 11:00:00,11.83,11.9,11.82,11.85,643645.4659233133,8.5163,8.5667,8.5091,8.5307,643645.4659
2012-03-16 11:30:00,11.86,11.97,11.85,11.94,499829.3321196951,8.5379,8.6171,8.5307,8.5955,499829.3321
2012-03-16 12:00:00,11.94,11.95,11.91,11.94,295710.5472750029,8.5955,8.6027,8.5739,8.5955,295710.5473
2012-03-16 12:30:00,11.94,11.94,11.84,11.86,414495.39196723176,8.5955,8.5955,8.5235,8.5379,414495.392
2012-03-16 13:00:00,11.86,11.89,11.81,11.85,374103.9936283992,8.5379,8.5595,8.5019,8.5307,374103.9936
2012-03-16 13:30:00,11.85,11.87,11.83,11.87,243599.95448856527,8.5307,8.5451,8.5163,8.5451,243599.9545
2012-03-16 14:00:00,11.86,11.87,11.82,11.84,236659.46068949823,8.5379,8.5451,8.5091,8.5235,236659.4607
2012-03-16 14:30:00,11.85,11.88,11.84,11.86,218227.32961656616,8.5307,8.5523,8.5235,8.5379,218227.3296
2012-03-16 15:00:00,11.86,11.87,11.77,11.82,491751.05245192855,8.5379,8.5451,8.4731,8.5091,491751.0525
2012-03-16 15:30:00,11.82,11.89,11.76,11.77,1686539.993173285,8.5091,8.5595,8.4659,8.4731,1686539.9932
2012-03-19 09:30:00,11.79,12.16,11.78,12.15,1130845.3749004437,8.4875,8.7539,8.4803,8.7467,1130845.3749
2012-03-19 10:00:00,12.16,12.16,11.9,11.95,1171009.2160655365,8.7539,8.7539,8.5667,8.6027,1171009.2161
2012-03-19 10:30:00,11.95,12.01,11.86,11.87,772329.047673228,8.6027,8.6459,8.5379,8.5451,772329.0477
2012-03-19 11:00:00,11.86,11.9,11.81,11.87,649903.2882011606,8.5379,8.5667,8.5019,8.5451,649903.2882
2012-03-19 11:30:00,11.87,11.95,11.86,11.94,276140.6303333713,8.5451,8.6027,8.5379,8.5955,276140.6303
2012-03-19 12:00:00,11.94,11.98,11.93,11.94,397883.7182842189,8.5955,8.6243,8.5883,8.5955,397883.7183
2012-03-19 12:30:00,11.94,12.08,11.94,12.05,505404.4828763227,8.5955,8.6963,8.5955,8.6747,505404.4829
2012-03-19 13:00:00,12.05,12.09,12.02,12.06,439299.1239048811,8.6747,8.7035,8.6531,8.6819,439299.1239
2012-03-19 13:30:00,12.07,12.15,12.05,12.11,421435.8857662988,8.6891,8.7467,8.6747,8.7179,421435.8858
2012-03-19 14:00:00,12.11,12.13,12.05,12.08,300944.3622710206,8.7179,8.7323,8.6747,8.6963,300944.3623
2012-03-19 14:30:00,12.08,12.09,12.05,12.06,325065.42268745025,8.6963,8.7035,8.6747,8.6819,325065.4227
2012-03-19 15:00:00,12.05,12.09,12.04,12.06,998634.6569575608,8.6747,8.7035,8.6675,8.6819,998634.657
2012-03-19 15:30:00,12.05,12.07,12.01,12.03,1554101.7180566618,8.6747,8.6891,8.6459,8.6603,1554101.7181
2012-03-20 09:30:00,11.86,11.93,11.6,11.65,827852.9980657641,8.5379,8.5883,8.3507,8.3867,827852.9981
2012-03-20 10:00:00,11.66,11.77,11.62,11.72,444191.603140289,8.3939,8.4731,8.3651,8.4371,444191.6031
2012-03-20 10:30:00,11.72,11.92,11.72,11.88,801683.9230856753,8.4371,8.5811,8.4371,8.5523,801683.9231
2012-03-20 11:00:00,11.88,11.95,11.87,11.94,701900.1024007283,8.5523,8.6027,8.5451,8.5955,701900.1024
2012-03-20 11:30:00,11.94,11.95,11.8,11.86,920013.6534304244,8.5955,8.6027,8.4947,8.5379,920013.6534
2012-03-20 12:00:00,11.86,11.9,11.81,11.81,235521.6748207988,8.5379,8.5667,8.5019,8.5019,235521.6748
2012-03-20 12:30:00,11.82,11.88,11.81,11.87,229605.18830356127,8.5091,8.5523,8.5019,8.5451,229605.1883
2012-03-20 13:00:00,11.87,11.94,11.86,11.92,526567.3000341336,8.5451,8.5955,8.5379,8.5811,526567.3
2012-03-20 13:30:00,11.93,11.96,11.9,11.93,378541.3585163272,8.5883,8.6099,8.5667,8.5883,378541.3585
2012-03-20 14:00:00,11.92,11.94,11.87,11.94,315394.2428035044,8.5811,8.5955,8.5451,8.5955,315394.2428
2012-03-20 14:30:00,11.94,11.99,11.92,11.99,386619.63818409375,8.5955,8.6315,8.5811,8.6315,386619.6382
2012-03-20 15:00:00,11.99,12.03,11.99,12.02,365001.7066788031,8.6315,8.6603,8.6315,8.6531,365001.7067
2012-03-20 15:30:00,12.02,12.03,11.93,11.97,907384.23028786,8.6531,8.6603,8.5883,8.6171,907384.2303
2012-03-21 09:30:00,12.06,12.46,12.06,12.43,1401752.190237797,8.6819,8.9698,8.6819,8.9482,1401752.1902
2012-03-21 10:00:00,12.43,12.43,12.23,12.37,1262600.9784958472,8.9482,8.9482,8.8043,8.905,1262600.9785
2012-03-21 10:30:00,12.38,12.45,12.35,12.37,993855.9563090228,8.9122,8.9626,8.8906,8.905,993855.9563
2012-03-21 11:00:00,12.37,12.52,12.35,12.51,994993.7421777222,8.905,9.013,8.8906,9.0058,994993.7422
2012-03-21 11:30:00,12.51,12.61,12.51,12.53,1187734.6683354194,9.0058,9.0778,9.0058,9.0202,1187734.6683
2012-03-21 12:00:00,12.53,12.59,12.52,12.55,824212.0832859257,9.0202,9.0634,9.013,9.0346,824212.0833
2012-03-21 12:30:00,12.56,12.59,12.52,12.56,593013.9947661851,9.0418,9.0634,9.013,9.0418,593013.9948
2012-03-21 13:00:00,12.56,12.58,12.41,12.45,743087.9508476505,9.0418,9.0562,8.9338,8.9626,743087.9508
2012-03-21 13:30:00,12.46,12.47,12.38,12.47,455341.90465354425,8.9698,8.977,8.9122,8.977,455341.9047
2012-03-21 14:00:00,12.47,12.49,12.4,12.42,365456.8210262829,8.977,8.9914,8.9266,8.941,365456.821
2012-03-21 14:30:00,12.42,12.45,12.38,12.41,476049.6074638753,8.941,8.9626,8.9122,8.9338,476049.6075
2012-03-21 15:00:00,12.42,12.47,12.42,12.43,524974.3998179543,8.941,8.977,8.941,8.9482,524974.3998
2012-03-21 15:30:00,12.43,12.45,12.39,12.39,1497553.760382296,8.9482,8.9626,8.9194,8.9194,1497553.7604
2012-03-22 09:30:00,12.22,12.32,12.11,12.18,575719.6495619525,8.7971,8.869,8.7179,8.7683,575719.6496
2012-03-22 10:00:00,12.19,12.23,12.07,12.08,346455.79701900104,8.7755,8.8043,8.6891,8.6963,346455.797
2012-03-22 10:30:00,12.09,12.09,11.9,11.9,531914.8936170213,8.7035,8.7035,8.5667,8.5667,531914.8936
2012-03-22 11:00:00,11.9,12.08,11.87,12.08,671748.7768801912,8.5667,8.6963,8.5451,8.6963,671748.7769
2012-03-22 11:30:00,12.08,12.12,12.05,12.08,425190.5791330072,8.6963,8.7251,8.6747,8.6963,425190.5791
2012-03-22 12:00:00,12.07,12.1,12.02,12.03,233018.54590965985,8.6891,8.7107,8.6531,8.6603,233018.5459
2012-03-22 12:30:00,12.03,12.08,12.0,12.08,285811.81021731714,8.6603,8.6963,8.6387,8.6963,285811.8102
2012-03-22 13:00:00,12.08,12.09,12.01,12.07,255432.92752304013,8.6963,8.7035,8.6459,8.6891,255432.9275
2012-03-22 13:30:00,12.07,12.07,12.01,12.02,213562.40755489812,8.6891,8.6891,8.6459,8.6531,213562.4076
2012-03-22 14:00:00,12.02,12.07,12.01,12.07,243486.1759016953,8.6531,8.6891,8.6459,8.6891,243486.1759
2012-03-22 14:30:00,12.07,12.07,12.01,12.01,251450.6769825919,8.6891,8.6891,8.6459,8.6459,251450.677
2012-03-22 15:00:00,12.01,12.05,11.97,12.05,406644.6694732052,8.6459,8.6747,8.6171,8.6747,406644.6695
2012-03-22 15:30:00,12.04,12.1,12.0,12.07,790419.8429855502,8.6675,8.7107,8.6387,8.6891,790419.843
2012-03-23 09:30:00,11.85,12.04,11.61,11.8,1218568.665377176,8.5307,8.6675,8.3579,8.4947,1218568.6654
2012-03-23 10:00:00,11.79,11.79,11.49,11.53,976561.61110479,8.4875,8.4875,8.2715,8.3003,976561.6111
2012-03-23 10:30:00,11.54,11.78,11.53,11.72,647058.8235294118,8.3075,8.4803,8.3003,8.4371,647058.8235
2012-03-23 11:00:00,11.72,11.77,11.7,11.77,606212.3108430994,8.4371,8.4731,8.4227,8.4731,606212.3108
2012-03-23 11:30:00,11.76,11.94,11.76,11.93,646262.3734213221,8.4659,8.5955,8.4659,8.5883,646262.3734
2012-03-23 12:00:00,11.93,11.94,11.83,11.85,334964.159745136,8.5883,8.5955,8.5163,8.5307,334964.1597
2012-03-23 12:30:00,11.85,11.87,11.81,11.87,838889.5209921494,8.5307,8.5451,8.5019,8.5451,838889.521
2012-03-23 13:00:00,11.87,11.93,11.85,11.91,374445.329389009,8.5451,8.5883,8.5307,8.5739,374445.3294
2012-03-23 13:30:00,11.9,11.95,11.87,11.87,420866.992831949,8.5667,8.6027,8.5451,8.5451,420866.9928
2012-03-23 14:00:00,11.87,11.91,11.87,11.9,163386.05074524975,8.5451,8.5739,8.5451,8.5667,163386.0507
2012-03-23 14:30:00,11.9,11.95,11.88,11.93,283422.45989304816,8.5667,8.6027,8.5523,8.5883,283422.4599
2012-03-23 15:00:00,11.93,11.95,11.9,11.94,323358.743884401,8.5883,8.6027,8.5667,8.5955,323358.7439
2012-03-23 15:30:00,11.94,11.96,11.93,11.94,712140.1752190238,8.5955,8.6099,8.5883,8.5955,712140.1752
2012-03-26 09:30:00,12.12,12.3,11.94,12.04,600978.4958470816,8.7251,8.8546,8.5955,8.6675,600978.4958
2012-03-26 10:00:00,12.03,12.06,11.92,11.95,342928.6608260326,8.6603,8.6819,8.5811,8.6027,342928.6608
2012-03-26 10:30:00,11.95,11.96,11.87,11.96,348958.92593014,8.6027,8.6099,8.5451,8.6099,348958.9259
2012-03-26 11:00:00,11.96,11.96,11.89,11.94,166344.29400386848,8.6099,8.6099,8.5595,8.5955,166344.294
2012-03-26 11:30:00,11.94,11.98,11.93,11.94,118671.06610535896,8.5955,8.6243,8.5883,8.5955,118671.0661
2012-03-26 12:00:00,11.94,12.0,11.93,11.98,154966.43531687337,8.5955,8.6387,8.5883,8.6243,154966.4353
2012-03-26 12:30:00,11.98,12.01,11.94,12.0,171805.66617362614,8.6243,8.6459,8.5955,8.6387,171805.6662
2012-03-26 13:00:00,12.0,12.02,11.96,12.01,190124.01865968824,8.6387,8.6531,8.6099,8.6459,190124.0187
2012-03-26 13:30:00,12.01,12.04,12.01,12.03,104448.7427466151,8.6459,8.6675,8.6459,8.6603,104448.7427
2012-03-26 14:00:00,12.03,12.04,12.01,12.03,196040.5051769257,8.6603,8.6675,8.6459,8.6603,196040.5052
2012-03-26 14:30:00,12.03,12.1,12.03,12.09,327454.7730117192,8.6603,8.7107,8.6603,8.7035,327454.773
2012-03-26 15:00:00,12.09,12.13,12.08,12.11,495960.86016611673,8.7035,8.7323,8.6963,8.7179,495960.8602
2012-03-26 15:30:00,12.11,12.15,12.08,12.12,820571.1685060872,8.7179,8.7467,8.6963,8.7251,820571.1685
2012-03-27 09:30:00,12.16,12.52,12.14,12.45,595289.566503584,8.7539,9.013,8.7395,8.9626,595289.5665
2012-03-27 10:00:00,12.45,12.66,12.37,12.59,1141768.1192399592,8.9626,9.1138,8.905,9.0634,1141768.1192
2012-03-27 10:30:00,12.59,12.66,12.45,12.49,1048811.0137672091,9.0634,9.1138,8.9626,8.9914,1048811.0138
2012-03-27 11:00:00,12.49,12.52,12.4,12.42,592445.1018318352,8.9914,9.013,8.9266,8.941,592445.1018
2012-03-27 11:30:00,12.41,12.44,12.37,12.4,546023.4383888952,8.9338,8.9554,8.905,8.9266,546023.4384
2012-03-27 12:00:00,12.39,12.42,12.33,12.34,424621.68619865744,8.9194,8.941,8.8762,8.8834,424621.6862
2012-03-27 12:30:00,12.34,12.34,12.27,12.32,406986.005233815,8.8834,8.8834,8.833,8.869,406986.0052
2012-03-27 13:00:00,12.33,12.36,12.27,12.31,265331.6645807259,8.8762,8.8978,8.833,8.8618,265331.6646
2012-03-27 13:30:00,12.31,12.31,12.27,12.29,211514.39299123903,8.8618,8.8618,8.833,8.8474,211514.393
2012-03-27 14:00:00,12.29,12.33,12.26,12.29,244851.5189441348,8.8474,8.8762,8.8258,8.8474,244851.5189
2012-03-27 14:30:00,12.29,12.3,12.19,12.24,324268.9725793606,8.8474,8.8546,8.7755,8.8115,324268.9726
2012-03-27 15:00:00,12.23,12.23,12.13,12.15,549550.5745818637,8.8043,8.8043,8.7323,8.7467,549550.5746
2012-03-27 15:30:00,12.14,12.17,12.1,12.13,1119695.0733871886,8.7395,8.7611,8.7107,8.7323,1119695.0734
2012-03-28 09:30:00,12.1,12.14,11.96,12.03,199681.4199567641,8.7107,8.7395,8.6099,8.6603,199681.42
2012-03-28 10:00:00,12.03,12.19,12.01,12.14,952326.7721014904,8.6603,8.7755,8.6459,8.7395,952326.7721
2012-03-28 10:30:00,12.15,12.15,12.03,12.08,358857.6629878257,8.7467,8.7467,8.6603,8.6963,358857.663
2012-03-28 11:00:00,12.09,12.1,12.03,12.03,179087.495733303,8.7035,8.7107,8.6603,8.6603,179087.4957
2012-03-28 11:30:00,12.04,12.04,11.85,11.92,241324.38275116624,8.6675,8.6675,8.5307,8.5811,241324.3828
2012-03-28 12:00:00,11.92,12.04,11.9,12.04,346342.0184321311,8.5811,8.6675,8.5667,8.6675,346342.0184
2012-03-28 12:30:00,12.04,12.08,11.99,12.08,360678.1203777449,8.6675,8.6963,8.6315,8.6963,360678.1204
2012-03-28 13:00:00,12.08,12.08,11.94,12.01,240869.26840368644,8.6963,8.6963,8.5955,8.6459,240869.2684
2012-03-28 13:30:00,12.01,12.03,11.98,12.01,115826.6014336102,8.6459,8.6603,8.6243,8.6459,115826.6014
2012-03-28 14:00:00,12.01,12.01,11.89,11.91,230060.30265104107,8.6459,8.6459,8.5595,8.5739,230060.3027
2012-03-28 14:30:00,11.92,12.04,11.91,12.04,199908.97713050403,8.5811,8.6675,8.5739,8.6675,199908.9771
2012-03-28 15:00:00,12.05,12.08,11.99,11.99,367391.05700307206,8.6747,8.6963,8.6315,8.6315,367391.057
2012-03-28 15:30:00,12.0,12.04,11.96,12.03,1166799.4083513482,8.6387,8.6675,8.6099,8.6603,1166799.4084
2012-03-29 09:30:00,11.88,11.92,11.65,11.72,395494.36795994994,8.5523,8.5811,8.3867,8.4371,395494.368
2012-03-29 10:00:00,11.72,11.8,11.62,11.64,686198.657412675,8.4371,8.4947,8.3651,8.3795,686198.6574
2012-03-29 10:30:00,11.63,11.71,11.59,11.65,540789.6233928775,8.3723,8.4299,8.3435,8.3867,540789.6234
2012-03-29 11:00:00,11.66,11.69,11.52,11.52,614176.811923996,8.3939,8.4155,8.2931,8.2931,614176.8119
2012-03-29 11:30:00,11.52,11.6,11.5,11.59,565934.6910911367,8.2931,8.3507,8.2787,8.3435,565934.6911
2012-03-29 12:00:00,11.6,11.65,11.58,11.63,416543.4065308909,8.3507,8.3867,8.3363,8.3723,416543.4065
2012-03-29 12:30:00,11.63,11.72,11.59,11.7,705427.2385936967,8.3723,8.4371,8.3435,8.4227,705427.2386
2012-03-29 13:00:00,11.7,11.74,11.66,11.74,218910.00113778588,8.4227,8.4515,8.3939,8.4515,218910.0011
2012-03-29 13:30:00,11.74,11.77,11.7,11.73,250199.11252702243,8.4515,8.4731,8.4227,8.4443,250199.1125
2012-03-29 14:00:00,11.73,11.83,11.73,11.82,359312.7773353055,8.4443,8.5163,8.4443,8.5091,359312.7773
2012-03-29 14:30:00,11.81,11.92,11.8,11.89,463533.9629081807,8.5019,8.5811,8.4947,8.5595,463533.9629
2012-03-29 15:00:00,11.89,12.0,11.87,11.97,583797.929229719,8.5595,8.6387,8.5451,8.6171,583797.9292
2012-03-29 15:30:00,11.97,12.01,11.95,11.99,1115257.7084992605,8.6171,8.6459,8.6027,8.6315,1115257.7085
2012-03-30 09:30:00,12.19,12.22,11.95,11.95,341449.5391967232,8.7755,8.7971,8.6027,8.6027,341449.5392
2012-03-30 10:00:00,11.94,12.01,11.87,11.87,723973.1482534987,8.5955,8.6459,8.5451,8.5451,723973.1483
2012-03-30 10:30:00,11.87,11.88,11.77,11.8,509045.3976561611,8.5451,8.5523,8.4731,8.4947,509045.3977
2012-03-30 11:00:00,11.8,11.91,11.8,11.91,262145.8641483673,8.4947,8.5739,8.4947,8.5739,262145.8641
2012-03-30 11:30:00,11.91,11.91,11.84,11.85,199908.97713050403,8.5739,8.5739,8.5235,8.5307,199908.9771
2012-03-30 12:00:00,11.86,11.87,11.83,11.85,333029.92376834684,8.5379,8.5451,8.5163,8.5307,333029.9238
2012-03-30 12:30:00,11.85,11.87,11.79,11.79,310615.54215496645,8.5307,8.5451,8.4875,8.4875,310615.5422
2012-03-30 13:00:00,11.79,11.85,11.79,11.83,260666.742519058,8.4875,8.5307,8.4875,8.5163,260666.7425
2012-03-30 13:30:00,11.83,11.87,11.83,11.86,363408.80646262376,8.5163,8.5451,8.5163,8.5379,363408.8065
2012-03-30 14:00:00,11.86,11.87,11.84,11.85,275230.4016384117,8.5379,8.5451,8.5235,8.5307,275230.4016
2012-03-30 14:30:00,11.85,11.86,11.78,11.78,421435.8857662988,8.5307,8.5379,8.4803,8.4803,421435.8858
2012-03-30 15:00:00,11.78,11.84,11.78,11.79,711798.839458414,8.4803,8.5235,8.4803,8.4875,711798.8395
2012-03-30 15:30:00,11.79,11.81,11.72,11.75,1577995.2212993514,8.4875,8.5019,8.4371,8.4587,1577995.2213
2012-04-02 09:30:00,11.69,11.72,11.43,11.48,678347.9349186483,8.4155,8.4371,8.2283,8.2643,678347.9349
2012-04-02 10:00:00,11.49,11.72,11.49,11.58,926499.0328820116,8.2715,8.4371,8.2715,8.3363,926499.0329
2012-04-02 10:30:00,11.58,11.67,11.54,11.66,915121.1741950164,8.3363,8.4011,8.3075,8.3939,915121.1742
2012-04-02 11:00:00,11.67,11.73,11.6,11.67,649561.9524405507,8.4011,8.4443,8.3507,8.4011,649561.9524
2012-04-02 11:30:00,11.68,11.83,11.67,11.83,447946.29650699743,8.4083,8.5163,8.4011,8.5163,447946.2965
2012-04-02 12:00:00,11.83,11.85,11.79,11.81,368415.0642849016,8.5163,8.5307,8.4875,8.5019,368415.0643
2012-04-02 12:30:00,11.81,11.87,11.79,11.83,334167.7096370463,8.5019,8.5451,8.4875,8.5163,334167.7096
2012-04-02 13:00:00,11.83,11.84,11.77,11.77,238593.6966662874,8.5163,8.5235,8.4731,8.4731,238593.6967
2012-04-02 13:30:00,11.77,11.84,11.77,11.82,378313.80134258734,8.4731,8.5235,8.4731,8.5091,378313.8013
2012-04-02 14:00:00,11.82,11.82,11.74,11.75,427921.265217886,8.5091,8.5091,8.4515,8.4587,427921.2652
2012-04-02 14:30:00,11.75,11.8,11.75,11.78,444874.2746615088,8.4587,8.4947,8.4587,8.4803,444874.2747
2012-04-02 15:00:00,11.78,11.79,11.75,11.75,524860.6212310843,8.4803,8.4875,8.4587,8.4587,524860.6212
2012-04-02 15:30:00,11.75,11.76,11.61,11.62,2385936.966662874,8.4587,8.4659,8.3579,8.3651,2385936.9667
2012-04-03 09:30:00,11.65,11.7,11.61,11.68,605415.8607350097,8.3867,8.4227,8.3579,8.4083,605415.8607
2012-04-03 10:00:00,11.68,11.69,11.53,11.58,826715.2121970645,8.4083,8.4155,8.3003,8.3363,826715.2122
2012-04-03 10:30:00,11.58,11.65,11.58,11.6,496529.7531004665,8.3363,8.3867,8.3363,8.3507,496529.7531
2012-04-03 11:00:00,11.6,11.61,11.52,11.55,492433.7239731482,8.3507,8.3579,8.2931,8.3147,492433.724
2012-04-03 11:30:00,11.55,11.56,11.46,11.51,534418.0225281602,8.3147,8.3219,8.2499,8.2859,534418.0225
2012-04-03 12:00:00,11.51,11.52,11.47,11.51,341563.31778359314,8.2859,8.2931,8.2571,8.2859,341563.3178
2012-04-03 12:30:00,11.51,11.52,11.5,11.52,366025.7139606326,8.2859,8.2931,8.2787,8.2931,366025.714
2012-04-03 13:00:00,11.52,11.53,11.5,11.5,323813.8582318808,8.2931,8.3003,8.2787,8.2787,323813.8582
2012-04-03 13:30:00,11.51,11.52,11.48,11.49,250199.11252702243,8.2859,8.2931,8.2643,8.2715,250199.1125
2012-04-03 14:00:00,11.5,11.5,11.39,11.43,1009671.1798839458,8.2787,8.2787,8.1995,8.2283,1009671.1799
2012-04-03 14:30:00,11.43,11.43,11.38,11.4,900671.2936625327,8.2283,8.2283,8.1923,8.2067,900671.2937
2012-04-03 15:00:00,11.41,11.5,11.41,11.45,1007623.1653202868,8.2139,8.2787,8.2139,8.2427,1007623.1653
2012-04-03 15:30:00,11.44,11.5,11.43,11.49,1138468.5402207305,8.2355,8.2787,8.2283,8.2715,1138468.5402
2012-04-04 09:30:00,11.35,11.35,11.17,11.32,672772.7841620208,8.2187,8.2187,8.0883,8.1969,672772.7842
2012-04-04 10:00:00,11.31,11.32,11.19,11.27,1426783.4793491866,8.1897,8.1969,8.1028,8.1607,1426783.4793
2012-04-04 10:30:00,11.26,11.27,11.19,11.19,1126635.5671862557,8.1535,8.1607,8.1028,8.1028,1126635.5672
2012-04-04 11:00:00,11.2,11.21,11.02,11.12,2041984.298555012,8.11,8.1173,7.9797,8.0521,2041984.2986
2012-04-04 11:30:00,11.12,11.15,11.09,11.12,2072704.5170098988,8.0521,8.0738,8.0304,8.0521,2072704.517
2012-04-04 12:00:00,11.12,11.14,11.1,11.14,788599.385595631,8.0521,8.0666,8.0376,8.0666,788599.3856
2012-04-04 12:30:00,11.13,11.14,11.09,11.13,233701.2174308795,8.0594,8.0666,8.0304,8.0594,233701.2174
2012-04-04 13:00:00,11.13,11.15,11.09,11.1,420411.87848446926,8.0594,8.0738,8.0304,8.0376,420411.8785
2012-04-04 13:30:00,11.09,11.21,11.09,11.21,509272.95482990105,8.0304,8.1173,8.0304,8.1173,509272.9548
2012-04-04 14:00:00,11.21,11.21,11.14,11.19,845716.2362043464,8.1173,8.1173,8.0666,8.1028,845716.2362
2012-04-04 14:30:00,11.19,11.21,11.16,11.2,759358.2887700535,8.1028,8.1173,8.0811,8.11,759358.2888
2012-04-04 15:00:00,11.19,11.28,11.17,11.26,1147798.3843440665,8.1028,8.168,8.0883,8.1535,1147798.3843
2012-04-04 15:30:00,11.26,11.29,11.22,11.23,1140288.9976106498,8.1535,8.1752,8.1245,8.1318,1140288.9976
2012-04-05 09:30:00,11.18,11.36,11.16,11.34,369552.8501536011,8.0956,8.2259,8.0811,8.2114,369552.8502
2012-04-05 10:00:00,11.34,11.35,11.22,11.25,401069.5187165776,8.2114,8.2187,8.1245,8.1463,401069.5187
2012-04-05 10:30:00,11.25,11.31,11.21,11.29,475139.3787689157,8.1463,8.1897,8.1173,8.1752,475139.3788
2012-04-05 11:00:00,11.29,11.29,11.21,11.23,615883.4907270452,8.1752,8.1752,8.1173,8.1318,615883.4907
2012-04-05 11:30:00,11.23,11.25,11.12,11.16,418932.7568551599,8.1318,8.1463,8.0521,8.0811,418932.7569
2012-04-05 12:00:00,11.16,11.2,11.16,11.17,322448.5151894414,8.0811,8.11,8.0811,8.0883,322448.5152
2012-04-05 12:30:00,11.17,11.19,11.16,11.17,248264.87655023325,8.0883,8.1028,8.0811,8.0883,248264.8766
2012-04-05 13:00:00,11.18,11.22,11.16,11.21,367959.94993742177,8.0956,8.1245,8.0811,8.1173,367959.9499
2012-04-05 13:30:00,11.21,11.24,11.17,11.2,868813.2893389465,8.1173,8.139,8.0883,8.11,868813.2893
2012-04-05 14:00:00,11.21,11.23,11.2,11.21,377631.1298213676,8.1173,8.1318,8.11,8.1173,377631.1298
2012-04-05 14:30:00,11.21,11.22,11.19,11.22,172602.11628171575,8.1173,8.1245,8.1028,8.1245,172602.1163
2012-04-05 15:00:00,11.21,11.26,11.2,11.25,217317.10092160656,8.1173,8.1535,8.11,8.1463,217317.1009
2012-04-05 15:30:00,11.25,11.26,11.21,11.21,731596.3135737855,8.1463,8.1535,8.1173,8.1173,731596.3136
2012-04-09 09:30:00,11.03,11.06,10.77,10.78,667083.8548185232,7.9869,8.0087,7.7987,7.8059,667083.8548
2012-04-09 10:00:00,10.78,10.82,10.71,10.73,1300489.2479235409,7.8059,7.8349,7.7552,7.7697,1300489.2479
2012-04-09 10:30:00,10.73,10.82,10.68,10.78,1123904.8811013768,7.7697,7.8349,7.7335,7.8059,1123904.8811
2012-04-09 11:00:00,10.79,10.79,10.73,10.73,289338.9464102856,7.8132,7.8132,7.7697,7.7697,289338.9464
2012-04-09 11:30:00,10.74,10.77,10.73,10.74,238821.2538400273,7.777,7.7987,7.7697,7.777,238821.2538
2012-04-09 12:00:00,10.73,10.76,10.71,10.76,296506.99738309253,7.7697,7.7914,7.7552,7.7914,296506.9974
2012-04-09 12:30:00,10.76,10.85,10.75,10.84,443281.3744453294,7.7914,7.8566,7.7842,7.8494,443281.3744
2012-04-09 13:00:00,10.83,10.84,10.78,10.81,363067.4707020139,7.8421,7.8494,7.8059,7.8276,363067.4707
2012-04-09 13:30:00,10.8,10.85,10.78,10.78,1309932.8706337467,7.8204,7.8566,7.8059,7.8059,1309932.8706
2012-04-09 14:00:00,10.79,10.79,10.73,10.76,733302.9923768347,7.8132,7.8132,7.7697,7.7914,733302.9924
2012-04-09 14:30:00,10.76,10.8,10.75,10.8,582546.3647741495,7.7914,7.8204,7.7842,7.8204,582546.3648
2012-04-09 15:00:00,10.8,10.82,10.74,10.77,743656.8437820002,7.8204,7.8349,7.777,7.7987,743656.8438
2012-04-09 15:30:00,10.77,10.79,10.75,10.78,1763454.3178973717,7.7987,7.8132,7.7842,7.8059,1763454.3179
2012-04-10 09:30:00,10.73,10.78,10.66,10.7,570258.2773921948,7.7697,7.8059,7.719,7.748,570258.2774
2012-04-10 10:00:00,10.7,10.71,10.55,10.63,864831.0387984981,7.748,7.7552,7.6394,7.6973,864831.0388
2012-04-10 10:30:00,10.63,10.7,10.61,10.66,1060188.872454204,7.6973,7.748,7.6828,7.719,1060188.8725
2012-04-10 11:00:00,10.66,10.71,10.61,10.64,766640.1183297304,7.719,7.7552,7.6828,7.7045,766640.1183
2012-04-10 11:30:00,10.64,10.64,10.54,10.55,1229832.7454773013,7.7045,7.7045,7.6321,7.6394,1229832.7455
2012-04-10 12:00:00,10.55,10.61,10.54,10.6,1739560.814654682,7.6394,7.6828,7.6321,7.6756,1739560.8147
2012-04-10 12:30:00,10.61,10.63,10.58,10.63,430993.2870633747,7.6828,7.6973,7.6611,7.6973,430993.2871
2012-04-10 13:00:00,10.63,10.67,10.59,10.66,911935.373762658,7.6973,7.7263,7.6683,7.719,911935.3738
2012-04-10 13:30:00,10.66,10.72,10.62,10.63,627830.24234839,7.719,7.7625,7.6901,7.6973,627830.2423
2012-04-10 14:00:00,10.63,10.66,10.58,10.62,1031516.6685629764,7.6973,7.719,7.6611,7.6901,1031516.6686
2012-04-10 14:30:00,10.62,10.66,10.58,10.64,618841.733985664,7.6901,7.719,7.6611,7.7045,618841.734
2012-04-10 15:00:00,10.64,10.65,10.58,10.59,1286835.8174991468,7.7045,7.7118,7.6611,7.6683,1286835.8175
2012-04-10 15:30:00,10.59,10.61,10.55,10.59,3326316.98714302,7.6683,7.6828,7.6394,7.6683,3326316.9871
2012-04-11 09:30:00,10.81,10.93,10.71,10.72,669586.9837296621,7.8276,7.9145,7.7552,7.7625,669586.9837
2012-04-11 10:00:00,10.71,10.82,10.71,10.81,458641.4836727728,7.7552,7.8349,7.7552,7.8276,458641.4837
2012-04-11 10:30:00,10.82,10.91,10.82,10.87,593241.551939925,7.8349,7.9001,7.8349,7.8711,593241.5519
2012-04-11 11:00:00,10.87,10.87,10.78,10.78,317100.92160655366,7.8711,7.8711,7.8059,7.8059,317100.9216
2012-04-11 11:30:00,10.78,10.81,10.74,10.78,291728.2967345546,7.8059,7.8276,7.777,7.8059,291728.2967
2012-04-11 12:00:00,10.78,10.81,10.77,10.8,262942.314256457,7.8059,7.8276,7.7987,7.8204,262942.3143
2012-04-11 12:30:00,10.8,10.86,10.79,10.86,87609.51188986233,7.8204,7.8638,7.8132,7.8638,87609.5119
2012-04-11 13:00:00,10.86,10.91,10.84,10.91,229946.5240641712,7.8638,7.9001,7.8494,7.9001,229946.5241
2012-04-11 13:30:00,10.91,10.92,10.87,10.92,231539.42428035045,7.9001,7.9073,7.8711,7.9073,231539.4243
2012-04-11 14:00:00,10.91,10.92,10.86,10.86,402776.1975196268,7.9001,7.9073,7.8638,7.8638,402776.1975
2012-04-11 14:30:00,10.87,10.87,10.76,10.78,1053817.2715894869,7.8711,7.8711,7.7914,7.8059,1053817.2716
2012-04-11 15:00:00,10.78,10.79,10.7,10.72,392536.12470133125,7.8059,7.8132,7.748,7.7625,392536.1247
2012-04-11 15:30:00,10.72,10.74,10.69,10.73,935259.984070998,7.7625,7.777,7.7407,7.7697,935259.9841
2012-04-12 09:30:00,10.74,10.92,10.72,10.92,519399.2490613267,7.777,7.9073,7.7625,7.9073,519399.2491
2012-04-12 10:00:00,10.92,10.98,10.85,10.89,750028.4446467175,7.9073,7.9507,7.8566,7.8856,750028.4446
2012-04-12 10:30:00,10.9,11.15,10.89,11.12,489589.2593013995,7.8928,8.0738,7.8856,8.0521,489589.2593
2012-04-12 11:00:00,11.13,11.19,11.12,11.19,618045.2838775743,8.0594,8.1028,8.0521,8.1028,618045.2839
2012-04-12 11:30:00,11.19,11.21,11.02,11.03,448287.63226760726,8.1028,8.1173,7.9797,7.9869,448287.6323
2012-04-12 12:00:00,11.03,11.07,11.01,11.04,298896.3477073615,7.9869,8.0159,7.9725,7.9942,298896.3477
2012-04-12 12:30:00,11.04,11.13,11.03,11.11,355671.86255546706,7.9942,8.0594,7.9869,8.0449,355671.8626
2012-04-12 13:00:00,11.12,11.12,11.07,11.1,233814.99601774948,8.0521,8.0521,8.0159,8.0376,233814.996
2012-04-12 13:30:00,11.1,11.12,11.07,11.11,235863.0105814086,8.0376,8.0521,8.0159,8.0449,235863.0106
2012-04-12 14:00:00,11.12,11.12,11.05,11.07,470019.342359768,8.0521,8.0521,8.0014,8.0159,470019.3424
2012-04-12 14:30:00,11.08,11.09,11.06,11.07,365570.5996131528,8.0232,8.0304,8.0087,8.0159,365570.5996
2012-04-12 15:00:00,11.07,11.09,11.0,11.01,473887.8143133462,8.0159,8.0304,7.9652,7.9725,473887.8143
2012-04-12 15:30:00,11.02,11.07,11.01,11.04,718966.8904312209,7.9797,8.0159,7.9725,7.9942,718966.8904
2012-04-13 09:30:00,10.94,10.96,10.77,10.81,492433.7239731482,7.9218,7.9363,7.7987,7.8276,492433.724
2012-04-13 10:00:00,10.81,10.85,10.64,10.65,475139.3787689157,7.8276,7.8566,7.7045,7.7118,475139.3788
2012-04-13 10:30:00,10.66,10.67,10.56,10.67,723290.476732279,7.719,7.7263,7.6466,7.7263,723290.4767
2012-04-13 11:00:00,10.67,10.74,10.67,10.71,463306.4057344408,7.7263,7.777,7.7263,7.7552,463306.4057
2012-04-13 11:30:00,10.71,10.78,10.69,10.74,455114.3474798043,7.7552,7.8059,7.7407,7.777,455114.3475
2012-04-13 12:00:00,10.75,10.75,10.71,10.74,214358.85766298784,7.7842,7.7842,7.7552,7.777,214358.8577
2012-04-13 12:30:00,10.73,10.79,10.73,10.77,237569.68938445783,7.7697,7.8132,7.7697,7.7987,237569.6894
2012-04-13 13:00:00,10.76,10.8,10.75,10.79,254636.47741495047,7.7914,7.8204,7.7842,7.8132,254636.4774
2012-04-13 13:30:00,10.78,10.84,10.77,10.77,204915.2349527819,7.8059,7.8494,7.7987,7.7987,204915.235
2012-04-13 14:00:00,10.77,10.82,10.72,10.77,337012.1743087951,7.7987,7.8349,7.7625,7.7987,337012.1743
2012-04-13 14:30:00,10.77,10.8,10.73,10.75,387757.4240527933,7.7987,7.8204,7.7697,7.7842,387757.4241
2012-04-13 15:00:00,10.75,10.78,10.73,10.73,342359.7678916828,7.7842,7.8059,7.7697,7.7697,342359.7679
2012-04-13 15:30:00,10.73,10.78,10.64,10.67,1118329.730344749,7.7697,7.8059,7.7045,7.7263,1118329.7303
2012-04-16 09:30:00,10.78,10.93,10.72,10.77,649789.5096142907,7.8059,7.9145,7.7625,7.7987,649789.5096
2012-04-16 10:00:00,10.77,10.77,10.52,10.59,906018.8872454204,7.7987,7.7987,7.6176,7.6683,906018.8872
2012-04-16 10:30:00,10.59,10.68,10.56,10.65,304926.6128114689,7.6683,7.7335,7.6466,7.7118,304926.6128
2012-04-16 11:00:00,10.65,10.72,10.65,10.66,244623.9617703948,7.7118,7.7625,7.7118,7.719,244623.9618
2012-04-16 11:30:00,10.65,10.65,10.61,10.61,213789.9647286381,7.7118,7.7118,7.6828,7.6828,213789.9647
2012-04-16 12:00:00,10.61,10.7,10.61,10.67,338377.5173512345,7.6828,7.748,7.6828,7.7263,338377.5174
2012-04-16 12:30:00,10.66,10.74,10.65,10.73,164296.27944020936,7.719,7.777,7.7118,7.7697,164296.2794
2012-04-16 13:00:00,10.73,10.76,10.71,10.75,228694.95960860167,7.7697,7.7914,7.7552,7.7842,228694.9596
2012-04-16 13:30:00,10.74,10.87,10.72,10.85,336557.0599613153,7.777,7.8711,7.7625,7.8566,336557.06
2012-04-16 14:00:00,10.84,10.85,10.73,10.73,292866.08260325406,7.8494,7.8566,7.7697,7.7697,292866.0826
2012-04-16 14:30:00,10.73,10.78,10.73,10.74,318693.821822733,7.7697,7.8059,7.7697,7.777,318693.8218
2012-04-16 15:00:00,10.74,10.78,10.7,10.73,360678.1203777449,7.777,7.8059,7.748,7.7697,360678.1204
2012-04-16 15:30:00,10.73,10.77,10.7,10.71,772784.1620207077,7.7697,7.7987,7.748,7.7552,772784.162
2012-04-17 09:30:00,10.86,10.97,10.75,10.89,498577.76766412565,7.8638,7.9435,7.7842,7.8856,498577.7677
2012-04-17 10:00:00,10.89,10.96,10.81,10.93,589600.6371600865,7.8856,7.9363,7.8276,7.9145,589600.6372
2012-04-17 10:30:00,10.93,10.99,10.91,10.93,228808.7381954716,7.9145,7.958,7.9001,7.9145,228808.7382
2012-04-17 11:00:00,10.93,11.02,10.93,10.96,532938.9008988509,7.9145,7.9797,7.9145,7.9363,532938.9009
2012-04-17 11:30:00,10.95,11.07,10.95,11.06,410854.47718739335,7.929,8.0159,7.929,8.0087,410854.4772
2012-04-17 12:00:00,11.06,11.07,11.0,11.05,367618.614176812,8.0087,8.0159,7.9652,8.0014,367618.6142
2012-04-17 12:30:00,11.05,11.09,11.04,11.07,210604.16429627943,8.0014,8.0304,7.9942,8.0159,210604.1643
2012-04-17 13:00:00,11.07,11.09,11.03,11.08,232904.76732278985,8.0159,8.0304,7.9869,8.0232,232904.7673
2012-04-17 13:30:00,11.08,11.12,11.07,11.07,189782.6828990784,8.0232,8.0521,8.0159,8.0159,189782.6829
2012-04-17 14:00:00,11.07,11.08,11.03,11.03,176584.36682216407,8.0159,8.0232,7.9869,7.9869,176584.3668
2012-04-17 14:30:00,11.03,11.05,10.98,11.0,299123.9048811014,7.9869,8.0014,7.9507,7.9652,299123.9049
2012-04-17 15:00:00,11.0,11.02,10.97,11.02,322334.7366025714,7.9652,7.9797,7.9435,7.9797,322334.7366
2012-04-17 15:30:00,11.02,11.05,10.96,10.97,690067.1293662533,7.9797,8.0014,7.9363,7.9435,690067.1294
2012-04-18 09:30:00,10.84,10.85,10.64,10.78,896006.3716008648,7.8494,7.8566,7.7045,7.8059,896006.3716
2012-04-18 10:00:00,10.77,10.78,10.54,10.56,1163272.27215838,7.7987,7.8059,7.6321,7.6466,1163272.2722
2012-04-18 10:30:00,10.56,10.62,10.53,10.59,306747.0702013881,7.6466,7.6901,7.6249,7.6683,306747.0702
2012-04-18 11:00:00,10.59,10.6,10.49,10.51,533052.6794857208,7.6683,7.6756,7.5959,7.6104,533052.6795
2012-04-18 11:30:00,10.51,10.56,10.47,10.56,272044.60120605305,7.6104,7.6466,7.5814,7.6466,272044.6012
2012-04-18 12:00:00,10.56,10.59,10.54,10.54,192399.59039708728,7.6466,7.6683,7.6321,7.6321,192399.5904
2012-04-18 12:30:00,10.54,10.61,10.54,10.58,455341.90465354425,7.6321,7.6828,7.6321,7.6611,455341.9047
2012-04-18 13:00:00,10.58,10.65,10.57,10.62,399021.5041529184,7.6611,7.7118,7.6539,7.6901,399021.5042
2012-04-18 13:30:00,10.62,10.62,10.5,10.52,445329.3890089885,7.6901,7.6901,7.6032,7.6176,445329.389
2012-04-18 14:00:00,10.52,10.62,10.51,10.55,262373.4213221072,7.6176,7.6901,7.6104,7.6394,262373.4213
2012-04-18 14:30:00,10.56,10.56,10.55,10.56,213562.40755489812,7.6466,7.6466,7.6394,7.6466,213562.4076
2012-04-18 15:00:00,10.56,10.61,10.56,10.56,442257.3671634999,7.6466,7.6828,7.6466,7.6466,442257.3672
2012-04-18 15:30:00,10.56,10.58,10.51,10.55,980771.4188189784,7.6466,7.6611,7.6104,7.6394,980771.4188
2012-04-19 09:30:00,10.52,10.59,10.4,10.49,595175.7879167141,7.6176,7.6683,7.5308,7.5959,595175.7879
2012-04-19 10:00:00,10.48,10.49,10.25,10.44,930936.3977699396,7.5887,7.5959,7.4221,7.5597,930936.3978
2012-04-19 10:30:00,10.44,10.69,10.43,10.67,1013994.766185004,7.5597,7.7407,7.5525,7.7263,1013994.7662
2012-04-19 11:00:00,10.66,10.69,10.57,10.6,487655.0233246103,7.719,7.7407,7.6539,7.6756,487655.0233
2012-04-19 11:30:00,10.59,10.65,10.56,10.62,415974.51359654113,7.6683,7.7118,7.6466,7.6901,415974.5136
2012-04-19 12:00:00,10.61,10.61,10.54,10.56,694163.1584935716,7.6828,7.6828,7.6321,7.6466,694163.1585
2012-04-19 12:30:00,10.56,10.6,10.55,10.56,418591.42109455,7.6466,7.6756,7.6394,7.6466,418591.4211
2012-04-19 13:00:00,10.56,10.59,10.54,10.56,470474.4567072477,7.6466,7.6683,7.6321,7.6466,470474.4567
2012-04-19 13:30:00,10.57,10.6,10.51,10.52,258163.613607919,7.6539,7.6756,7.6104,7.6176,258163.6136
2012-04-19 14:00:00,10.53,10.56,10.43,10.44,783251.7920127432,7.6249,7.6466,7.5525,7.5597,783251.792
2012-04-19 14:30:00,10.44,10.5,10.41,10.49,761292.5247468427,7.5597,7.6032,7.538,7.5959,761292.5247
2012-04-19 15:00:00,10.49,10.56,10.46,10.54,548185.2315394243,7.5959,7.6466,7.5742,7.6321,548185.2315
2012-04-19 15:30:00,10.54,10.57,10.51,10.53,1021959.2672659006,7.6321,7.6539,7.6104,7.6249,1021959.2673
2012-04-20 09:30:00,10.57,10.64,10.52,10.56,812948.0031858005,7.6539,7.7045,7.6176,7.6466,812948.0032
2012-04-20 10:00:00,10.56,10.58,10.47,10.51,296051.8830356127,7.6466,7.6611,7.5814,7.6104,296051.883
2012-04-20 10:30:00,10.52,10.59,10.52,10.56,388667.6527477529,7.6176,7.6683,7.6176,7.6466,388667.6527
2012-04-20 11:00:00,10.56,10.6,10.54,10.56,298327.45477301173,7.6466,7.6756,7.6321,7.6466,298327.4548
2012-04-20 11:30:00,10.56,10.63,10.56,10.62,330413.0162703379,7.6466,7.6973,7.6466,7.6901,330413.0163
2012-04-20 12:00:00,10.62,10.66,10.61,10.63,235749.23199453863,7.6901,7.719,7.6828,7.6973,235749.232
2012-04-20 12:30:00,10.64,10.66,10.62,10.64,414836.7277278416,7.7045,7.719,7.6901,7.7045,414836.7277
2012-04-20 13:00:00,10.64,10.65,10.61,10.63,217999.77244282627,7.7045,7.7118,7.6828,7.6973,217999.7724
2012-04-20 13:30:00,10.62,10.62,10.52,10.54,311639.549436796,7.6901,7.6901,7.6176,7.6321,311639.5494
2012-04-20 14:00:00,10.54,10.58,10.51,10.56,277050.8590283309,7.6321,7.6611,7.6104,7.6466,277050.859
2012-04-20 14:30:00,10.56,10.56,10.54,10.56,122767.0952326772,7.6466,7.6466,7.6321,7.6466,122767.0952
2012-04-20 15:00:00,10.55,10.56,10.53,10.56,718284.2189100012,7.6394,7.6466,7.6249,7.6466,718284.2189
2012-04-20 15:30:00,10.56,10.58,10.54,10.54,543634.0880646262,7.6466,7.6611,7.6321,7.6321,543634.0881
2012-04-23 09:30:00,10.35,10.45,10.3,10.43,649903.2882011606,7.4946,7.567,7.4583,7.5525,649903.2882
2012-04-23 10:00:00,10.42,10.46,10.38,10.44,698828.0805552396,7.5452,7.5742,7.5163,7.5597,698828.0806
2012-04-23 10:30:00,10.44,10.49,10.4,10.46,303675.04835589946,7.5597,7.5959,7.5308,7.5742,303675.0484
2012-04-23 11:00:00,10.46,10.52,10.45,10.47,309477.75628626696,7.5742,7.6176,7.567,7.5814,309477.7563
2012-04-23 11:30:00,10.46,10.5,10.45,10.47,268972.5793605644,7.5742,7.6032,7.567,7.5814,268972.5794
2012-04-23 12:00:00,10.48,10.49,10.45,10.48,291955.85390829446,7.5887,7.5959,7.567,7.5887,291955.8539
2012-04-23 12:30:00,10.48,10.48,10.41,10.43,318921.37899647286,7.5887,7.5887,7.538,7.5525,318921.379
2012-04-23 13:00:00,10.42,10.49,10.4,10.46,346000.6826715212,7.5452,7.5959,7.5308,7.5742,346000.6827
2012-04-23 13:30:00,10.46,10.47,10.39,10.39,145295.25543292752,7.5742,7.5814,7.5235,7.5235,145295.2554
2012-04-23 14:00:00,10.39,10.47,10.35,10.43,280464.2166344294,7.5235,7.5814,7.4946,7.5525,280464.2166
2012-04-23 14:30:00,10.44,10.48,10.38,10.38,561497.3262032085,7.5597,7.5887,7.5163,7.5163,561497.3262
2012-04-23 15:00:00,10.39,10.42,10.36,10.42,737854.1358516328,7.5235,7.5452,7.5018,7.5452,737854.1359
2012-04-23 15:30:00,10.41,10.46,10.41,10.45,702013.8809875982,7.538,7.5742,7.538,7.567,702013.881
2012-04-24 09:30:00,10.49,10.56,10.36,10.44,520423.2563431562,7.5959,7.6466,7.5018,7.5597,520423.2563
2012-04-24 10:00:00,10.42,10.66,10.42,10.63,387416.0882921834,7.5452,7.719,7.5452,7.6973,387416.0883
2012-04-24 10:30:00,10.64,10.67,10.61,10.63,670383.4338377517,7.7045,7.7263,7.6828,7.6973,670383.4338
2012-04-24 11:00:00,10.63,10.71,10.6,10.7,313232.4496529753,7.6973,7.7552,7.6756,7.748,313232.4497
2012-04-24 11:30:00,10.69,10.73,10.67,10.71,556263.5112071908,7.7407,7.7697,7.7263,7.7552,556263.5112
2012-04-24 12:00:00,10.71,10.73,10.68,10.73,392649.9032882012,7.7552,7.7697,7.7335,7.7697,392649.9033
2012-04-24 12:30:00,10.73,10.78,10.69,10.7,333598.8167026965,7.7697,7.8059,7.7407,7.748,333598.8167
2012-04-24 13:00:00,10.69,10.72,10.67,10.68,213334.85038115823,7.7407,7.7625,7.7263,7.7335,213334.8504
2012-04-24 13:30:00,10.68,10.76,10.68,10.72,245306.63329161453,7.7335,7.7914,7.7335,7.7625,245306.6333
2012-04-24 14:00:00,10.72,10.72,10.65,10.7,162475.82205029015,7.7625,7.7625,7.7118,7.748,162475.8221
2012-04-24 14:30:00,10.69,10.77,10.68,10.72,341904.65354420297,7.7407,7.7987,7.7335,7.7625,341904.6535
2012-04-24 15:00:00,10.71,10.73,10.68,10.72,300034.133576061,7.7552,7.7697,7.7335,7.7625,300034.1336
2012-04-24 15:30:00,10.71,10.78,10.71,10.76,766412.5611559905,7.7552,7.8059,7.7552,7.7914,766412.5612
2012-04-25 09:30:00,10.95,11.26,10.82,11.09,550347.0246899534,7.929,8.1535,7.8349,8.0304,550347.0247
2012-04-25 10:00:00,11.08,11.16,11.07,11.14,492433.7239731482,8.0232,8.0811,8.0159,8.0666,492433.724
2012-04-25 10:30:00,11.14,11.15,11.07,11.07,429514.1654340653,8.0666,8.0738,8.0159,8.0159,429514.1654
2012-04-25 11:00:00,11.07,11.14,11.04,11.14,410171.8056661736,8.0159,8.0666,7.9942,8.0666,410171.8057
2012-04-25 11:30:00,11.14,11.14,11.11,11.12,172829.6734554557,8.0666,8.0666,8.0449,8.0521,172829.6735
2012-04-25 12:00:00,11.12,11.18,11.1,11.12,185800.4323586301,8.0521,8.0956,8.0376,8.0521,185800.4324
2012-04-25 12:30:00,11.11,11.14,11.07,11.14,262828.53566958697,8.0449,8.0666,8.0159,8.0666,262828.5357
2012-04-25 13:00:00,11.14,11.17,11.13,11.15,245875.52622596428,8.0666,8.0883,8.0594,8.0738,245875.5262
2012-04-25 13:30:00,11.16,11.2,11.14,11.14,178746.15997269316,8.0811,8.11,8.0666,8.0666,178746.16
2012-04-25 14:00:00,11.14,11.22,11.12,11.17,556263.5112071908,8.0666,8.1245,8.0521,8.0883,556263.5112
2012-04-25 14:30:00,11.16,11.18,11.11,11.15,299465.2406417112,8.0811,8.0956,8.0449,8.0738,299465.2406
2012-04-25 15:00:00,11.14,11.18,11.09,11.09,256115.59904425987,8.0666,8.0956,8.0304,8.0304,256115.599
2012-04-25 15:30:00,11.09,11.13,11.08,11.11,770167.2545226988,8.0304,8.0594,8.0232,8.0449,770167.2545
2012-04-26 09:30:00,11.11,11.29,11.06,11.1,362726.1349414041,8.0449,8.1752,8.0087,8.0376,362726.1349
2012-04-26 10:00:00,11.1,11.4,11.1,11.26,793719.4220047788,8.0376,8.2549,8.0376,8.1535,793719.422
2012-04-26 10:30:00,11.26,11.36,11.25,11.29,615542.1549664354,8.1535,8.2259,8.1463,8.1752,615542.155
2012-04-26 11:00:00,11.29,11.29,11.21,11.28,489589.2593013995,8.1752,8.1752,8.1173,8.168,489589.2593
2012-04-26 11:30:00,11.28,11.29,11.23,11.24,676413.6989418592,8.168,8.1752,8.1318,8.139,676413.6989
2012-04-26 12:00:00,11.24,11.26,11.22,11.24,220958.015701445,8.139,8.1535,8.1245,8.139,220958.0157
2012-04-26 12:30:00,11.24,11.29,11.23,11.29,270565.4795767437,8.139,8.1752,8.1318,8.1752,270565.4796
2012-04-26 13:00:00,11.29,11.32,11.27,11.29,470019.342359768,8.1752,8.1969,8.1607,8.1752,470019.3424
2012-04-26 13:30:00,11.29,11.33,11.27,11.33,208214.81397201048,8.1752,8.2042,8.1607,8.2042,208214.814
2012-04-26 14:00:00,11.33,11.35,11.29,11.31,274547.730117192,8.2042,8.2187,8.1752,8.1897,274547.7301
2012-04-26 14:30:00,11.31,11.33,11.29,11.32,292866.08260325406,8.1897,8.2042,8.1752,8.1969,292866.0826
2012-04-26 15:00:00,11.32,11.4,11.32,11.39,588690.4084651269,8.1969,8.2549,8.1969,8.2476,588690.4085
2012-04-26 15:30:00,11.4,11.4,11.32,11.35,791898.9646148595,8.2549,8.2549,8.1969,8.2187,791898.9646
2012-04-27 09:30:00,11.43,11.53,11.36,11.43,521447.2636249858,8.2766,8.349,8.2259,8.2766,521447.2636
2012-04-27 10:00:00,11.43,11.59,11.42,11.56,1128456.0245761748,8.2766,8.3924,8.2694,8.3707,1128456.0246
2012-04-27 10:30:00,11.56,11.67,11.51,11.65,804755.944931164,8.3707,8.4504,8.3345,8.4359,804755.9449
2012-04-27 11:00:00,11.65,11.7,11.64,11.68,487427.4661508704,8.4359,8.4721,8.4287,8.4576,487427.4662
2012-04-27 11:30:00,11.68,11.79,11.67,11.78,412333.5988167027,8.4576,8.5373,8.4504,8.53,412333.5988
2012-04-27 12:00:00,11.76,11.79,11.72,11.78,695300.944362271,8.5155,8.5373,8.4866,8.53,695300.9444
2012-04-27 12:30:00,11.77,11.78,11.72,11.72,298555.0119467516,8.5228,8.53,8.4866,8.4866,298555.0119
2012-04-27 13:00:00,11.73,11.83,11.72,11.82,575492.0923882126,8.4938,8.5662,8.4866,8.559,575492.0924
2012-04-27 13:30:00,11.83,11.87,11.8,11.83,373762.6578677893,8.5662,8.5952,8.5445,8.5662,373762.6579
2012-04-27 14:00:00,11.83,11.84,11.73,11.73,339173.96745932417,8.5662,8.5735,8.4938,8.4938,339173.9675
2012-04-27 14:30:00,11.74,11.75,11.72,11.74,385936.9666628741,8.5011,8.5083,8.4866,8.5011,385936.9667
2012-04-27 15:00:00,11.75,11.8,11.72,11.79,415633.1778359313,8.5083,8.5445,8.4866,8.5373,415633.1778
2012-04-27 15:30:00,11.78,11.87,11.78,11.8,1292638.5254295142,8.53,8.5952,8.53,8.5445,1292638.5254
2012-04-30 09:30:00,11.72,11.72,11.54,11.62,922403.0037546934,8.4866,8.4866,8.3562,8.4142,922403.0038
2012-04-30 10:00:00,11.61,11.65,11.54,11.57,693935.6013198317,8.4069,8.4359,8.3562,8.378,693935.6013
2012-04-30 10:30:00,11.57,11.61,11.53,11.61,419729.2069632496,8.378,8.4069,8.349,8.4069,419729.207
2012-04-30 11:00:00,11.6,11.61,11.56,11.6,517806.34884514735,8.3997,8.4069,8.3707,8.3997,517806.3488
2012-04-30 11:30:00,11.58,11.6,11.53,11.57,645352.1447263625,8.3852,8.3997,8.349,8.378,645352.1447
2012-04-30 12:00:00,11.56,11.63,11.54,11.61,366708.38548185234,8.3707,8.4214,8.3562,8.4069,366708.3855
2012-04-30 12:30:00,11.61,11.67,11.61,11.65,527818.8644897031,8.4069,8.4504,8.4069,8.4359,527818.8645
2012-04-30 13:00:00,11.65,11.65,11.61,11.65,354875.4124473774,8.4359,8.4359,8.4069,8.4359,354875.4124
2012-04-30 13:30:00,11.65,11.65,11.61,11.63,343156.21799977246,8.4359,8.4359,8.4069,8.4214,343156.218
2012-04-30 14:00:00,11.64,11.64,11.55,11.56,566844.9197860963,8.4287,8.4287,8.3635,8.3707,566844.9198
2012-04-30 14:30:00,11.55,11.58,11.51,11.56,436909.77358061215,8.3635,8.3852,8.3345,8.3707,436909.7736
2012-04-30 15:00:00,11.57,11.61,11.54,11.57,1294117.6470588236,8.378,8.4069,8.3562,8.378,1294117.6471
2012-04-30 15:30:00,11.57,11.7,11.57,11.58,1683354.1927409263,8.378,8.4721,8.378,8.3852,1683354.1927
2012-05-01 09:30:00,12.24,12.46,11.94,12.03,4221299.351462055,8.8631,9.0224,8.6459,8.7111,4221299.3515
2012-05-01 10:00:00,12.04,12.59,12.03,12.37,2948116.9643873023,8.7183,9.1166,8.7111,8.9573,2948116.9644
2012-05-01 10:30:00,12.37,12.43,12.24,12.24,1193082.261918307,8.9573,9.0007,8.8631,8.8631,1193082.2619
2012-05-01 11:00:00,12.25,12.3,12.19,12.29,794857.2078734783,8.8704,8.9066,8.8269,8.8993,794857.2079
2012-05-01 11:30:00,12.3,12.37,12.28,12.33,917510.5245192857,8.9066,8.9573,8.8921,8.9283,917510.5245
2012-05-01 12:00:00,12.33,12.36,12.3,12.33,476732.27898509504,8.9283,8.95,8.9066,8.9283,476732.279
2012-05-01 12:30:00,12.33,12.35,12.24,12.27,459437.9337808625,8.9283,8.9428,8.8631,8.8848,459437.9338
2012-05-01 13:00:00,12.27,12.31,12.25,12.3,329389.0089885084,8.8848,8.9138,8.8704,8.9066,329389.009
2012-05-01 13:30:00,12.31,12.31,12.22,12.24,568324.0414154057,8.9138,8.9138,8.8486,8.8631,568324.0414
2012-05-01 14:00:00,12.25,12.26,12.18,12.25,651837.5241779498,8.8704,8.8776,8.8197,8.8704,651837.5242
2012-05-01 14:30:00,12.26,12.3,12.25,12.27,507907.6117874616,8.8776,8.9066,8.8704,8.8848,507907.6118
2012-05-01 15:00:00,12.26,12.3,12.22,12.28,974627.375128001,8.8776,8.9066,8.8486,8.8921,974627.3751
2012-05-01 15:30:00,12.28,12.28,12.16,12.25,2420753.214245079,8.8921,8.8921,8.8052,8.8704,2420753.2142
2012-05-02 09:30:00,12.51,12.59,12.21,12.52,1074069.860052338,9.0586,9.1166,8.8414,9.0659,1074069.8601
2012-05-02 10:00:00,12.52,12.53,12.38,12.43,885197.4058482194,9.0659,9.0731,8.9645,9.0007,885197.4058
2012-05-02 10:30:00,12.42,12.49,12.37,12.42,2830925.019911253,8.9935,9.0441,8.9573,8.9935,2830925.0199
2012-05-02 11:00:00,12.42,12.66,12.41,12.62,1980430.0830583684,8.9935,9.1672,8.9862,9.1383,1980430.0831
2012-05-02 11:30:00,12.62,12.66,12.53,12.59,523722.8353623848,9.1383,9.1672,9.0731,9.1166,523722.8354
2012-05-02 12:00:00,12.58,12.63,12.57,12.61,951075.207645921,9.1093,9.1455,9.1021,9.131,951075.2076
2012-05-02 12:30:00,12.61,12.72,12.6,12.7,765729.8896347708,9.131,9.2107,9.1238,9.1962,765729.8896
2012-05-02 13:00:00,12.7,12.73,12.67,12.69,413698.9418591421,9.1962,9.2179,9.1745,9.189,413698.9419
2012-05-02 13:30:00,12.68,12.79,12.68,12.78,521902.3779724656,9.1817,9.2614,9.1817,9.2541,521902.378
2012-05-02 14:00:00,12.78,12.84,12.76,12.84,555922.175446581,9.2541,9.2976,9.2397,9.2976,555922.1754
2012-05-02 14:30:00,12.84,12.85,12.77,12.85,594493.1163954944,9.2976,9.3048,9.2469,9.3048,594493.1164
2012-05-02 15:00:00,12.85,12.86,12.76,12.78,711002.3893503243,9.3048,9.3121,9.2397,9.2541,711002.3894
2012-05-02 15:30:00,12.78,12.86,12.77,12.77,1414722.9491409718,9.2541,9.3121,9.2469,9.2469,1414722.9491
2012-05-03 09:30:00,12.8,12.87,12.7,12.74,569803.163044715,9.2686,9.3193,9.1962,9.2252,569803.163
2012-05-03 10:00:00,12.74,12.74,12.59,12.69,595630.9022641939,9.2252,9.2252,9.1166,9.189,595630.9023
2012-05-03 10:30:00,12.69,12.87,12.66,12.86,445898.2819433383,9.189,9.3193,9.1672,9.3121,445898.2819
2012-05-03 11:00:00,12.85,12.88,12.8,12.82,528729.0931846626,9.3048,9.3266,9.2686,9.2831,528729.0932
2012-05-03 11:30:00,12.81,12.85,12.73,12.76,622596.4273523723,9.2759,9.3048,9.2179,9.2397,622596.4274
2012-05-03 12:00:00,12.76,12.78,12.67,12.72,534190.4653544204,9.2397,9.2541,9.1745,9.2107,534190.4654
2012-05-03 12:30:00,12.71,12.75,12.68,12.68,326089.4299692798,9.2035,9.2324,9.1817,9.1817,326089.43
2012-05-03 13:00:00,12.69,12.72,12.64,12.72,293890.08988508367,9.189,9.2107,9.1528,9.2107,293890.0899
2012-05-03 13:30:00,12.71,12.72,12.59,12.66,550574.5818636933,9.2035,9.2107,9.1166,9.1672,550574.5819
2012-05-03 14:00:00,12.66,12.68,12.6,12.68,632267.6072363182,9.1672,9.1817,9.1238,9.1817,632267.6072
2012-05-03 14:30:00,12.67,12.68,12.63,12.66,414154.0562066219,9.1745,9.1817,9.1455,9.1672,414154.0562
2012-05-03 15:00:00,12.66,12.7,12.65,12.68,448742.74661508703,9.1672,9.1962,9.16,9.1817,448742.7466
2012-05-03 15:30:00,12.68,12.69,12.63,12.66,1389122.7670952328,9.1817,9.189,9.1455,9.1672,1389122.7671
2012-05-04 09:30:00,12.57,12.68,12.39,12.64,655023.3246103084,9.1021,9.1817,8.9717,9.1528,655023.3246
2012-05-04 10:00:00,12.65,12.68,12.5,12.55,806121.2879736034,9.16,9.1817,9.0514,9.0876,806121.288
2012-05-04 10:30:00,12.55,12.72,12.48,12.68,655933.5533052679,9.0876,9.2107,9.0369,9.1817,655933.5533
2012-05-04 11:00:00,12.68,12.73,12.6,12.63,923654.5682102628,9.1817,9.2179,9.1238,9.1455,923654.5682
2012-05-04 11:30:00,12.63,12.66,12.58,12.62,635225.8504949369,9.1455,9.1672,9.1093,9.1383,635225.8505
2012-05-04 12:00:00,12.62,12.66,12.59,12.64,328023.66594606894,9.1383,9.1672,9.1166,9.1528,328023.6659
2012-05-04 12:30:00,12.63,12.65,12.54,12.57,498236.43190351577,9.1455,9.16,9.0804,9.1021,498236.4319
2012-05-04 13:00:00,12.58,12.61,12.53,12.59,404369.0977358061,9.1093,9.131,9.0731,9.1166,404369.0977
2012-05-04 13:30:00,12.59,12.68,12.59,12.67,411992.2630560928,9.1166,9.1817,9.1166,9.1745,411992.2631
2012-05-04 14:00:00,12.68,12.72,12.66,12.67,555125.7253384913,9.1817,9.2107,9.1672,9.1745,555125.7253
2012-05-04 14:30:00,12.66,12.67,12.57,12.59,305836.8415064285,9.1672,9.1745,9.1021,9.1166,305836.8415
2012-05-04 15:00:00,12.6,12.65,12.6,12.62,313346.22823984525,9.1238,9.16,9.1238,9.1383,313346.2282
2012-05-04 15:30:00,12.62,12.7,12.61,12.65,782682.8990783935,9.1383,9.1962,9.131,9.16,782682.8991
2012-05-07 09:30:00,12.57,12.78,12.55,12.77,543747.8666514963,9.1021,9.2541,9.0876,9.2469,543747.8667
2012-05-07 10:00:00,12.78,12.9,12.74,12.85,785299.8065764024,9.2541,9.341,9.2252,9.3048,785299.8066
2012-05-07 10:30:00,12.86,12.88,12.74,12.8,409830.4699055638,9.3121,9.3266,9.2252,9.2686,409830.4699
2012-05-07 11:00:00,12.8,12.86,12.75,12.75,296165.66162248264,9.2686,9.3121,9.2324,9.2324,296165.6616
2012-05-07 11:30:00,12.76,12.8,12.74,12.79,233473.6602571396,9.2397,9.2686,9.2252,9.2614,233473.6603
2012-05-07 12:00:00,12.79,12.8,12.7,12.74,135624.0755489817,9.2614,9.2686,9.1962,9.2252,135624.0755
2012-05-07 12:30:00,12.74,12.79,12.72,12.74,240869.26840368644,9.2252,9.2614,9.2107,9.2252,240869.2684
2012-05-07 13:00:00,12.74,12.85,12.71,12.78,445556.94618272845,9.2252,9.3048,9.2035,9.2541,445556.9462
2012-05-07 13:30:00,12.78,12.83,12.75,12.78,424963.02195926727,9.2541,9.2903,9.2324,9.2541,424963.022
2012-05-07 14:00:00,12.78,12.85,12.78,12.8,248947.54807145297,9.2541,9.3048,9.2541,9.2686,248947.5481
2012-05-07 14:30:00,12.81,12.85,12.79,12.85,221982.02298327457,9.2759,9.3048,9.2614,9.3048,221982.023
2012-05-07 15:00:00,12.85,12.86,12.77,12.81,461144.6125839117,9.3048,9.3121,9.2469,9.2759,461144.6126
2012-05-07 15:30:00,12.81,12.83,12.75,12.8,770736.1474570486,9.2759,9.2903,9.2324,9.2686,770736.1475
2012-05-08 09:30:00,12.64,12.72,12.56,12.64,556718.6255546706,9.1528,9.2107,9.0948,9.1528,556718.6256
2012-05-08 10:00:00,12.64,12.65,12.46,12.48,897371.7146433041,9.1528,9.16,9.0224,9.0369,897371.7146
2012-05-08 10:30:00,12.47,12.47,12.37,12.44,530435.7719877119,9.0297,9.0297,8.9573,9.0079,530435.772
2012-05-08 11:00:00,12.43,12.54,12.25,12.31,936056.4341790876,9.0007,9.0804,8.8704,8.9138,936056.4342
2012-05-08 11:30:00,12.32,12.45,12.29,12.45,784389.5778814427,8.9211,9.0152,8.8993,9.0152,784389.5779
2012-05-08 12:00:00,12.45,12.47,12.39,12.44,314825.3498691546,9.0152,9.0297,8.9717,9.0079,314825.3499
2012-05-08 12:30:00,12.43,12.46,12.37,12.4,456365.9119353738,9.0007,9.0224,8.9573,8.979,456365.9119
2012-05-08 13:00:00,12.41,12.46,12.41,12.44,936966.6628740472,8.9862,9.0224,8.9862,9.0079,936966.6629
2012-05-08 13:30:00,12.45,12.48,12.42,12.48,502104.9038570941,9.0152,9.0369,8.9935,9.0369,502104.9039
2012-05-08 14:00:00,12.48,12.5,12.43,12.47,393446.35339629086,9.0369,9.0514,9.0007,9.0297,393446.3534
2012-05-08 14:30:00,12.46,12.56,12.46,12.53,411309.5915348732,9.0224,9.0948,9.0224,9.0731,411309.5915
2012-05-08 15:00:00,12.53,12.66,12.49,12.62,723290.476732279,9.0731,9.1672,9.0441,9.1383,723290.4767
2012-05-08 15:30:00,12.62,12.63,12.53,12.58,1727841.6202070771,9.1383,9.1455,9.0731,9.1093,1727841.6202
2012-05-09 09:30:00,12.37,12.46,12.25,12.28,676868.813289339,8.9573,9.0224,8.8704,8.8921,676868.8133
2012-05-09 10:00:00,12.27,12.31,12.06,12.08,1084309.932870634,8.8848,8.9138,8.7328,8.7473,1084309.9329
2012-05-09 10:30:00,12.08,12.22,12.07,12.16,1244396.404596655,8.7473,8.8486,8.74,8.8052,1244396.4046
2012-05-09 11:00:00,12.16,12.32,12.14,12.27,1709409.489134145,8.8052,8.9211,8.7907,8.8848,1709409.4891
2012-05-09 11:30:00,12.27,12.36,12.24,12.24,963363.2950278758,8.8848,8.95,8.8631,8.8631,963363.295
2012-05-09 12:00:00,12.25,12.32,12.25,12.29,506997.383092502,8.8704,8.9211,8.8704,8.8993,506997.3831
2012-05-09 12:30:00,12.29,12.3,12.23,12.3,564341.7908749573,8.8993,8.9066,8.8559,8.9066,564341.7909
2012-05-09 13:00:00,12.29,12.45,12.29,12.38,754579.5881215156,8.8993,9.0152,8.8993,8.9645,754579.5881
2012-05-09 13:30:00,12.39,12.48,12.11,12.38,1037546.933667084,8.9717,9.0369,8.769,8.9645,1037546.9337
2012-05-09 14:00:00,12.38,12.4,12.32,12.33,683126.6355671863,8.9645,8.979,8.9211,8.9283,683126.6356
2012-05-09 14:30:00,12.33,12.36,12.27,12.27,493116.395494368,8.9283,8.95,8.8848,8.8848,493116.3955
2012-05-09 15:00:00,12.27,12.36,12.27,12.3,804073.2734099443,8.8848,8.95,8.8848,8.9066,804073.2734
2012-05-09 15:30:00,12.31,12.42,12.29,12.32,1223006.0302651045,8.9138,8.9935,8.8993,8.9211,1223006.0303
2012-05-10 09:30:00,12.47,12.59,12.44,12.45,617135.0551826147,9.0297,9.1166,9.0079,9.0152,617135.0552
2012-05-10 10:00:00,12.45,12.52,12.29,12.3,545226.9882808055,9.0152,9.0659,8.8993,8.9066,545226.9883
2012-05-10 10:30:00,12.3,12.4,12.25,12.3,588804.1870519968,8.9066,8.979,8.8704,8.9066,588804.1871
2012-05-10 11:00:00,12.31,12.31,12.19,12.3,514506.7698259188,8.9138,8.9138,8.8269,8.9066,514506.7698
2012-05-10 11:30:00,12.3,12.36,12.24,12.25,434975.537603823,8.9066,8.95,8.8631,8.8704,434975.5376
2012-05-10 12:00:00,12.25,12.3,12.21,12.25,431903.5157583343,8.8704,8.9066,8.8414,8.8704,431903.5158
2012-05-10 12:30:00,12.24,12.32,12.24,12.31,290135.39651837526,8.8631,8.9211,8.8631,8.9138,290135.3965
2012-05-10 13:00:00,12.31,12.34,12.28,12.33,434975.537603823,8.9138,8.9355,8.8921,8.9283,434975.5376
2012-05-10 13:30:00,12.33,12.36,12.29,12.3,474229.1500739561,8.9283,8.95,8.8993,8.9066,474229.1501
2012-05-10 14:00:00,12.3,12.31,12.28,12.3,318466.2646489931,8.9066,8.9138,8.8921,8.9066,318466.2646
2012-05-10 14:30:00,12.3,12.31,12.26,12.29,425418.1363067471,8.9066,8.9138,8.8776,8.8993,425418.1363
2012-05-10 15:00:00,12.29,12.31,12.25,12.26,409602.9127318239,8.8993,8.9138,8.8704,8.8776,409602.9127
2012-05-10 15:30:00,12.27,12.3,12.2,12.24,880873.8195471612,8.8848,8.9066,8.8342,8.8631,880873.8195
2012-05-11 09:30:00,12.13,12.24,12.05,12.14,513710.3197178291,8.7835,8.8631,8.7255,8.7907,513710.3197
2012-05-11 10:00:00,12.15,12.29,12.12,12.26,1150415.2918420753,8.798,8.8993,8.7762,8.8776,1150415.2918
2012-05-11 10:30:00,12.26,12.33,12.25,12.3,675503.4702468995,8.8776,8.9283,8.8704,8.9066,675503.4702
2012-05-11 11:00:00,12.3,12.38,12.25,12.37,537262.487199909,8.9066,8.9645,8.8704,8.9573,537262.4872
2012-05-11 11:30:00,12.36,12.4,12.3,12.36,340539.3105017636,8.95,8.979,8.9066,8.95,340539.3105
2012-05-11 12:00:00,12.36,12.41,12.34,12.4,318807.6004096029,8.95,8.9862,8.9355,8.979,318807.6004
2012-05-11 12:30:00,12.39,12.45,12.37,12.38,337581.06724314485,8.9717,9.0152,8.9573,8.9645,337581.0672
2012-05-11 13:00:00,12.38,12.39,12.3,12.32,339970.4175674138,8.9645,8.9717,8.9066,8.9211,339970.4176
2012-05-11 13:30:00,12.33,12.39,12.29,12.33,522357.4923199454,8.9283,8.9717,8.8993,8.9283,522357.4923
2012-05-11 14:00:00,12.33,12.37,12.28,12.35,348162.4758220503,8.9283,8.9573,8.8921,8.9428,348162.4758
2012-05-11 14:30:00,12.34,12.36,12.31,12.36,220502.9013539652,8.9355,8.95,8.9138,8.95,220502.9014
2012-05-11 15:00:00,12.36,12.37,12.29,12.3,455341.90465354425,8.95,8.9573,8.8993,8.9066,455341.9047
2012-05-11 15:30:00,12.3,12.32,12.25,12.27,747980.4300830584,8.9066,8.9211,8.8704,8.8848,747980.4301
2012-05-14 09:30:00,12.08,12.21,11.94,11.94,496984.8674479464,8.7473,8.8414,8.6459,8.6459,496984.8674
2012-05-14 10:00:00,11.94,12.01,11.84,11.85,578905.4499943111,8.6459,8.6966,8.5735,8.5807,578905.45
2012-05-14 10:30:00,11.85,11.92,11.83,11.87,612242.5759472068,8.5807,8.6314,8.5662,8.5952,612242.5759
2012-05-14 11:00:00,11.87,11.95,11.79,11.91,653771.7601547389,8.5952,8.6531,8.5373,8.6242,653771.7602
2012-05-14 11:30:00,11.92,11.96,11.9,11.92,565024.4623961771,8.6314,8.6604,8.6169,8.6314,565024.4624
2012-05-14 12:00:00,11.93,11.97,11.9,11.94,250654.22687450223,8.6386,8.6676,8.6169,8.6459,250654.2269
2012-05-14 12:30:00,11.95,11.98,11.93,11.96,361588.34907270456,8.6531,8.6749,8.6386,8.6604,361588.3491
2012-05-14 13:00:00,11.96,12.0,11.9,11.93,452383.6613949255,8.6604,8.6893,8.6169,8.6386,452383.6614
2012-05-14 13:30:00,11.93,12.01,11.93,11.97,344862.8968028217,8.6386,8.6966,8.6386,8.6676,344862.8968
2012-05-14 14:00:00,11.97,12.03,11.95,11.98,394129.0249175105,8.6676,8.7111,8.6531,8.6749,394129.0249
2012-05-14 14:30:00,11.98,12.0,11.89,11.92,431789.7371714644,8.6749,8.6893,8.6097,8.6314,431789.7372
2012-05-14 15:00:00,11.92,11.92,11.87,11.89,513482.7625440892,8.6314,8.6314,8.5952,8.6097,513482.7625
2012-05-14 15:30:00,11.88,11.9,11.83,11.86,977471.8397997498,8.6024,8.6169,8.5662,8.588,977471.8398
2012-05-15 09:30:00,11.79,11.8,11.59,11.67,1288428.717715326,8.5373,8.5445,8.3924,8.4504,1288428.7177
2012-05-15 10:00:00,11.67,11.87,11.67,11.86,940948.9134144954,8.4504,8.5952,8.4504,8.588,940948.9134
2012-05-15 10:30:00,11.86,11.89,11.81,11.86,936170.2127659576,8.588,8.6097,8.5518,8.588,936170.2128
2012-05-15 11:00:00,11.86,11.89,11.7,11.72,1110137.6720901127,8.588,8.6097,8.4721,8.4866,1110137.6721
2012-05-15 11:30:00,11.72,11.77,11.67,11.76,1284674.0243486175,8.4866,8.5228,8.4504,8.5155,1284674.0243
2012-05-15 12:00:00,11.76,11.88,11.76,11.86,889293.4349755376,8.5155,8.6024,8.5155,8.588,889293.435
2012-05-15 12:30:00,11.87,11.87,11.78,11.79,916486.517237456,8.5952,8.5952,8.53,8.5373,916486.5172
2012-05-15 13:00:00,11.79,11.84,11.79,11.82,970190.0102400729,8.5373,8.5735,8.5373,8.559,970190.0102
2012-05-15 13:30:00,11.82,11.84,11.77,11.79,653316.6458072591,8.559,8.5735,8.5228,8.5373,653316.6458
2012-05-15 14:00:00,11.79,11.85,11.75,11.85,655250.8817840483,8.5373,8.5807,8.5083,8.5807,655250.8818
2012-05-15 14:30:00,11.85,11.87,11.79,11.81,512117.4195016498,8.5807,8.5952,8.5373,8.5518,512117.4195
2012-05-15 15:00:00,11.81,11.81,11.65,11.65,1015360.1092274436,8.5518,8.5518,8.4359,8.4359,1015360.1092
2012-05-15 15:30:00,11.65,11.68,11.61,11.62,2787120.263966321,8.4359,8.4576,8.4069,8.4142,2787120.264
2012-05-16 09:30:00,11.75,11.93,11.71,11.9,647627.7164637615,8.5083,8.6386,8.4793,8.6169,647627.7165
2012-05-16 10:00:00,11.89,11.97,11.83,11.85,964501.0808965754,8.6097,8.6676,8.5662,8.5807,964501.0809
2012-05-16 10:30:00,11.85,11.94,11.85,11.88,1055979.064740016,8.5807,8.6459,8.5807,8.6024,1055979.0647
2012-05-16 11:00:00,11.88,11.88,11.73,11.75,975423.8252360906,8.6024,8.6024,8.4938,8.5083,975423.8252
2012-05-16 11:30:00,11.75,11.79,11.71,11.78,664353.1687336443,8.5083,8.5373,8.4793,8.53,664353.1687
2012-05-16 12:00:00,11.78,11.79,11.72,11.78,844009.5574012971,8.53,8.5373,8.4866,8.53,844009.5574
2012-05-16 12:30:00,11.77,11.82,11.77,11.79,824439.6404596656,8.5228,8.559,8.5228,8.5373,824439.6405
2012-05-16 13:00:00,11.79,11.84,11.75,11.78,546819.8884969848,8.5373,8.5735,8.5083,8.53,546819.8885
2012-05-16 13:30:00,11.77,11.78,11.71,11.76,430993.2870633747,8.5228,8.53,8.4793,8.5155,430993.2871
2012-05-16 14:00:00,11.76,11.81,11.62,11.7,849015.815223575,8.5155,8.5518,8.4142,8.4721,849015.8152
2012-05-16 14:30:00,11.7,11.73,11.65,11.7,993855.9563090228,8.4721,8.4938,8.4359,8.4721,993855.9563
2012-05-16 15:00:00,11.7,11.72,11.62,11.62,542041.1878484469,8.4721,8.4866,8.4142,8.4142,542041.1878
2012-05-16 15:30:00,11.63,11.65,11.53,11.57,1129821.367618614,8.4214,8.4359,8.349,8.378,1129821.3676
2012-05-17 09:30:00,11.64,11.67,11.27,11.35,597223.8024803732,8.4287,8.4504,8.1607,8.2187,597223.8025
2012-05-17 10:00:00,11.35,11.36,11.25,11.29,1522243.7137330754,8.2187,8.2259,8.1463,8.1752,1522243.7137
2012-05-17 10:30:00,11.29,11.3,11.21,11.24,895323.700079645,8.1752,8.1825,8.1173,8.139,895323.7001
2012-05-17 11:00:00,11.24,11.26,11.15,11.18,878939.5835703721,8.139,8.1535,8.0738,8.0956,878939.5836
2012-05-17 11:30:00,11.18,11.2,11.08,11.08,1054955.0574581863,8.0956,8.11,8.0232,8.0232,1054955.0575
2012-05-17 12:00:00,11.08,11.09,10.97,11.06,1037546.933667084,8.0232,8.0304,7.9435,8.0087,1037546.9337
2012-05-17 12:30:00,11.06,11.07,11.0,11.0,646603.709181932,8.0087,8.0159,7.9652,7.9652,646603.7092
2012-05-17 13:00:00,11.01,11.13,11.01,11.07,575833.4281488224,7.9725,8.0594,7.9725,8.0159,575833.4281
2012-05-17 13:30:00,11.07,11.08,10.93,10.94,633177.8359312777,8.0159,8.0232,7.9145,7.9218,633177.8359
2012-05-17 14:00:00,10.93,10.95,10.87,10.89,597451.3596541131,7.9145,7.929,7.8711,7.8856,597451.3597
2012-05-17 14:30:00,10.9,10.92,10.82,10.85,920354.9891910343,7.8928,7.9073,7.8349,7.8566,920354.9892
2012-05-17 15:00:00,10.84,10.85,10.75,10.75,1044032.3131186712,7.8494,7.8566,7.7842,7.7842,1044032.3131
2012-05-17 15:30:00,10.75,10.76,10.68,10.7,2080100.1251564457,7.7842,7.7914,7.7335,7.748,2080100.1252
2012-05-18 09:30:00,10.71,10.77,10.56,10.57,1682671.5212197066,7.7552,7.7987,7.6466,7.6539,1682671.5212
2012-05-18 10:00:00,10.57,10.58,10.42,10.48,1127545.7958812153,7.6539,7.6611,7.5452,7.5887,1127545.7959
2012-05-18 10:30:00,10.47,10.57,10.46,10.54,2512800.0910228696,7.5814,7.6539,7.5742,7.6321,2512800.091
2012-05-18 11:00:00,10.55,10.58,10.44,10.45,1092729.54829901,7.6394,7.6611,7.5597,7.567,1092729.5483
2012-05-18 11:30:00,10.45,10.47,10.28,10.33,1207304.585277051,7.567,7.5814,7.4439,7.4801,1207304.5853
2012-05-18 12:00:00,10.33,10.5,10.33,10.47,918193.1960405052,7.4801,7.6032,7.4801,7.5814,918193.196
2012-05-18 12:30:00,10.47,10.56,10.47,10.52,589145.5228126067,7.5814,7.6466,7.5814,7.6176,589145.5228
2012-05-18 13:00:00,10.52,10.61,10.49,10.53,902264.193878712,7.6176,7.6828,7.5959,7.6249,902264.1939
2012-05-18 13:30:00,10.54,10.56,10.45,10.46,447718.7393332575,7.6321,7.6466,7.567,7.5742,447718.7393
2012-05-18 14:00:00,10.46,10.49,10.37,10.39,520195.69916941633,7.5742,7.5959,7.509,7.5235,520195.6992
2012-05-18 14:30:00,10.39,10.45,10.32,10.4,2311070.656502446,7.5235,7.567,7.4728,7.5308,2311070.6565
2012-05-18 15:00:00,10.4,10.49,10.39,10.4,959153.4873136876,7.5308,7.5959,7.5235,7.5308,959153.4873
2012-05-18 15:30:00,10.41,10.41,10.36,10.41,827852.9980657641,7.538,7.538,7.5018,7.538,827852.9981
2012-05-21 09:30:00,10.49,10.59,10.3,10.32,994311.0706565024,7.5959,7.6683,7.4583,7.4728,994311.0707
2012-05-21 10:00:00,10.32,10.58,10.29,10.56,698031.6304471499,7.4728,7.6611,7.4511,7.6466,698031.6304
2012-05-21 10:30:00,10.56,10.76,10.56,10.76,424280.3504380476,7.6466,7.7914,7.6466,7.7914,424280.3504
2012-05-21 11:00:00,10.75,10.78,10.63,10.64,756968.9384457845,7.7842,7.8059,7.6973,7.7045,756968.9384
2012-05-21 11:30:00,10.65,10.7,10.62,10.7,474570.48583456594,7.7118,7.748,7.6901,7.748,474570.4858
2012-05-21 12:00:00,10.69,10.77,10.68,10.77,299692.7978154512,7.7407,7.7987,7.7335,7.7987,299692.7978
2012-05-21 12:30:00,10.77,10.78,10.71,10.73,347024.6899533508,7.7987,7.8059,7.7552,7.7697,347024.69
2012-05-21 13:00:00,10.73,10.78,10.72,10.75,303447.4911821595,7.7697,7.8059,7.7625,7.7842,303447.4912
2012-05-21 13:30:00,10.75,10.78,10.73,10.76,295369.211514393,7.7842,7.8059,7.7697,7.7914,295369.2115
2012-05-21 14:00:00,10.77,10.8,10.72,10.72,372397.3148253499,7.7987,7.8204,7.7625,7.7625,372397.3148
2012-05-21 14:30:00,10.72,10.84,10.72,10.79,292183.41108203435,7.7625,7.8494,7.7625,7.8132,292183.4111
2012-05-21 15:00:00,10.79,10.81,10.78,10.8,386619.63818409375,7.8132,7.8276,7.8059,7.8204,386619.6382
2012-05-21 15:30:00,10.8,10.8,10.72,10.78,1486175.901695301,7.8204,7.8204,7.7625,7.8059,1486175.9017
2012-05-22 09:30:00,10.69,10.81,10.67,10.76,431448.4014108545,7.7407,7.8276,7.7263,7.7914,431448.4014
2012-05-22 10:00:00,10.77,11.01,10.74,10.97,1273865.0585959724,7.7987,7.9725,7.777,7.9435,1273865.0586
2012-05-22 10:30:00,10.98,11.13,10.97,11.06,1397656.1611104792,7.9507,8.0594,7.9435,8.0087,1397656.1611
2012-05-22 11:00:00,11.06,11.12,11.04,11.1,954943.6795994994,8.0087,8.0521,7.9942,8.0376,954943.6796
2012-05-22 11:30:00,11.09,11.1,10.97,10.99,455910.797587894,8.0304,8.0376,7.9435,7.958,455910.7976
2012-05-22 12:00:00,10.98,11.09,10.96,11.07,923882.1253840028,7.9507,8.0304,7.9363,8.0159,923882.1254
2012-05-22 12:30:00,11.06,11.07,11.03,11.05,130390.26055296394,8.0087,8.0159,7.9869,8.0014,130390.2606
2012-05-22 13:00:00,11.06,11.08,11.03,11.05,319148.9361702128,8.0087,8.0232,7.9869,8.0014,319148.9362
2012-05-22 13:30:00,11.04,11.09,11.01,11.04,398793.9469791785,7.9942,8.0304,7.9725,7.9942,398793.947
2012-05-22 14:00:00,11.04,11.11,11.03,11.07,463647.74149505066,7.9942,8.0449,7.9869,8.0159,463647.7415
2012-05-22 14:30:00,11.07,11.1,11.04,11.07,680395.9494823074,8.0159,8.0376,7.9942,8.0159,680395.9495
2012-05-22 15:00:00,11.07,11.09,10.94,10.94,605302.0821481397,8.0159,8.0304,7.9218,7.9218,605302.0821
2012-05-22 15:30:00,10.94,11.04,10.93,11.03,2543292.7523040166,7.9218,7.9942,7.9145,7.9869,2543292.7523
2012-05-23 09:30:00,10.86,11.12,10.81,11.06,530094.4362271021,7.8638,8.0521,7.8276,8.0087,530094.4362
2012-05-23 10:00:00,11.07,11.17,10.96,11.0,1178746.159972693,8.0159,8.0883,7.9363,7.9652,1178746.16
2012-05-23 10:30:00,11.0,11.0,10.88,10.92,1071225.3953805894,7.9652,7.9652,7.8783,7.9073,1071225.3954
2012-05-23 11:00:00,10.92,11.0,10.91,10.99,420298.0998975993,7.9073,7.9652,7.9001,7.958,420298.0999
2012-05-23 11:30:00,10.99,11.02,10.92,10.99,680964.8424166573,7.958,7.9797,7.9073,7.958,680964.8424
2012-05-23 12:00:00,10.98,10.99,10.81,10.83,694618.2728410513,7.9507,7.958,7.8276,7.8421,694618.2728
2012-05-23 12:30:00,10.83,10.87,10.81,10.85,403913.9833883263,7.8421,7.8711,7.8276,7.8566,403913.9834
2012-05-23 13:00:00,10.85,10.89,10.83,10.88,667197.6334053931,7.8566,7.8856,7.8421,7.8783,667197.6334
2012-05-23 13:30:00,10.88,10.99,10.87,10.97,467174.8776880191,7.8783,7.958,7.8711,7.9435,467174.8777
2012-05-23 14:00:00,10.97,10.97,10.91,10.92,472067.356923427,7.9435,7.9435,7.9001,7.9073,472067.3569
2012-05-23 14:30:00,10.92,11.07,10.92,11.07,727727.8416202071,7.9073,8.0159,7.9073,8.0159,727727.8416
2012-05-23 15:00:00,11.07,11.18,11.06,11.15,1116736.83012857,8.0159,8.0956,8.0087,8.0738,1116736.8301
2012-05-23 15:30:00,11.15,11.22,11.15,11.21,2239162.589600637,8.0738,8.1245,8.0738,8.1173,2239162.5896
2012-05-24 09:30:00,11.21,11.4,11.14,11.17,639663.2153828649,8.1173,8.2549,8.0666,8.0883,639663.2154
2012-05-24 10:00:00,11.17,11.19,11.07,11.15,1056320.4005006258,8.0883,8.1028,8.0159,8.0738,1056320.4005
2012-05-24 10:30:00,11.15,11.17,11.1,11.1,614063.033337126,8.0738,8.0883,8.0376,8.0376,614063.0333
2012-05-24 11:00:00,11.1,11.11,11.06,11.1,508248.94754807145,8.0376,8.0449,8.0087,8.0376,508248.9475
2012-05-24 11:30:00,11.1,11.1,11.0,11.01,384799.18079417455,8.0376,8.0376,7.9652,7.9725,384799.1808
2012-05-24 12:00:00,11.02,11.03,10.95,10.97,381158.26601433614,7.9797,7.9869,7.929,7.9435,381158.266
2012-05-24 12:30:00,10.97,11.05,10.96,11.04,222550.9159176243,7.9435,8.0014,7.9363,7.9942,222550.9159
2012-05-24 13:00:00,11.04,11.09,11.02,11.03,263511.2071908067,7.9942,8.0304,7.9797,7.9869,263511.2072
2012-05-24 13:30:00,11.02,11.04,10.93,10.94,253498.691546251,7.9797,7.9942,7.9145,7.9218,253498.6915
2012-05-24 14:00:00,10.93,10.99,10.93,10.98,317669.81454090343,7.9145,7.958,7.9145,7.9507,317669.8145
2012-05-24 14:30:00,10.98,11.01,10.95,10.98,243372.39731482536,7.9507,7.9725,7.929,7.9507,243372.3973
2012-05-24 15:00:00,10.98,11.12,10.98,11.12,440778.2455341905,7.9507,8.0521,7.9507,8.0521,440778.2455
2012-05-24 15:30:00,11.12,11.15,11.09,11.15,802252.816020025,8.0521,8.0738,8.0304,8.0738,802252.816
2012-05-25 09:30:00,11.16,11.19,11.06,11.12,746046.1941062693,8.0811,8.1028,8.0087,8.0521,746046.1941
2012-05-25 10:00:00,11.12,11.14,10.99,11.07,733758.1067243145,8.0521,8.0666,7.958,8.0159,733758.1067
2012-05-25 10:30:00,11.07,11.17,11.07,11.14,655023.3246103084,8.0159,8.0883,8.0159,8.0666,655023.3246
2012-05-25 11:00:00,11.14,11.17,11.11,11.12,275913.07315963134,8.0666,8.0883,8.0449,8.0521,275913.0732
2012-05-25 11:30:00,11.12,11.14,11.07,11.12,336101.9456138355,8.0521,8.0666,8.0159,8.0521,336101.9456
2012-05-25 12:00:00,11.12,11.17,11.08,11.16,582660.1433610194,8.0521,8.0883,8.0232,8.0811,582660.1434
2012-05-25 12:30:00,11.16,11.2,11.14,11.16,308339.9704175674,8.0811,8.11,8.0666,8.0811,308339.9704
2012-05-25 13:00:00,11.16,11.16,11.13,11.16,162817.15781089998,8.0811,8.0811,8.0594,8.0811,162817.1578
2012-05-25 13:30:00,11.16,11.18,11.15,11.17,131186.7106610536,8.0811,8.0956,8.0738,8.0883,131186.7107
2012-05-25 14:00:00,11.17,11.18,11.11,11.14,208101.0353851405,8.0883,8.0956,8.0449,8.0666,208101.0354
2012-05-25 14:30:00,11.13,11.14,11.07,11.08,185914.2109455001,8.0594,8.0666,8.0159,8.0232,185914.2109
2012-05-25 15:00:00,11.09,11.13,11.02,11.06,268517.4650130845,8.0304,8.0594,7.9797,8.0087,268517.465
2012-05-25 15:30:00,11.06,11.08,11.03,11.07,718739.333257481,8.0087,8.0232,7.9869,8.0159,718739.3333
2012-05-29 09:30:00,11.19,11.36,11.13,11.32,385709.40948913415,8.1028,8.2259,8.0594,8.1969,385709.4095
2012-05-29 10:00:00,11.32,11.46,11.27,11.36,946979.1785186029,8.1969,8.2983,8.1607,8.2259,946979.1785
2012-05-29 10:30:00,11.36,11.38,11.31,11.33,561724.8833769485,8.2259,8.2404,8.1897,8.2042,561724.8834
2012-05-29 11:00:00,11.33,11.39,11.33,11.38,209921.4927750597,8.2042,8.2476,8.2042,8.2404,209921.4928
2012-05-29 11:30:00,11.38,11.38,11.26,11.29,327909.887359199,8.2404,8.2404,8.1535,8.1752,327909.8874
2012-05-29 12:00:00,11.29,11.31,11.2,11.26,350779.3833200592,8.1752,8.1897,8.11,8.1535,350779.3833
2012-05-29 12:30:00,11.26,11.3,11.22,11.26,456934.8048697236,8.1535,8.1825,8.1245,8.1535,456934.8049
2012-05-29 13:00:00,11.26,11.29,11.23,11.27,230174.08123791104,8.1535,8.1752,8.1318,8.1607,230174.0812
2012-05-29 13:30:00,11.28,11.32,11.26,11.31,246785.75492092388,8.168,8.1969,8.1535,8.1897,246785.7549
2012-05-29 14:00:00,11.32,11.36,11.29,11.35,263511.2071908067,8.1969,8.2259,8.1752,8.2187,263511.2072
2012-05-29 14:30:00,11.36,11.38,11.33,11.37,254067.58448060075,8.2259,8.2404,8.2042,8.2331,254067.5845
2012-05-29 15:00:00,11.37,11.39,11.36,11.38,278643.7592445102,8.2331,8.2476,8.2259,8.2404,278643.7592
2012-05-29 15:30:00,11.37,11.46,11.36,11.42,1223119.808851974,8.2331,8.2983,8.2259,8.2694,1223119.8089
2012-05-30 09:30:00,11.19,11.26,10.9,10.99,686426.2145864149,8.1028,8.1535,7.8928,7.958,686426.2146
2012-05-30 10:00:00,10.98,10.99,10.77,10.85,1020252.5884628514,7.9507,7.958,7.7987,7.8566,1020252.5885
2012-05-30 10:30:00,10.85,10.85,10.78,10.81,478097.6220275344,7.8566,7.8566,7.8059,7.8276,478097.622
2012-05-30 11:00:00,10.82,10.92,10.79,10.9,520650.81351689616,7.8349,7.9073,7.8132,7.8928,520650.8135
2012-05-30 11:30:00,10.9,10.92,10.86,10.87,467061.0991011492,7.8928,7.9073,7.8638,7.8711,467061.0991
2012-05-30 12:00:00,10.87,10.88,10.8,10.85,442484.92433723976,7.8711,7.8783,7.8204,7.8566,442484.9243
2012-05-30 12:30:00,10.85,10.88,10.84,10.87,273978.8371828422,7.8566,7.8783,7.8494,7.8711,273978.8372
2012-05-30 13:00:00,10.88,10.88,10.8,10.84,366935.9426555922,7.8783,7.8783,7.8204,7.8494,366935.9427
2012-05-30 13:30:00,10.83,10.88,10.83,10.87,291614.51814768463,7.8421,7.8783,7.8421,7.8711,291614.5181
2012-05-30 14:00:00,10.87,10.99,10.87,10.94,704972.1242462168,7.8711,7.958,7.8711,7.9218,704972.1242
2012-05-30 14:30:00,10.95,10.97,10.88,10.89,394015.24633064057,7.929,7.9435,7.8783,7.8856,394015.2463
2012-05-30 15:00:00,10.89,10.91,10.78,10.85,502673.7967914439,7.8856,7.9001,7.8059,7.8566,502673.7968
2012-05-30 15:30:00,10.86,10.89,10.84,10.85,1041529.1842075322,7.8638,7.8856,7.8494,7.8566,1041529.1842
2012-05-31 09:30:00,10.97,11.04,10.69,10.74,1076004.0960291272,7.9435,7.9942,7.7407,7.777,1076004.096
2012-05-31 10:00:00,10.74,10.85,10.73,10.82,788144.2712481511,7.777,7.8566,7.7697,7.8349,788144.2712
2012-05-31 10:30:00,10.82,10.85,10.76,10.8,373990.2150415292,7.8349,7.8566,7.7914,7.8204,373990.215
2012-05-31 11:00:00,10.8,10.81,10.7,10.75,413357.6060985322,7.8204,7.8276,7.748,7.7842,413357.6061
2012-05-31 11:30:00,10.75,10.84,10.74,10.8,273751.2800091023,7.7842,7.8494,7.777,7.8204,273751.28
2012-05-31 12:00:00,10.8,10.94,10.78,10.91,579474.3429286608,7.8204,7.9218,7.8059,7.9001,579474.3429
2012-05-31 12:30:00,10.91,10.97,10.82,10.93,369325.2929798612,7.9001,7.9435,7.8349,7.9145,369325.293
2012-05-31 13:00:00,10.93,11.05,10.92,11.0,435089.31619069295,7.9145,8.0014,7.9073,7.9652,435089.3162
2012-05-31 13:30:00,11.0,11.0,10.9,10.92,456365.9119353738,7.9652,7.9652,7.8928,7.9073,456365.9119
2012-05-31 14:00:00,10.91,11.02,10.91,10.99,310729.3207418364,7.9001,7.9797,7.9001,7.958,310729.3207
2012-05-31 14:30:00,10.99,11.06,10.97,11.05,321652.0650813517,7.958,8.0087,7.9435,8.0014,321652.0651
2012-05-31 15:00:00,11.05,11.17,11.0,11.15,889407.2135624076,8.0014,8.0883,7.9652,8.0738,889407.2136
2012-05-31 15:30:00,11.14,11.3,11.09,11.13,1768460.5757196497,8.0666,8.1825,8.0304,8.0594,1768460.5757
2012-06-01 09:30:00,10.84,10.84,10.6,10.76,1461827.2841051314,7.8494,7.8494,7.6756,7.7914,1461827.2841
2012-06-01 10:00:00,10.76,10.84,10.73,10.83,2132779.610877233,7.7914,7.8494,7.7697,7.8421,2132779.6109
2012-06-01 10:30:00,10.82,10.85,10.75,10.8,1347252.2471270908,7.8349,7.8566,7.7842,7.8204,1347252.2471
2012-06-01 11:00:00,10.79,10.84,10.68,10.82,1850494.9368528845,7.8132,7.8494,7.7335,7.8349,1850494.9369
2012-06-01 11:30:00,10.81,10.85,10.79,10.82,649448.1738536807,7.8276,7.8566,7.8132,7.8349,649448.1739
2012-06-01 12:00:00,10.82,10.86,10.72,10.74,824894.7548071453,7.8349,7.8638,7.7625,7.777,824894.7548
2012-06-01 12:30:00,10.73,10.75,10.7,10.71,374672.8865627489,7.7697,7.7842,7.748,7.7552,374672.8866
2012-06-01 13:00:00,10.71,10.71,10.56,10.57,464444.1916031403,7.7552,7.7552,7.6466,7.6539,464444.1916
2012-06-01 13:30:00,10.57,10.58,10.51,10.56,693139.151211742,7.6539,7.6611,7.6104,7.6466,693139.1512
2012-06-01 14:00:00,10.56,10.63,10.51,10.58,576857.435430652,7.6466,7.6973,7.6104,7.6611,576857.4354
2012-06-01 14:30:00,10.58,10.63,10.56,10.56,552053.7034930027,7.6611,7.6973,7.6466,7.6466,552053.7035
2012-06-01 15:00:00,10.56,10.67,10.55,10.61,1343611.3323472524,7.6466,7.7263,7.6394,7.6828,1343611.3323
2012-06-01 15:30:00,10.61,10.68,10.58,10.58,1755034.7024689957,7.6828,7.7335,7.6611,7.6611,1755034.7025
2012-06-04 09:30:00,10.66,10.71,10.41,10.43,814996.0177494596,7.719,7.7552,7.538,7.5525,814996.0177
2012-06-04 10:00:00,10.42,10.42,10.23,10.34,677210.1490499488,7.5452,7.5452,7.4077,7.4873,677210.149
2012-06-04 10:30:00,10.34,10.46,10.33,10.42,1109341.221982023,7.4873,7.5742,7.4801,7.5452,1109341.222
2012-06-04 11:00:00,10.42,10.44,10.31,10.31,564228.0122880874,7.5452,7.5597,7.4656,7.4656,564228.0123
2012-06-04 11:30:00,10.31,10.33,10.27,10.31,261235.63545340768,7.4656,7.4801,7.4366,7.4656,261235.6355
2012-06-04 12:00:00,10.31,10.31,10.23,10.27,469564.2280122881,7.4656,7.4656,7.4077,7.4366,469564.228
2012-06-04 12:30:00,10.26,10.27,10.22,10.23,262487.19990897714,7.4294,7.4366,7.4004,7.4077,262487.1999
2012-06-04 13:00:00,10.24,10.27,10.16,10.17,413585.16327227216,7.4149,7.4366,7.357,7.3642,413585.1633
2012-06-04 13:30:00,10.17,10.2,10.15,10.16,390601.8887245421,7.3642,7.3859,7.3497,7.357,390601.8887
2012-06-04 14:00:00,10.17,10.26,10.15,10.26,544202.980998976,7.3642,7.4294,7.3497,7.4294,544202.981
2012-06-04 14:30:00,10.25,10.36,10.25,10.26,1066446.6947320516,7.4221,7.5018,7.4221,7.4294,1066446.6947
2012-06-04 15:00:00,10.25,10.3,10.23,10.27,888724.5420411879,7.4221,7.4583,7.4077,7.4366,888724.542
2012-06-04 15:30:00,10.27,10.32,10.2,10.3,2292410.9682557746,7.4366,7.4728,7.3859,7.4583,2292410.9683
2012-06-05 09:30:00,10.21,10.48,10.2,10.47,328706.33746728866,7.3932,7.5887,7.3859,7.5814,328706.3375
2012-06-05 10:00:00,10.46,10.62,10.45,10.59,708954.3747866652,7.5742,7.6901,7.567,7.6683,708954.3748
2012-06-05 10:30:00,10.59,10.62,10.45,10.5,618386.6196381841,7.6683,7.6901,7.567,7.6032,618386.6196
2012-06-05 11:00:00,10.5,10.61,10.49,10.58,863920.8101035386,7.6032,7.6828,7.5959,7.6611,863920.8101
2012-06-05 11:30:00,10.59,10.61,10.5,10.51,723973.1482534987,7.6683,7.6828,7.6032,7.6104,723973.1483
2012-06-05 12:00:00,10.5,10.54,10.46,10.49,938673.3416770964,7.6032,7.6321,7.5742,7.5959,938673.3417
2012-06-05 12:30:00,10.49,10.55,10.48,10.49,809875.9813403118,7.5959,7.6394,7.5887,7.5959,809875.9813
2012-06-05 13:00:00,10.49,10.5,10.41,10.47,602230.060302651,7.5959,7.6032,7.538,7.5814,602230.0603
2012-06-05 13:30:00,10.47,10.56,10.44,10.54,391853.45318011154,7.5814,7.6466,7.5597,7.6321,391853.4532
2012-06-05 14:00:00,10.54,10.62,10.54,10.59,818068.0395949483,7.6321,7.6901,7.6321,7.6683,818068.0396
2012-06-05 14:30:00,10.59,10.65,10.57,10.64,694732.0514279213,7.6683,7.7118,7.6539,7.7045,694732.0514
2012-06-05 15:00:00,10.65,10.67,10.62,10.62,447263.6249857777,7.7118,7.7263,7.6901,7.6901,447263.625
2012-06-05 15:30:00,10.63,10.71,10.62,10.69,1443736.4887928092,7.6973,7.7552,7.6901,7.7407,1443736.4888
2012-06-06 09:30:00,10.8,11.04,10.77,11.0,572306.2919558539,7.8204,7.9942,7.7987,7.9652,572306.292
2012-06-06 10:00:00,11.0,11.0,10.85,10.87,306519.5130276482,7.9652,7.9652,7.8566,7.8711,306519.513
2012-06-06 10:30:00,10.86,11.0,10.86,11.0,386164.523836614,7.8638,7.9652,7.8638,7.9652,386164.5238
2012-06-06 11:00:00,11.0,11.04,10.97,11.03,400273.0686084879,7.9652,7.9942,7.9435,7.9869,400273.0686
2012-06-06 11:30:00,11.03,11.07,11.0,11.07,637956.5365798157,7.9869,8.0159,7.9652,8.0159,637956.5366
2012-06-06 12:00:00,11.07,11.11,11.07,11.1,293207.41836386395,8.0159,8.0449,8.0159,8.0376,293207.4184
2012-06-06 12:30:00,11.1,11.16,11.08,11.15,474342.92866082606,8.0376,8.0811,8.0232,8.0738,474342.9287
2012-06-06 13:00:00,11.14,11.24,11.14,11.21,846512.686312436,8.0666,8.139,8.0666,8.1173,846512.6863
2012-06-06 13:30:00,11.22,11.22,11.19,11.19,450904.5397656161,8.1245,8.1245,8.1028,8.1028,450904.5398
2012-06-06 14:00:00,11.19,11.22,11.16,11.2,504608.032768233,8.1028,8.1245,8.0811,8.11,504608.0328
2012-06-06 14:30:00,11.19,11.24,11.19,11.21,313801.3425873251,8.1028,8.139,8.1028,8.1173,313801.3426
2012-06-06 15:00:00,11.21,11.24,11.2,11.21,528615.3145977927,8.1173,8.139,8.11,8.1173,528615.3146
2012-06-06 15:30:00,11.21,11.33,11.2,11.32,1910228.6949596088,8.1173,8.2042,8.11,8.1969,1910228.695
2012-06-07 09:30:00,11.41,11.81,11.41,11.73,981340.311753328,8.2621,8.5518,8.2621,8.4938,981340.3118
2012-06-07 10:00:00,11.73,11.74,11.49,11.6,849698.4867447946,8.4938,8.5011,8.32,8.3997,849698.4867
2012-06-07 10:30:00,11.61,11.62,11.39,11.43,728069.177380817,8.4069,8.4142,8.2476,8.2766,728069.1774
2012-06-07 11:00:00,11.43,11.43,11.32,11.36,558083.96859711,8.2766,8.2766,8.1969,8.2259,558083.9686
2012-06-07 11:30:00,11.36,11.54,11.36,11.51,335533.05267948576,8.2259,8.3562,8.2259,8.3345,335533.0527
2012-06-07 12:00:00,11.5,11.58,11.44,11.58,385936.9666628741,8.3273,8.3852,8.2838,8.3852,385936.9667
2012-06-07 12:30:00,11.58,11.6,11.53,11.54,448742.74661508703,8.3852,8.3997,8.349,8.3562,448742.7466
2012-06-07 13:00:00,11.54,11.63,11.53,11.61,264080.10012515646,8.3562,8.4214,8.349,8.4069,264080.1001
2012-06-07 13:30:00,11.6,11.62,11.52,11.54,308112.4132438275,8.3997,8.4142,8.3418,8.3562,308112.4132
2012-06-07 14:00:00,11.55,11.59,11.52,11.58,279098.87359199,8.3635,8.3924,8.3418,8.3852,279098.8736
2012-06-07 14:30:00,11.57,11.59,11.54,11.59,310387.98498122656,8.378,8.3924,8.3562,8.3924,310387.985
2012-06-07 15:00:00,11.59,11.59,11.49,11.51,476049.6074638753,8.3924,8.3924,8.32,8.3345,476049.6075
2012-06-07 15:30:00,11.5,11.52,11.38,11.43,1312777.3353054957,8.3273,8.3418,8.2404,8.2766,1312777.3353
2012-06-08 09:30:00,11.37,11.42,11.23,11.42,551484.8105586529,8.2331,8.2694,8.1318,8.2694,551484.8106
2012-06-08 10:00:00,11.41,11.54,11.37,11.46,360109.2274433952,8.2621,8.3562,8.2331,8.2983,360109.2274
2012-06-08 10:30:00,11.45,11.61,11.43,11.6,551712.3677323927,8.2911,8.4069,8.2766,8.3997,551712.3677
2012-06-08 11:00:00,11.6,11.6,11.52,11.56,381044.4874274661,8.3997,8.3997,8.3418,8.3707,381044.4874
2012-06-08 11:30:00,11.56,11.6,11.55,11.57,309705.31346000684,8.3707,8.3997,8.3635,8.378,309705.3135
2012-06-08 12:00:00,11.57,11.62,11.56,11.6,344862.8968028217,8.378,8.4142,8.3707,8.3997,344862.8968
2012-06-08 12:30:00,11.6,11.68,11.6,11.65,371145.7503697804,8.3997,8.4576,8.3997,8.4359,371145.7504
2012-06-08 13:00:00,11.66,11.74,11.65,11.67,406189.5551257253,8.4431,8.5011,8.4359,8.4504,406189.5551
2012-06-08 13:30:00,11.67,11.73,11.65,11.72,473774.0357264763,8.4504,8.4938,8.4359,8.4866,473774.0357
2012-06-08 14:00:00,11.72,11.72,11.68,11.71,273637.5014222324,8.4866,8.4866,8.4576,8.4793,273637.5014
2012-06-08 14:30:00,11.71,11.79,11.7,11.76,466378.4275799295,8.4793,8.5373,8.4721,8.5155,466378.4276
2012-06-08 15:00:00,11.76,11.83,11.75,11.82,785982.478097622,8.5155,8.5662,8.5083,8.559,785982.4781
2012-06-08 15:30:00,11.82,11.89,11.79,11.87,1344635.3396290818,8.559,8.6097,8.5373,8.5952,1344635.3396
2012-06-11 09:30:00,12.03,12.08,11.68,11.68,512003.6409147799,8.7111,8.7473,8.4576,8.4576,512003.6409
2012-06-11 10:00:00,11.68,11.72,11.5,11.55,523381.49960177497,8.4576,8.4866,8.3273,8.3635,523381.4996
2012-06-11 10:30:00,11.55,11.67,11.53,11.57,574240.5279326431,8.3635,8.4504,8.349,8.378,574240.5279
2012-06-11 11:00:00,11.56,11.61,11.52,11.58,233132.32449652976,8.3707,8.4069,8.3418,8.3852,233132.3245
2012-06-11 11:30:00,11.58,11.63,11.5,11.58,344635.33962908183,8.3852,8.4214,8.3273,8.3852,344635.3396
2012-06-11 12:00:00,11.58,11.59,11.5,11.51,179201.27432017296,8.3852,8.3924,8.3273,8.3345,179201.2743
2012-06-11 12:30:00,11.5,11.56,11.5,11.52,130845.37490044374,8.3273,8.3707,8.3273,8.3418,130845.3749
2012-06-11 13:00:00,11.53,11.59,11.5,11.56,197292.0696324952,8.349,8.3924,8.3273,8.3707,197292.0696
2012-06-11 13:30:00,11.56,11.58,11.5,11.52,153259.7565138241,8.3707,8.3852,8.3273,8.3418,153259.7565
2012-06-11 14:00:00,11.51,11.51,11.42,11.43,260780.52110592788,8.3345,8.3345,8.2694,8.2766,260780.5211
2012-06-11 14:30:00,11.43,11.48,11.42,11.44,163954.9436795995,8.2766,8.3128,8.2694,8.2838,163954.9437
2012-06-11 15:00:00,11.43,11.45,11.32,11.35,337012.1743087951,8.2766,8.2911,8.1969,8.2187,337012.1743
2012-06-11 15:30:00,11.34,11.42,11.28,11.29,1237228.353623848,8.2114,8.2694,8.168,8.1752,1237228.3536
2012-06-12 09:30:00,11.34,11.5,11.27,11.38,391057.0030720219,8.2114,8.3273,8.1607,8.2404,391057.0031
2012-06-12 10:00:00,11.38,11.49,11.28,11.31,793605.6434179088,8.2404,8.32,8.168,8.1897,793605.6434
2012-06-12 10:30:00,11.29,11.48,11.23,11.41,615655.9335533053,8.1752,8.3128,8.1318,8.2621,615655.9336
2012-06-12 11:00:00,11.41,11.55,11.4,11.55,366480.82830811245,8.2621,8.3635,8.2549,8.3635,366480.8283
2012-06-12 11:30:00,11.55,11.57,11.44,11.46,213562.40755489812,8.3635,8.378,8.2838,8.2983,213562.4076
2012-06-12 12:00:00,11.46,11.5,11.41,11.42,302423.48390033,8.2983,8.3273,8.2621,8.2694,302423.4839
2012-06-12 12:30:00,11.42,11.47,11.41,11.43,199226.30560928435,8.2694,8.3056,8.2621,8.2766,199226.3056
2012-06-12 13:00:00,11.43,11.54,11.42,11.5,316418.25008533394,8.2766,8.3562,8.2694,8.3273,316418.2501
2012-06-12 13:30:00,11.5,11.58,11.5,11.55,442712.4815109797,8.3273,8.3852,8.3273,8.3635,442712.4815
2012-06-12 14:00:00,11.56,11.61,11.55,11.58,387074.7525315736,8.3707,8.4069,8.3635,8.3852,387074.7525
2012-06-12 14:30:00,11.58,11.67,11.58,11.65,568096.4842416657,8.3852,8.4504,8.3852,8.4359,568096.4842
2012-06-12 15:00:00,11.64,11.72,11.61,11.71,441347.1384685402,8.4287,8.4866,8.4069,8.4793,441347.1385
2012-06-12 15:30:00,11.7,11.79,11.65,11.72,1283650.0170667882,8.4721,8.5373,8.4359,8.4866,1283650.0171
2012-06-13 09:30:00,11.65,11.65,11.39,11.46,574695.6422801228,8.4359,8.4359,8.2476,8.2983,574695.6423
2012-06-13 10:00:00,11.45,11.85,11.43,11.7,1193878.7120263968,8.2911,8.5807,8.2766,8.4721,1193878.712
2012-06-13 10:30:00,11.69,11.86,11.69,11.83,299579.0192285812,8.4649,8.588,8.4649,8.5662,299579.0192
2012-06-13 11:00:00,11.82,11.82,11.69,11.72,349982.9332119695,8.559,8.559,8.4649,8.4866,349982.9332
2012-06-13 11:30:00,11.71,11.75,11.66,11.67,283877.574240528,8.4793,8.5083,8.4431,8.4504,283877.5742
2012-06-13 12:00:00,11.67,11.69,11.57,11.69,291728.2967345546,8.4504,8.4649,8.378,8.4649,291728.2967
2012-06-13 12:30:00,11.69,11.78,11.68,11.72,190010.2400728183,8.4649,8.53,8.4576,8.4866,190010.2401
2012-06-13 13:00:00,11.72,11.8,11.72,11.79,296962.1117305723,8.4866,8.5445,8.4866,8.5373,296962.1117
2012-06-13 13:30:00,11.79,11.81,11.66,11.68,208214.81397201048,8.5373,8.5518,8.4431,8.4576,208214.814
2012-06-13 14:00:00,11.67,11.68,11.61,11.61,268176.1292524747,8.4504,8.4576,8.4069,8.4069,268176.1293
2012-06-13 14:30:00,11.62,11.62,11.52,11.52,614859.4834452156,8.4142,8.4142,8.3418,8.3418,614859.4834
2012-06-13 15:00:00,11.52,11.54,11.36,11.37,1055637.7289794062,8.3418,8.3562,8.2259,8.2331,1055637.729
2012-06-13 15:30:00,11.37,11.43,11.31,11.37,2139037.4331550803,8.2331,8.2766,8.1897,8.2331,2139037.4332
2012-06-14 09:30:00,11.41,11.55,11.29,11.54,360450.563204005,8.2621,8.3635,8.1752,8.3562,360450.5632
2012-06-14 10:00:00,11.55,11.55,11.43,11.5,407099.78382068494,8.3635,8.3635,8.2766,8.3273,407099.7838
2012-06-14 10:30:00,11.5,11.58,11.46,11.57,560700.8760951189,8.3273,8.3852,8.2983,8.378,560700.8761
2012-06-14 11:00:00,11.57,11.6,11.54,11.6,244055.06883604507,8.378,8.3997,8.3562,8.3997,244055.0688
2012-06-14 11:30:00,11.6,11.64,11.57,11.62,243144.84014108547,8.3997,8.4287,8.378,8.4142,243144.8401
2012-06-14 12:00:00,11.62,11.65,11.59,11.63,309363.977699397,8.4142,8.4359,8.3924,8.4214,309363.9777
2012-06-14 12:30:00,11.63,11.75,11.63,11.72,325748.09420867,8.4214,8.5083,8.4214,8.4866,325748.0942
2012-06-14 13:00:00,11.72,11.75,11.65,11.66,212538.4002730686,8.4866,8.5083,8.4359,8.4431,212538.4003
2012-06-14 13:30:00,11.66,11.67,11.59,11.59,429514.1654340653,8.4431,8.4504,8.3924,8.3924,429514.1654
2012-06-14 14:00:00,11.6,11.63,11.55,11.58,236204.34634201849,8.3997,8.4214,8.3635,8.3852,236204.3463
2012-06-14 14:30:00,11.58,11.58,11.49,11.5,349300.2616907498,8.3852,8.3852,8.32,8.3273,349300.2617
2012-06-14 15:00:00,11.5,11.77,11.5,11.6,955512.5725338492,8.3273,8.5228,8.3273,8.3997,955512.5725
2012-06-14 15:30:00,11.6,11.75,11.59,11.7,1014677.4377062236,8.3997,8.5083,8.3924,8.4721,1014677.4377
2012-06-15 09:30:00,11.79,11.87,11.69,11.82,842985.5501194675,8.5373,8.5952,8.4649,8.559,842985.5501
2012-06-15 10:00:00,11.83,11.91,11.79,11.82,696666.2874047104,8.5662,8.6242,8.5373,8.559,696666.2874
2012-06-15 10:30:00,11.82,11.9,11.78,11.87,377517.3512344977,8.559,8.6169,8.53,8.5952,377517.3512
2012-06-15 11:00:00,11.87,11.94,11.84,11.92,667425.190579133,8.5952,8.6459,8.5735,8.6314,667425.1906
2012-06-15 11:30:00,11.91,11.93,11.86,11.86,297417.22607805213,8.6242,8.6386,8.588,8.588,297417.2261
2012-06-15 12:00:00,11.86,11.88,11.85,11.87,271703.2654454432,8.588,8.6024,8.5807,8.5952,271703.2654
2012-06-15 12:30:00,11.87,11.87,11.78,11.83,224371.37330754352,8.5952,8.5952,8.53,8.5662,224371.3733
2012-06-15 13:00:00,11.83,11.87,11.83,11.85,191944.47604960747,8.5662,8.5952,8.5662,8.5807,191944.476
2012-06-15 13:30:00,11.85,11.87,11.83,11.87,261008.07827966777,8.5807,8.5952,8.5662,8.5952,261008.0783
2012-06-15 14:00:00,11.86,11.89,11.85,11.87,278757.53783138015,8.588,8.6097,8.5807,8.5952,278757.5378
2012-06-15 14:30:00,11.88,11.95,11.87,11.92,239617.70394811692,8.6024,8.6531,8.5952,8.6314,239617.7039
2012-06-15 15:00:00,11.92,11.95,11.9,11.94,592558.8804187052,8.6314,8.6531,8.6169,8.6459,592558.8804
2012-06-15 15:30:00,11.94,12.03,11.94,11.97,2550460.8032768234,8.6459,8.7111,8.6459,8.6676,2550460.8033
2012-06-18 09:30:00,11.93,11.96,11.79,11.86,416202.0707702811,8.6386,8.6604,8.5373,8.588,416202.0708
2012-06-18 10:00:00,11.86,12.01,11.86,12.01,281715.7810899989,8.588,8.6966,8.588,8.6966,281715.7811
2012-06-18 10:30:00,12.0,12.15,12.0,12.08,339173.96745932417,8.6893,8.798,8.6893,8.7473,339173.9675
2012-06-18 11:00:00,12.08,12.08,11.94,11.97,515872.1128683582,8.7473,8.7473,8.6459,8.6676,515872.1129
2012-06-18 11:30:00,11.98,12.01,11.92,12.01,560700.8760951189,8.6749,8.6966,8.6314,8.6966,560700.8761
2012-06-18 12:00:00,12.01,12.02,11.96,12.01,181363.067470702,8.6966,8.7038,8.6604,8.6966,181363.0675
2012-06-18 12:30:00,12.01,12.08,12.01,12.01,250881.7840482421,8.6966,8.7473,8.6966,8.6966,250881.784
2012-06-18 13:00:00,12.01,12.08,12.01,12.05,506769.8259187621,8.6966,8.7473,8.6966,8.7255,506769.8259
2012-06-18 13:30:00,12.04,12.16,12.03,12.16,339970.4175674138,8.7183,8.8052,8.7111,8.8052,339970.4176
2012-06-18 14:00:00,12.15,12.21,12.12,12.17,408010.0125156446,8.798,8.8414,8.7762,8.8124,408010.0125
2012-06-18 14:30:00,12.16,12.21,12.15,12.19,323586.3010581409,8.8052,8.8414,8.798,8.8269,323586.3011
2012-06-18 15:00:00,12.19,12.23,12.09,12.12,746501.308453749,8.8269,8.8559,8.7545,8.7762,746501.3085
2012-06-18 15:30:00,12.12,12.16,12.09,12.15,1511889.86232791,8.7762,8.8052,8.7545,8.798,1511889.8623
2012-06-19 09:30:00,12.29,12.4,12.23,12.36,485265.6730003413,8.8993,8.979,8.8559,8.95,485265.673
2012-06-19 10:00:00,12.36,12.44,12.34,12.39,509955.6263511208,8.95,9.0079,8.9355,8.9717,509955.6264
2012-06-19 10:30:00,12.39,12.41,12.3,12.3,563431.5621799978,8.9717,8.9862,8.9066,8.9066,563431.5622
2012-06-19 11:00:00,12.3,12.32,12.21,12.24,546023.4383888952,8.9066,8.9211,8.8414,8.8631,546023.4384
2012-06-19 11:30:00,12.25,12.34,12.24,12.34,509614.2905905109,8.8704,8.9355,8.8631,8.9355,509614.2906
2012-06-19 12:00:00,12.34,12.34,12.29,12.3,184890.2036636705,8.9355,8.9355,8.8993,8.9066,184890.2037
2012-06-19 12:30:00,12.3,12.36,12.3,12.35,239048.8110137672,8.9066,8.95,8.9066,8.9428,239048.811
2012-06-19 13:00:00,12.34,12.35,12.31,12.35,501877.34668335423,8.9355,8.9428,8.9138,8.9428,501877.3467
2012-06-19 13:30:00,12.35,12.38,12.34,12.37,466947.3205142792,8.9428,8.9645,8.9355,8.9573,466947.3205
2012-06-19 14:00:00,12.37,12.38,12.36,12.37,380816.9302537263,8.9573,8.9645,8.95,8.9573,380816.9303
2012-06-19 14:30:00,12.37,12.37,12.28,12.34,387416.0882921834,8.9573,8.9573,8.8921,8.9355,387416.0883
2012-06-19 15:00:00,12.34,12.34,12.29,12.3,287973.60336784617,8.9355,8.9355,8.8993,8.9066,287973.6034
2012-06-19 15:30:00,12.31,12.31,12.25,12.26,817044.0323131187,8.9138,8.9138,8.8704,8.8776,817044.0323
2012-06-20 09:30:00,12.27,12.32,12.12,12.31,684264.4214358858,8.8848,8.9211,8.7762,8.9138,684264.4214
2012-06-20 10:00:00,12.31,12.36,12.22,12.3,284332.68858800776,8.9138,8.95,8.8486,8.9066,284332.6886
2012-06-20 10:30:00,12.3,12.32,12.17,12.21,1008874.7297758562,8.9066,8.9211,8.8124,8.8414,1008874.7298
2012-06-20 11:00:00,12.2,12.27,12.19,12.27,295027.8757537832,8.8342,8.8848,8.8269,8.8848,295027.8758
2012-06-20 11:30:00,12.27,12.31,12.21,12.21,355216.7482079873,8.8848,8.9138,8.8414,8.8414,355216.7482
2012-06-20 12:00:00,12.22,12.23,12.12,12.14,299237.68346797134,8.8486,8.8559,8.7762,8.7907,299237.6835
2012-06-20 12:30:00,12.14,12.28,12.02,12.25,862669.2456479691,8.7907,8.8921,8.7038,8.8704,862669.2456
2012-06-20 13:00:00,12.25,12.39,12.25,12.31,593127.773353055,8.8704,8.9717,8.8704,8.9138,593127.7734
2012-06-20 13:30:00,12.32,12.37,12.28,12.37,322220.95801570144,8.9211,8.9573,8.8921,8.9573,322220.958
2012-06-20 14:00:00,12.37,12.41,12.29,12.32,489475.4807145295,8.9573,8.9862,8.8993,8.9211,489475.4807
2012-06-20 14:30:00,12.32,12.35,12.2,12.24,670383.4338377517,8.9211,8.9428,8.8342,8.8631,670383.4338
2012-06-20 15:00:00,12.24,12.25,12.15,12.22,713391.7396745933,8.8631,8.8704,8.798,8.8486,713391.7397
2012-06-20 15:30:00,12.21,12.31,12.18,12.29,1012515.6445556948,8.8414,8.9138,8.8197,8.8993,1012515.6446
2012-06-21 09:30:00,12.21,12.21,11.79,12.02,1181704.4032313118,8.8414,8.8414,8.5373,8.7038,1181704.4032
2012-06-21 10:00:00,12.02,12.03,11.79,11.9,1334167.7096370463,8.7038,8.7111,8.5373,8.6169,1334167.7096
2012-06-21 10:30:00,11.89,11.98,11.79,11.91,776425.0768005461,8.6097,8.6749,8.5373,8.6242,776425.0768
2012-06-21 11:00:00,11.91,11.92,11.73,11.82,613266.5832290363,8.6242,8.6314,8.4938,8.559,613266.5832
2012-06-21 11:30:00,11.81,11.82,11.72,11.79,498577.76766412565,8.5518,8.559,8.4866,8.5373,498577.7677
2012-06-21 12:00:00,11.79,11.81,11.6,11.63,573785.4135851633,8.5373,8.5518,8.3997,8.4214,573785.4136
2012-06-21 12:30:00,11.62,11.69,11.62,11.66,288201.1605415861,8.4142,8.4649,8.4142,8.4431,288201.1605
2012-06-21 13:00:00,11.66,11.68,11.58,11.58,280805.55239503924,8.4431,8.4576,8.3852,8.3852,280805.5524
2012-06-21 13:30:00,11.58,11.63,11.55,11.61,474798.0430083058,8.3852,8.4214,8.3635,8.4069,474798.043
2012-06-21 14:00:00,11.61,11.62,11.52,11.55,351575.8334281488,8.4069,8.4142,8.3418,8.3635,351575.8334
2012-06-21 14:30:00,11.55,11.65,11.55,11.64,422118.5572875185,8.3635,8.4359,8.3635,8.4287,422118.5573
2012-06-21 15:00:00,11.63,11.65,11.53,11.53,738764.3645465923,8.4214,8.4359,8.349,8.349,738764.3645
2012-06-21 15:30:00,11.53,11.54,11.45,11.51,2135510.296962112,8.349,8.3562,8.2911,8.3345,2135510.297
2012-06-22 09:30:00,11.64,11.72,11.16,11.23,1169074.980088747,8.4287,8.4866,8.0811,8.1318,1169074.9801
2012-06-22 10:00:00,11.24,11.38,11.24,11.35,1416657.185117761,8.139,8.2404,8.139,8.2187,1416657.1851
2012-06-22 10:30:00,11.35,11.36,11.29,11.36,700989.8737057686,8.2187,8.2259,8.1752,8.2259,700989.8737
2012-06-22 11:00:00,11.36,11.4,11.29,11.29,407554.8981681648,8.2259,8.2549,8.1752,8.1752,407554.8982
2012-06-22 11:30:00,11.29,11.3,11.17,11.2,586187.279553988,8.1752,8.1825,8.0883,8.11,586187.2796
2012-06-22 12:00:00,11.21,11.23,11.17,11.18,459210.37660712254,8.1173,8.1318,8.0883,8.0956,459210.3766
2012-06-22 12:30:00,11.17,11.17,11.13,11.14,243599.95448856527,8.0883,8.0883,8.0594,8.0666,243599.9545
2012-06-22 13:00:00,11.14,11.15,11.12,11.14,321310.72932074184,8.0666,8.0738,8.0521,8.0666,321310.7293
2012-06-22 13:30:00,11.14,11.15,11.12,11.14,533280.2366594607,8.0666,8.0738,8.0521,8.0666,533280.2367
2012-06-22 14:00:00,11.14,11.18,11.13,11.18,475822.0502901354,8.0666,8.0956,8.0594,8.0956,475822.0503
2012-06-22 14:30:00,11.18,11.28,11.17,11.25,616679.9408351348,8.0956,8.168,8.0883,8.1463,616679.9408
2012-06-22 15:00:00,11.25,11.25,11.21,11.21,426555.9221754466,8.1463,8.1463,8.1173,8.1173,426555.9222
2012-06-22 15:30:00,11.21,11.28,11.21,11.22,1713733.0754352033,8.1173,8.168,8.1173,8.1245,1713733.0754
2012-06-25 09:30:00,11.0,11.03,10.65,10.67,1321196.950733872,7.9652,7.9869,7.7118,7.7263,1321196.9507
2012-06-25 10:00:00,10.67,10.86,10.66,10.76,949368.5288428718,7.7263,7.8638,7.719,7.7914,949368.5288
2012-06-25 10:30:00,10.76,10.78,10.7,10.76,710888.6107634543,7.7914,7.8059,7.748,7.7914,710888.6108
2012-06-25 11:00:00,10.77,10.78,10.71,10.71,403572.6476277165,7.7987,7.8059,7.7552,7.7552,403572.6476
2012-06-25 11:30:00,10.72,10.72,10.65,10.66,241096.82557742635,7.7625,7.7625,7.7118,7.719,241096.8256
2012-06-25 12:00:00,10.65,10.73,10.64,10.72,319831.60769143247,7.7118,7.7697,7.7045,7.7625,319831.6077
2012-06-25 12:30:00,10.72,10.73,10.71,10.71,227102.05939242235,7.7625,7.7697,7.7552,7.7552,227102.0594
2012-06-25 13:00:00,10.71,10.73,10.71,10.73,219934.00841961545,7.7552,7.7697,7.7552,7.7697,219934.0084
2012-06-25 13:30:00,10.72,10.8,10.72,10.79,323017.4081237911,7.7625,7.8204,7.7625,7.8132,323017.4081
2012-06-25 14:00:00,10.79,10.83,10.76,10.79,502218.68244396406,7.8132,7.8421,7.7914,7.8132,502218.6824
2012-06-25 14:30:00,10.78,10.79,10.71,10.71,493230.1740812379,7.8059,7.8132,7.7552,7.7552,493230.1741
2012-06-25 15:00:00,10.71,10.77,10.7,10.76,658664.2393901468,7.7552,7.7987,7.748,7.7914,658664.2394
2012-06-25 15:30:00,10.76,10.8,10.73,10.77,1600068.267152122,7.7914,7.8204,7.7697,7.7987,1600068.2672
2012-06-26 09:30:00,10.83,10.97,10.8,10.86,388895.2099214928,7.8421,7.9435,7.8204,7.8638,388895.2099
2012-06-26 10:00:00,10.87,10.97,10.73,10.74,513255.2053703493,7.8711,7.9435,7.7697,7.777,513255.2054
2012-06-26 10:30:00,10.75,10.78,10.71,10.77,844578.4503356469,7.7842,7.8059,7.7552,7.7987,844578.4503
2012-06-26 11:00:00,10.76,10.78,10.63,10.71,555353.2825122313,7.7914,7.8059,7.6973,7.7552,555353.2825
2012-06-26 11:30:00,10.71,10.87,10.7,10.87,648765.5023324611,7.7552,7.8711,7.748,7.8711,648765.5023
2012-06-26 12:00:00,10.87,10.93,10.86,10.92,396632.1538286495,7.8711,7.9145,7.8638,7.9073,396632.1538
2012-06-26 12:30:00,10.92,11.08,10.92,11.08,622596.4273523723,7.9073,8.0232,7.9073,8.0232,622596.4274
2012-06-26 13:00:00,11.08,11.12,11.07,11.08,403231.31186710665,8.0232,8.0521,8.0159,8.0232,403231.3119
2012-06-26 13:30:00,11.08,11.08,11.02,11.03,371373.3075435204,8.0232,8.0232,7.9797,7.9869,371373.3075
2012-06-26 14:00:00,11.04,11.16,11.03,11.16,440892.0241210605,7.9942,8.0811,7.9869,8.0811,440892.0241
2012-06-26 14:30:00,11.16,11.21,11.14,11.17,778700.6485379452,8.0811,8.1173,8.0666,8.0883,778700.6485
2012-06-26 15:00:00,11.17,11.25,11.17,11.21,859483.4452156104,8.0883,8.1463,8.0883,8.1173,859483.4452
2012-06-26 15:30:00,11.21,11.24,11.15,11.15,1282170.8954374788,8.1173,8.139,8.0738,8.0738,1282170.8954
2012-06-27 09:30:00,11.28,11.55,11.24,11.46,1045852.7705085904,8.168,8.3635,8.139,8.2983,1045852.7705
2012-06-27 10:00:00,11.46,11.63,11.46,11.61,1267265.9005575152,8.2983,8.4214,8.2983,8.4069,1267265.9006
2012-06-27 10:30:00,11.6,11.6,11.47,11.55,748094.2086699284,8.3997,8.3997,8.3056,8.3635,748094.2087
2012-06-27 11:00:00,11.55,11.55,11.4,11.44,385140.5165547844,8.3635,8.3635,8.2549,8.2838,385140.5166
2012-06-27 11:30:00,11.44,11.57,11.44,11.57,286380.70315166685,8.2838,8.378,8.2838,8.378,286380.7032
2012-06-27 12:00:00,11.58,11.64,11.5,11.5,394697.9178518603,8.3852,8.4287,8.3273,8.3273,394697.9179
2012-06-27 12:30:00,11.5,11.58,11.49,11.56,283763.795653658,8.3273,8.3852,8.32,8.3707,283763.7957
2012-06-27 13:00:00,11.56,11.58,11.5,11.5,332005.91648651724,8.3707,8.3852,8.3273,8.3273,332005.9165
2012-06-27 13:30:00,11.51,11.56,11.5,11.56,326316.9871430197,8.3345,8.3707,8.3273,8.3707,326316.9871
2012-06-27 14:00:00,11.54,11.56,11.51,11.54,338718.8531118444,8.3562,8.3707,8.3345,8.3562,338718.8531
2012-06-27 14:30:00,11.54,11.56,11.49,11.56,719763.3405393105,8.3562,8.3707,8.32,8.3707,719763.3405
2012-06-27 15:00:00,11.56,11.67,11.55,11.67,692115.1439299125,8.3707,8.4504,8.3635,8.4504,692115.1439
2012-06-27 15:30:00,11.67,11.72,11.64,11.65,1168619.8657412676,8.4504,8.4866,8.4287,8.4359,1168619.8657
2012-06-28 09:30:00,11.42,11.79,11.38,11.76,686995.1075207646,8.2694,8.5373,8.2404,8.5155,686995.1075
2012-06-28 10:00:00,11.76,11.87,11.61,11.65,842416.6571851178,8.5155,8.5952,8.4069,8.4359,842416.6572
2012-06-28 10:30:00,11.65,11.65,11.53,11.61,260552.963932188,8.4359,8.4359,8.349,8.4069,260552.9639
2012-06-28 11:00:00,11.6,11.7,11.58,11.67,310956.8779155763,8.3997,8.4721,8.3852,8.4504,310956.8779
2012-06-28 11:30:00,11.68,11.69,11.65,11.68,233246.1030833997,8.4576,8.4649,8.4359,8.4576,233246.1031
2012-06-28 12:00:00,11.68,11.69,11.6,11.64,150642.84901581524,8.4576,8.4649,8.3997,8.4287,150642.849
2012-06-28 12:30:00,11.65,11.69,11.62,11.68,158266.01433610194,8.4359,8.4649,8.4142,8.4576,158266.0143
2012-06-28 13:00:00,11.68,11.72,11.65,11.71,295710.5472750029,8.4576,8.4866,8.4359,8.4793,295710.5473
2012-06-28 13:30:00,11.71,11.71,11.59,11.62,206394.35658209125,8.4793,8.4793,8.3924,8.4142,206394.3566
2012-06-28 14:00:00,11.63,11.64,11.58,11.58,181249.28888383208,8.4214,8.4287,8.3852,8.3852,181249.2889
2012-06-28 14:30:00,11.58,11.6,11.55,11.6,298213.6761861418,8.3852,8.3997,8.3635,8.3997,298213.6762
2012-06-28 15:00:00,11.59,11.71,11.59,11.7,350779.3833200592,8.3924,8.4793,8.3924,8.4721,350779.3833
2012-06-28 15:30:00,11.7,11.88,11.68,11.87,1541130.959153487,8.4721,8.6024,8.4576,8.5952,1541130.9592
2012-06-29 09:30:00,12.19,12.32,12.07,12.11,647741.4950506315,8.8269,8.9211,8.74,8.769,647741.4951
2012-06-29 10:00:00,12.12,12.2,12.06,12.14,694732.0514279213,8.7762,8.8342,8.7328,8.7907,694732.0514
2012-06-29 10:30:00,12.15,12.22,12.1,12.19,326316.9871430197,8.798,8.8486,8.7617,8.8269,326316.9871
2012-06-29 11:00:00,12.19,12.21,12.15,12.18,215041.52918420755,8.8269,8.8414,8.798,8.8197,215041.5292
2012-06-29 11:30:00,12.17,12.3,12.16,12.3,324268.9725793606,8.8124,8.9066,8.8052,8.9066,324268.9726
2012-06-29 12:00:00,12.29,12.3,12.23,12.23,333826.3738764365,8.8993,8.9066,8.8559,8.8559,333826.3739
2012-06-29 12:30:00,12.23,12.24,12.15,12.17,584366.8221640687,8.8559,8.8631,8.798,8.8124,584366.8222
2012-06-29 13:00:00,12.17,12.24,12.16,12.23,294686.53999317327,8.8124,8.8631,8.8052,8.8559,294686.54
2012-06-29 13:30:00,12.23,12.24,12.19,12.2,203094.77756286267,8.8559,8.8631,8.8269,8.8342,203094.7776
2012-06-29 14:00:00,12.2,12.26,12.18,12.25,282398.45261121856,8.8342,8.8776,8.8197,8.8704,282398.4526
2012-06-29 14:30:00,12.26,12.26,12.2,12.26,325065.42268745025,8.8776,8.8776,8.8342,8.8776,325065.4227
2012-06-29 15:00:00,12.26,12.26,12.16,12.17,437706.2236887018,8.8776,8.8776,8.8052,8.8124,437706.2237
2012-06-29 15:30:00,12.17,12.21,12.13,12.18,1494595.5171236773,8.8124,8.8414,8.7835,8.8197,1494595.5171
2012-07-02 09:30:00,12.19,12.28,12.12,12.18,387643.64546592336,8.8269,8.8921,8.7762,8.8197,387643.6455
2012-07-02 10:00:00,12.18,12.18,12.02,12.15,614176.811923996,8.8197,8.8197,8.7038,8.798,614176.8119
2012-07-02 10:30:00,12.15,12.27,12.15,12.2,617248.8337694847,8.798,8.8848,8.798,8.8342,617248.8338
2012-07-02 11:00:00,12.2,12.3,12.19,12.26,518602.798953237,8.8342,8.9066,8.8269,8.8776,518602.799
2012-07-02 11:30:00,12.26,12.41,12.26,12.36,782455.3419046536,8.8776,8.9862,8.8776,8.95,782455.3419
2012-07-02 12:00:00,12.36,12.46,12.35,12.44,527932.643076573,8.95,9.0224,8.9428,9.0079,527932.6431
2012-07-02 12:30:00,12.44,12.52,12.43,12.47,494140.40277619753,9.0079,9.0659,9.0007,9.0297,494140.4028
2012-07-02 13:00:00,12.47,12.47,12.42,12.45,213221.07179428832,9.0297,9.0297,8.9935,9.0152,213221.0718
2012-07-02 13:30:00,12.45,12.45,12.41,12.44,324951.6441005803,9.0152,9.0152,8.9862,9.0079,324951.6441
2012-07-02 14:00:00,12.44,12.49,12.38,12.46,396745.9324155194,9.0079,9.0441,8.9645,9.0224,396745.9324
2012-07-02 14:30:00,12.46,12.47,12.39,12.39,217658.4366822164,9.0224,9.0297,8.9717,8.9717,217658.4367
2012-07-02 15:00:00,12.4,12.42,12.37,12.41,384116.5092729548,8.979,8.9935,8.9573,8.9862,384116.5093
2012-07-02 15:30:00,12.41,12.47,12.39,12.45,906360.2230060304,8.9862,9.0297,8.9717,9.0152,906360.223
2012-07-03 09:30:00,12.31,12.35,12.2,12.26,580953.4645579702,8.9617,8.9908,8.8816,8.9253,580953.4646
2012-07-03 10:00:00,12.26,12.3,12.23,12.3,372511.09341221984,8.9253,8.9544,8.9034,8.9544,372511.0934
2012-07-03 10:30:00,12.3,12.32,12.25,12.26,402889.9761064968,8.9544,8.9689,8.918,8.9253,402889.9761
2012-07-03 11:00:00,12.26,12.28,12.25,12.28,360564.34179087495,8.9253,8.9398,8.918,8.9398,360564.3418
2012-07-03 11:30:00,12.28,12.28,12.24,12.28,366822.1640687223,8.9398,8.9398,8.9107,8.9398,366822.1641
2012-07-03 12:00:00,12.28,12.28,12.24,12.28,384571.62362043466,8.9398,8.9398,8.9107,8.9398,384571.6236
2012-07-03 12:30:00,12.28,12.3,12.25,12.29,586301.058140858,8.9398,8.9544,8.918,8.9471,586301.0581
2012-07-05 09:30:00,12.23,12.38,12.21,12.22,379224.0300375469,8.9034,9.0126,8.8889,8.8961,379224.03
2012-07-05 10:00:00,12.21,12.29,12.18,12.27,467288.6562748891,8.8889,8.9471,8.867,8.9325,467288.6563
2012-07-05 10:30:00,12.27,12.44,12.27,12.42,423711.4575036978,8.9325,9.0563,8.9325,9.0417,423711.4575
2012-07-05 11:00:00,12.42,12.46,12.39,12.42,456252.1333485039,9.0417,9.0709,9.0199,9.0417,456252.1333
2012-07-05 11:30:00,12.42,12.44,12.38,12.42,320286.7220389123,9.0417,9.0563,9.0126,9.0417,320286.722
2012-07-05 12:00:00,12.43,12.45,12.39,12.42,343269.9965866424,9.049,9.0636,9.0199,9.0417,343269.9966
2012-07-05 12:30:00,12.42,12.45,12.38,12.45,177039.48116964387,9.0417,9.0636,9.0126,9.0636,177039.4812
2012-07-05 13:00:00,12.45,12.47,12.43,12.45,226646.9450449425,9.0636,9.0781,9.049,9.0636,226646.945
2012-07-05 13:30:00,12.45,12.47,12.41,12.47,280919.33098190924,9.0636,9.0781,9.0345,9.0781,280919.331
2012-07-05 14:00:00,12.46,12.48,12.42,12.48,181818.18181818185,9.0709,9.0854,9.0417,9.0854,181818.1818
2012-07-05 14:30:00,12.48,12.49,12.45,12.48,232449.65297531005,9.0854,9.0927,9.0636,9.0854,232449.653
2012-07-05 15:00:00,12.48,12.51,12.45,12.49,307884.85607008764,9.0854,9.1073,9.0636,9.0927,307884.8561
2012-07-05 15:30:00,12.5,12.52,12.45,12.46,779383.3200591649,9.1,9.1145,9.0636,9.0709,779383.3201
2012-07-06 09:30:00,12.2,12.3,12.13,12.25,352599.8407099784,8.8816,8.9544,8.8306,8.918,352599.8407
2012-07-06 10:00:00,12.24,12.3,12.18,12.22,392194.78894072137,8.9107,8.9544,8.867,8.8961,392194.7889
2012-07-06 10:30:00,12.23,12.28,12.17,12.2,450221.8682443964,8.9034,8.9398,8.8597,8.8816,450221.8682
2012-07-06 11:00:00,12.19,12.26,12.17,12.2,360450.563204005,8.8743,8.9253,8.8597,8.8816,360450.5632
2012-07-06 11:30:00,12.19,12.3,12.17,12.25,346683.3541927409,8.8743,8.9544,8.8597,8.918,346683.3542
2012-07-06 12:00:00,12.25,12.3,12.23,12.3,188986.23279098875,8.918,8.9544,8.9034,8.9544,188986.2328
2012-07-06 12:30:00,12.3,12.39,12.3,12.38,223006.0302651041,8.9544,9.0199,8.9544,9.0126,223006.0303
2012-07-06 13:00:00,12.39,12.39,12.32,12.34,195699.16941631585,9.0199,9.0199,8.9689,8.9835,195699.1694
2012-07-06 13:30:00,12.34,12.37,12.33,12.37,199908.97713050403,8.9835,9.0053,8.9762,9.0053,199908.9771
2012-07-06 14:00:00,12.37,12.37,12.33,12.37,247240.8692684037,9.0053,9.0053,8.9762,9.0053,247240.8693
2012-07-06 14:30:00,12.37,12.39,12.35,12.39,317669.81454090343,9.0053,9.0199,8.9908,9.0199,317669.8145
2012-07-06 15:00:00,12.38,12.42,12.37,12.42,681306.1781772671,9.0126,9.0417,9.0053,9.0417,681306.1782
2012-07-06 15:30:00,12.42,12.45,12.4,12.45,1301513.2552053705,9.0417,9.0636,9.0272,9.0636,1301513.2552
2012-07-09 09:30:00,12.37,12.38,12.22,12.26,479690.5222437137,9.0053,9.0126,8.8961,8.9253,479690.5222
2012-07-09 10:00:00,12.26,12.3,12.2,12.3,522016.15655933553,8.9253,8.9544,8.8816,8.9544,522016.1566
2012-07-09 10:30:00,12.3,12.45,12.29,12.39,364774.14950506313,8.9544,9.0636,8.9471,9.0199,364774.1495
2012-07-09 11:00:00,12.4,12.44,12.36,12.37,344407.7824553419,9.0272,9.0563,8.9981,9.0053,344407.7825
2012-07-09 11:30:00,12.37,12.38,12.3,12.32,411082.0343611333,9.0053,9.0126,8.9544,8.9689,411082.0344
2012-07-09 12:00:00,12.32,12.36,12.28,12.32,1099556.2635112072,8.9689,8.9981,8.9398,8.9689,1099556.2635
2012-07-09 12:30:00,12.32,12.34,12.26,12.27,478325.1792012744,8.9689,8.9835,8.9253,8.9325,478325.1792
2012-07-09 13:00:00,12.27,12.34,12.27,12.34,258618.7279553988,8.9325,8.9835,8.9325,8.9835,258618.728
2012-07-09 13:30:00,12.34,12.42,12.32,12.42,566731.1411992264,8.9835,9.0417,8.9689,9.0417,566731.1412
2012-07-09 14:00:00,12.41,12.42,12.33,12.35,288656.2748890659,9.0345,9.0417,8.9762,8.9908,288656.2749
2012-07-09 14:30:00,12.35,12.39,12.34,12.37,349641.5974513597,8.9908,9.0199,8.9835,9.0053,349641.5975
2012-07-09 15:00:00,12.37,12.4,12.3,12.33,584935.7150984185,9.0053,9.0272,8.9544,8.9762,584935.7151
2012-07-09 15:30:00,12.34,12.42,12.3,12.39,1503242.6897257937,8.9835,9.0417,8.9544,9.0199,1503242.6897
2012-07-10 09:30:00,12.51,12.51,12.37,12.37,245534.1904653544,9.1073,9.1073,9.0053,9.0053,245534.1905
2012-07-10 10:00:00,12.37,12.4,12.25,12.31,349527.81886448973,9.0053,9.0272,8.918,8.9617,349527.8189
2012-07-10 10:30:00,12.3,12.33,12.23,12.29,388667.6527477529,8.9544,8.9762,8.9034,8.9471,388667.6527
2012-07-10 11:00:00,12.29,12.3,12.25,12.26,401638.4116509273,8.9471,8.9544,8.918,8.9253,401638.4117
2012-07-10 11:30:00,12.26,12.3,12.25,12.29,313801.3425873251,8.9253,8.9544,8.918,8.9471,313801.3426
2012-07-10 12:00:00,12.29,12.3,12.24,12.25,326544.5443167596,8.9471,8.9544,8.9107,8.918,326544.5443
2012-07-10 12:30:00,12.26,12.29,12.19,12.2,479804.3008305837,8.9253,8.9471,8.8743,8.8816,479804.3008
2012-07-10 13:00:00,12.19,12.22,12.07,12.1,383092.5019911253,8.8743,8.8961,8.7869,8.8088,383092.502
2012-07-10 13:30:00,12.1,12.11,11.96,11.96,456024.5761747639,8.8088,8.8161,8.7069,8.7069,456024.5762
2012-07-10 14:00:00,11.96,12.01,11.87,11.89,442940.03868471953,8.7069,8.7433,8.6413,8.6559,442940.0387
2012-07-10 14:30:00,11.9,11.94,11.83,11.85,589373.0799863465,8.6632,8.6923,8.6122,8.6268,589373.08
2012-07-10 15:00:00,11.85,11.91,11.83,11.83,627261.3494140403,8.6268,8.6705,8.6122,8.6122,627261.3494
2012-07-10 15:30:00,11.83,11.98,11.83,11.96,1006599.1580384572,8.6122,8.7214,8.6122,8.7069,1006599.158
2012-07-11 09:30:00,12.0,12.0,11.89,11.89,408351.3482762544,8.736,8.736,8.6559,8.6559,408351.3483
2012-07-11 10:00:00,11.89,11.98,11.85,11.86,547502.5600182046,8.6559,8.7214,8.6268,8.6341,547502.56
2012-07-11 10:30:00,11.87,11.87,11.78,11.87,297189.66890431225,8.6413,8.6413,8.5758,8.6413,297189.6689
2012-07-11 11:00:00,11.86,11.91,11.82,11.83,403345.0904539766,8.6341,8.6705,8.6049,8.6122,403345.0905
2012-07-11 11:30:00,11.83,11.89,11.83,11.85,168847.4229150074,8.6122,8.6559,8.6122,8.6268,168847.4229
2012-07-11 12:00:00,11.85,11.89,11.83,11.85,146546.819888497,8.6268,8.6559,8.6122,8.6268,146546.8199
2012-07-11 12:30:00,11.85,11.93,11.85,11.89,218341.10820343613,8.6268,8.685,8.6268,8.6559,218341.1082
2012-07-11 13:00:00,11.89,11.93,11.86,11.89,438730.23097053135,8.6559,8.685,8.6341,8.6559,438730.231
2012-07-11 13:30:00,11.89,11.94,11.85,11.93,326999.6586642394,8.6559,8.6923,8.6268,8.685,326999.6587
2012-07-11 14:00:00,11.93,11.94,11.75,11.78,558539.0829445899,8.685,8.6923,8.554,8.5758,558539.0829
2012-07-11 14:30:00,11.78,11.79,11.72,11.72,496871.0888610764,8.5758,8.5831,8.5321,8.5321,496871.0889
2012-07-11 15:00:00,11.72,11.8,11.72,11.77,563090.2264193879,8.5321,8.5904,8.5321,8.5685,563090.2264
2012-07-11 15:30:00,11.77,11.86,11.73,11.81,1157014.4498805325,8.5685,8.6341,8.5394,8.5977,1157014.4499
2012-07-12 09:30:00,11.72,11.72,11.56,11.6,340197.9747411537,8.5321,8.5321,8.4157,8.4448,340197.9747
2012-07-12 10:00:00,11.6,11.65,11.55,11.65,445898.2819433383,8.4448,8.4812,8.4084,8.4812,445898.2819
2012-07-12 10:30:00,11.64,11.77,11.61,11.77,313573.7854135852,8.4739,8.5685,8.4521,8.5685,313573.7854
2012-07-12 11:00:00,11.77,11.94,11.74,11.91,537603.8229605189,8.5685,8.6923,8.5467,8.6705,537603.823
2012-07-12 11:30:00,11.91,12.04,11.87,11.99,315849.3571509842,8.6705,8.7651,8.6413,8.7287,315849.3572
2012-07-12 12:00:00,11.99,12.0,11.89,11.94,248492.4337239732,8.7287,8.736,8.6559,8.6923,248492.4337
2012-07-12 12:30:00,11.94,11.95,11.88,11.92,143929.9123904881,8.6923,8.6996,8.6486,8.6777,143929.9124
2012-07-12 13:00:00,11.92,12.08,11.9,12.02,369894.185914211,8.6777,8.7942,8.6632,8.7505,369894.1859
2012-07-12 13:30:00,12.02,12.06,11.97,11.97,443736.4887928092,8.7505,8.7797,8.7141,8.7141,443736.4888
2012-07-12 14:00:00,11.98,12.05,11.95,11.99,277619.75196268066,8.7214,8.7724,8.6996,8.7287,277619.752
2012-07-12 14:30:00,11.99,12.1,11.99,12.09,459210.37660712254,8.7287,8.8088,8.7287,8.8015,459210.3766
2012-07-12 15:00:00,12.09,12.13,12.07,12.09,435544.4305381727,8.8015,8.8306,8.7869,8.8015,435544.4305
2012-07-12 15:30:00,12.08,12.14,12.01,12.05,848446.9222892252,8.7942,8.8379,8.7433,8.7724,848446.9223
2012-07-13 09:30:00,12.08,12.11,12.01,12.09,512686.3124359996,8.7942,8.8161,8.7433,8.8015,512686.3124
2012-07-13 10:00:00,12.09,12.16,12.07,12.09,488337.69484583,8.8015,8.8525,8.7869,8.8015,488337.6948
2012-07-13 10:30:00,12.09,12.14,12.09,12.12,332233.4736602572,8.8015,8.8379,8.8015,8.8233,332233.4737
2012-07-13 11:00:00,12.12,12.15,12.09,12.14,433268.85880077374,8.8233,8.8452,8.8015,8.8379,433268.8588
2012-07-13 11:30:00,12.14,12.21,12.14,12.2,370007.9645010809,8.8379,8.8889,8.8379,8.8816,370007.9645
2012-07-13 12:00:00,12.2,12.23,12.18,12.22,199112.5270224144,8.8816,8.9034,8.867,8.8961,199112.527
2012-07-13 12:30:00,12.22,12.23,12.2,12.23,216520.6508135169,8.8961,8.9034,8.8816,8.9034,216520.6508
2012-07-13 13:00:00,12.22,12.23,12.2,12.22,305950.62009329844,8.8961,8.9034,8.8816,8.8961,305950.6201
2012-07-13 13:30:00,12.22,12.26,12.22,12.23,348503.8115826602,8.8961,8.9253,8.8961,8.9034,348503.8116
2012-07-13 14:00:00,12.24,12.28,12.23,12.27,297644.783251792,8.9107,8.9398,8.9034,8.9325,297644.7833
2012-07-13 14:30:00,12.27,12.3,12.26,12.28,420866.992831949,8.9325,8.9544,8.9253,8.9398,420866.9928
2012-07-13 15:00:00,12.28,12.36,12.28,12.31,345659.3469109114,8.9398,8.9981,8.9398,8.9617,345659.3469
2012-07-13 15:30:00,12.31,12.36,12.3,12.35,1171464.3304130165,8.9617,8.9981,8.9544,8.9908,1171464.3304
2012-07-16 09:30:00,12.25,12.26,12.08,12.08,262487.19990897714,8.918,8.9253,8.7942,8.7942,262487.1999
2012-07-16 10:00:00,12.08,12.18,11.99,12.17,529297.9861190125,8.7942,8.867,8.7287,8.8597,529297.9861
2012-07-16 10:30:00,12.17,12.29,12.16,12.26,417681.1923995904,8.8597,8.9471,8.8525,8.9253,417681.1924
2012-07-16 11:00:00,12.26,12.38,12.23,12.29,581636.13607919,8.9253,9.0126,8.9034,8.9471,581636.1361
2012-07-16 11:30:00,12.29,12.3,12.21,12.29,485720.7873478212,8.9471,8.9544,8.8889,8.9471,485720.7873
2012-07-16 12:00:00,12.29,12.32,12.22,12.24,190010.2400728183,8.9471,8.9689,8.8961,8.9107,190010.2401
2012-07-16 12:30:00,12.24,12.3,12.21,12.3,280919.33098190924,8.9107,8.9544,8.8889,8.9544,280919.331
2012-07-16 13:00:00,12.29,12.31,12.23,12.23,427124.8151097964,8.9471,8.9617,8.9034,8.9034,427124.8151
2012-07-16 13:30:00,12.23,12.23,12.17,12.18,762088.9748549323,8.9034,8.9034,8.8597,8.867,762088.9749
2012-07-16 14:00:00,12.19,12.23,12.16,12.17,444305.38172715897,8.8743,8.9034,8.8525,8.8597,444305.3817
2012-07-16 14:30:00,12.17,12.17,12.08,12.12,241551.93992490607,8.8597,8.8597,8.7942,8.8233,241551.9399
2012-07-16 15:00:00,12.12,12.16,12.1,12.15,139492.54750256002,8.8233,8.8525,8.8088,8.8452,139492.5475
2012-07-16 15:30:00,12.15,12.16,12.09,12.12,839344.6353396291,8.8452,8.8525,8.8015,8.8233,839344.6353
2012-07-17 09:30:00,12.16,12.18,11.82,11.92,531004.6649220617,8.8525,8.867,8.6049,8.6777,531004.6649
2012-07-17 10:00:00,11.92,12.0,11.83,11.94,556946.1827284106,8.6777,8.736,8.6122,8.6923,556946.1827
2012-07-17 10:30:00,11.94,11.94,11.72,11.9,557287.5184890204,8.6923,8.6923,8.5321,8.6632,557287.5185
2012-07-17 11:00:00,11.91,12.04,11.87,11.9,619069.2911594039,8.6705,8.7651,8.6413,8.6632,619069.2912
2012-07-17 11:30:00,11.9,11.95,11.87,11.93,1288087.3819547163,8.6632,8.6996,8.6413,8.685,1288087.382
2012-07-17 12:00:00,11.94,11.96,11.87,11.88,761292.5247468427,8.6923,8.7069,8.6413,8.6486,761292.5247
2012-07-17 12:30:00,11.88,11.9,11.86,11.87,254067.58448060075,8.6486,8.6632,8.6341,8.6413,254067.5845
2012-07-17 13:00:00,11.87,11.94,11.86,11.93,385368.0737285243,8.6413,8.6923,8.6341,8.685,385368.0737
2012-07-17 13:30:00,11.92,11.98,11.9,11.92,366480.82830811245,8.6777,8.7214,8.6632,8.6777,366480.8283
2012-07-17 14:00:00,11.93,11.95,11.89,11.93,319376.4933439527,8.685,8.6996,8.6559,8.685,319376.4933
2012-07-17 14:30:00,11.93,11.96,11.92,11.94,307657.2988963477,8.685,8.7069,8.6777,8.6923,307657.2989
2012-07-17 15:00:00,11.94,12.02,11.94,12.0,233587.4388440096,8.6923,8.7505,8.6923,8.736,233587.4388
2012-07-17 15:30:00,11.99,12.06,11.96,12.02,765616.1110479009,8.7287,8.7797,8.7069,8.7505,765616.111
2012-07-18 09:30:00,12.01,12.52,12.0,12.48,1402093.525998407,8.7433,9.1145,8.736,9.0854,1402093.526
2012-07-18 10:00:00,12.49,12.72,12.48,12.57,1228581.1810217318,9.0927,9.2601,9.0854,9.1509,1228581.181
2012-07-18 10:30:00,12.58,12.66,12.5,12.57,618045.2838775743,9.1582,9.2165,9.1,9.1509,618045.2839
2012-07-18 11:00:00,12.57,12.59,12.48,12.52,286494.4817385368,9.1509,9.1655,9.0854,9.1145,286494.4817
2012-07-18 11:30:00,12.52,12.64,12.52,12.6,435203.0947775629,9.1145,9.2019,9.1145,9.1728,435203.0948
2012-07-18 12:00:00,12.59,12.67,12.59,12.64,379679.1443850268,9.1655,9.2237,9.1655,9.2019,379679.1444
2012-07-18 12:30:00,12.64,12.68,12.63,12.68,238252.3609056776,9.2019,9.231,9.1946,9.231,238252.3609
2012-07-18 13:00:00,12.67,12.68,12.65,12.66,203891.2276709524,9.2237,9.231,9.2092,9.2165,203891.2277
2012-07-18 13:30:00,12.66,12.66,12.52,12.54,424052.79326430766,9.2165,9.2165,9.1145,9.1291,424052.7933
2012-07-18 14:00:00,12.53,12.59,12.53,12.57,257480.9420866993,9.1218,9.1655,9.1218,9.1509,257480.9421
2012-07-18 14:30:00,12.57,12.58,12.44,12.48,384344.0664466947,9.1509,9.1582,9.0563,9.0854,384344.0664
2012-07-18 15:00:00,12.48,12.58,12.48,12.52,642621.4586414837,9.0854,9.1582,9.0854,9.1145,642621.4586
2012-07-18 15:30:00,12.52,12.55,12.46,12.5,1489475.4807145295,9.1145,9.1364,9.0709,9.1,1489475.4807
2012-07-19 09:30:00,12.55,12.59,12.5,12.59,555922.175446581,9.1364,9.1655,9.1,9.1655,555922.1754
2012-07-19 10:00:00,12.59,12.59,12.26,12.26,952895.6650358402,9.1655,9.1655,8.9253,8.9253,952895.665
2012-07-19 10:30:00,12.27,12.39,12.2,12.37,546250.9955626351,8.9325,9.0199,8.8816,9.0053,546250.9956
2012-07-19 11:00:00,12.37,12.41,12.34,12.36,671293.6625327114,9.0053,9.0345,8.9835,8.9981,671293.6625
2012-07-19 11:30:00,12.37,12.49,12.35,12.47,515530.7771077483,9.0053,9.0927,8.9908,9.0781,515530.7771
2012-07-19 12:00:00,12.48,12.59,12.48,12.55,409261.576971214,9.0854,9.1655,9.0854,9.1364,409261.577
2012-07-19 12:30:00,12.56,12.56,12.41,12.41,275913.07315963134,9.1437,9.1437,9.0345,9.0345,275913.0732
2012-07-19 13:00:00,12.42,12.52,12.42,12.48,343042.4394129025,9.0417,9.1145,9.0417,9.0854,343042.4394
2012-07-19 13:30:00,12.48,12.51,12.43,12.47,470588.2352941177,9.0854,9.1073,9.049,9.0781,470588.2353
2012-07-19 14:00:00,12.47,12.56,12.47,12.56,390374.33155080216,9.0781,9.1437,9.0781,9.1437,390374.3316
2012-07-19 14:30:00,12.56,12.66,12.54,12.65,353623.847991808,9.1437,9.2165,9.1291,9.2092,353623.848
2012-07-19 15:00:00,12.65,12.68,12.59,12.59,597451.3596541131,9.2092,9.231,9.1655,9.1655,597451.3597
2012-07-19 15:30:00,12.59,12.66,12.59,12.64,1083513.4827625442,9.1655,9.2165,9.1655,9.2019,1083513.4828
2012-07-20 09:30:00,12.48,12.57,12.44,12.47,561155.9904425987,9.0854,9.1509,9.0563,9.0781,561155.9904
2012-07-20 10:00:00,12.47,12.62,12.46,12.62,492547.5025600182,9.0781,9.1873,9.0709,9.1873,492547.5026
2012-07-20 10:30:00,12.62,12.68,12.53,12.67,827966.776652634,9.1873,9.231,9.1218,9.2237,827966.7767
2012-07-20 11:00:00,12.67,12.74,12.64,12.74,673683.0128569803,9.2237,9.2747,9.2019,9.2747,673683.0129
2012-07-20 11:30:00,12.74,12.74,12.6,12.64,338263.73876436456,9.2747,9.2747,9.1728,9.2019,338263.7388
2012-07-20 12:00:00,12.64,12.64,12.52,12.54,233359.88167026968,9.2019,9.2019,9.1145,9.1291,233359.8817
2012-07-20 12:30:00,12.53,12.55,12.5,12.55,188303.56126976904,9.1218,9.1364,9.1,9.1364,188303.5613
2012-07-20 13:00:00,12.55,12.56,12.52,12.52,224485.1518944135,9.1364,9.1437,9.1145,9.1145,224485.1519
2012-07-20 13:30:00,12.53,12.56,12.52,12.54,193537.3762657868,9.1218,9.1437,9.1145,9.1291,193537.3763
2012-07-20 14:00:00,12.53,12.56,12.51,12.51,524405.5068836046,9.1218,9.1437,9.1073,9.1073,524405.5069
2012-07-20 14:30:00,12.51,12.53,12.48,12.51,354534.0766867676,9.1073,9.1218,9.0854,9.1073,354534.0767
2012-07-20 15:00:00,12.52,12.52,12.45,12.45,388326.316987143,9.1145,9.1145,9.0636,9.0636,388326.317
2012-07-20 15:30:00,12.45,12.48,12.42,12.45,943793.3780862442,9.0636,9.0854,9.0417,9.0636,943793.3781
2012-07-23 09:30:00,12.15,12.19,11.96,12.16,484696.7800659916,8.8452,8.8743,8.7069,8.8525,484696.7801
2012-07-23 10:00:00,12.16,12.23,12.15,12.2,372283.53623848,8.8525,8.9034,8.8452,8.8816,372283.5362
2012-07-23 10:30:00,12.2,12.26,12.12,12.22,406986.005233815,8.8816,8.9253,8.8233,8.8961,406986.0052
2012-07-23 11:00:00,12.23,12.34,12.2,12.34,375355.5580839686,8.9034,8.9835,8.8816,8.9835,375355.5581
2012-07-23 11:30:00,12.33,12.34,12.23,12.26,290704.28945272503,8.9762,8.9835,8.9034,8.9253,290704.2895
2012-07-23 12:00:00,12.26,12.28,12.15,12.16,192854.70474456708,8.9253,8.9398,8.8452,8.8525,192854.7047
2012-07-23 12:30:00,12.16,12.24,12.14,12.2,309250.199112527,8.8525,8.9107,8.8379,8.8816,309250.1991
2012-07-23 13:00:00,12.19,12.24,12.16,12.19,309819.0920468768,8.8743,8.9107,8.8525,8.8743,309819.092
2012-07-23 13:30:00,12.19,12.24,12.17,12.23,235749.23199453863,8.8743,8.9107,8.8597,8.9034,235749.232
2012-07-23 14:00:00,12.23,12.26,12.2,12.23,295369.211514393,8.9034,8.9253,8.8816,8.9034,295369.2115
2012-07-23 14:30:00,12.23,12.23,12.2,12.21,335305.4955057458,8.9034,8.9034,8.8816,8.8889,335305.4955
2012-07-23 15:00:00,12.21,12.33,12.17,12.33,422459.8930481284,8.8889,8.9762,8.8597,8.9762,422459.893
2012-07-23 15:30:00,12.33,12.34,12.25,12.26,762544.0892024122,8.9762,8.9835,8.918,8.9253,762544.0892
2012-07-24 09:30:00,12.25,12.3,12.08,12.19,340994.42484924337,8.918,8.9544,8.7942,8.8743,340994.4248
2012-07-24 10:00:00,12.19,12.21,12.03,12.07,539310.5017635681,8.8743,8.8889,8.7578,8.7869,539310.5018
2012-07-24 10:30:00,12.07,12.16,12.05,12.08,514165.43406530895,8.7869,8.8525,8.7724,8.7942,514165.4341
2012-07-24 11:00:00,12.09,12.22,12.05,12.13,496984.8674479464,8.8015,8.8961,8.7724,8.8306,496984.8674
2012-07-24 11:30:00,12.13,12.16,11.99,12.04,477528.7290931847,8.8306,8.8525,8.7287,8.7651,477528.7291
2012-07-24 12:00:00,12.04,12.04,11.86,11.87,674593.24155194,8.7651,8.7651,8.6341,8.6413,674593.2416
2012-07-24 12:30:00,11.87,11.96,11.87,11.94,382068.4947092957,8.6413,8.7069,8.6413,8.6923,382068.4947
2012-07-24 13:00:00,11.94,12.0,11.93,11.97,252247.12709068155,8.6923,8.736,8.685,8.7141,252247.1271
2012-07-24 13:30:00,11.97,12.02,11.95,11.98,301285.6980316305,8.7141,8.7505,8.6996,8.7214,301285.698
2012-07-24 14:00:00,11.99,12.0,11.94,11.95,329730.3447491182,8.7287,8.736,8.6923,8.6996,329730.3447
2012-07-24 14:30:00,11.94,11.96,11.89,11.91,334964.159745136,8.6923,8.7069,8.6559,8.6705,334964.1597
2012-07-24 15:00:00,11.91,12.0,11.86,12.0,631584.9357150984,8.6705,8.736,8.6341,8.736,631584.9357
2012-07-24 15:30:00,12.0,12.01,11.9,11.99,1425418.136306747,8.736,8.7433,8.6632,8.7287,1425418.1363
2012-07-25 09:30:00,12.08,12.09,11.79,11.9,477756.2862669246,8.7942,8.8015,8.5831,8.6632,477756.2863
2012-07-25 10:00:00,11.9,11.9,11.65,11.86,1622368.8701786324,8.6632,8.6632,8.4812,8.6341,1622368.8702
2012-07-25 10:30:00,11.86,11.87,11.74,11.78,709295.710547275,8.6341,8.6413,8.5467,8.5758,709295.7105
2012-07-25 11:00:00,11.78,11.79,11.67,11.69,785754.9209238822,8.5758,8.5831,8.4957,8.5103,785754.9209
2012-07-25 11:30:00,11.69,11.74,11.61,11.61,257936.0564341791,8.5103,8.5467,8.4521,8.4521,257936.0564
2012-07-25 12:00:00,11.62,11.67,11.52,11.52,237455.91079758792,8.4593,8.4957,8.3865,8.3865,237455.9108
2012-07-25 12:30:00,11.52,11.53,11.38,11.41,1147229.491409717,8.3865,8.3938,8.2846,8.3065,1147229.4914
2012-07-25 13:00:00,11.42,11.45,11.41,11.45,700079.645010809,8.3137,8.3356,8.3065,8.3356,700079.645
2012-07-25 13:30:00,11.45,11.5,11.42,11.45,666856.2976447833,8.3356,8.372,8.3137,8.3356,666856.2976
2012-07-25 14:00:00,11.45,11.47,11.41,11.44,586187.279553988,8.3356,8.3501,8.3065,8.3283,586187.2796
2012-07-25 14:30:00,11.44,11.44,11.42,11.42,629081.8068039595,8.3283,8.3283,8.3137,8.3137,629081.8068
2012-07-25 15:00:00,11.44,11.44,11.34,11.42,607463.8752986689,8.3283,8.3283,8.2555,8.3137,607463.8753
2012-07-25 15:30:00,11.41,11.42,11.35,11.36,2212993.5146205486,8.3065,8.3137,8.2628,8.2701,2212993.5146
2012-07-26 09:30:00,11.63,11.84,11.51,11.6,751507.5662760269,8.4666,8.6195,8.3793,8.4448,751507.5663
2012-07-26 10:00:00,11.6,11.61,11.47,11.47,783706.9063602231,8.4448,8.4521,8.3501,8.3501,783706.9064
2012-07-26 10:30:00,11.47,11.5,11.34,11.39,898850.8362726135,8.3501,8.372,8.2555,8.2919,898850.8363
2012-07-26 11:00:00,11.4,11.49,11.34,11.43,923313.232449653,8.2992,8.3647,8.2555,8.321,923313.2324
2012-07-26 11:30:00,11.44,11.45,11.36,11.43,431334.6228239845,8.3283,8.3356,8.2701,8.321,431334.6228
2012-07-26 12:00:00,11.43,11.44,11.37,11.43,480942.0866992832,8.321,8.3283,8.2773,8.321,480942.0867
2012-07-26 12:30:00,11.43,11.48,11.41,11.48,220730.4585277051,8.321,8.3574,8.3065,8.3574,220730.4585
2012-07-26 13:00:00,11.48,11.51,11.46,11.49,252133.3485038116,8.3574,8.3793,8.3429,8.3647,252133.3485
2012-07-26 13:30:00,11.5,11.51,11.41,11.43,299351.4620548413,8.372,8.3793,8.3065,8.321,299351.4621
2012-07-26 14:00:00,11.43,11.49,11.43,11.49,1180680.3959494825,8.321,8.3647,8.321,8.3647,1180680.3959
2012-07-26 14:30:00,11.48,11.54,11.42,11.43,835134.8276254409,8.3574,8.4011,8.3137,8.321,835134.8276
2012-07-26 15:00:00,11.44,11.5,11.43,11.5,461030.8339970418,8.3283,8.372,8.321,8.372,461030.834
2012-07-26 15:30:00,11.5,11.53,11.44,11.47,2188076.0040960293,8.372,8.3938,8.3283,8.3501,2188076.0041
2012-07-27 09:30:00,11.58,11.58,11.27,11.34,778359.3127773353,8.4302,8.4302,8.2045,8.2555,778359.3128
2012-07-27 10:00:00,11.33,11.45,11.28,11.43,646034.8162475822,8.2482,8.3356,8.2118,8.321,646034.8162
2012-07-27 10:30:00,11.43,11.61,11.37,11.58,724200.7054272386,8.321,8.4521,8.2773,8.4302,724200.7054
2012-07-27 11:00:00,11.58,11.63,11.53,11.54,361474.57048583456,8.4302,8.4666,8.3938,8.4011,361474.5705
2012-07-27 11:30:00,11.54,11.58,11.5,11.58,419729.2069632496,8.4011,8.4302,8.372,8.4302,419729.207
2012-07-27 12:00:00,11.58,11.61,11.54,11.61,259984.07099783825,8.4302,8.4521,8.4011,8.4521,259984.071
2012-07-27 12:30:00,11.61,11.65,11.58,11.6,451359.654113096,8.4521,8.4812,8.4302,8.4448,451359.6541
2012-07-27 13:00:00,11.61,11.76,11.6,11.75,329275.23040163843,8.4521,8.5613,8.4448,8.554,329275.2304
2012-07-27 13:30:00,11.76,11.87,11.67,11.74,674934.5773125498,8.5613,8.6413,8.4957,8.5467,674934.5773
2012-07-27 14:00:00,11.73,11.75,11.63,11.68,296165.66162248264,8.5394,8.554,8.4666,8.503,296165.6616
2012-07-27 14:30:00,11.67,11.71,11.61,11.67,315394.2428035044,8.4957,8.5249,8.4521,8.4957,315394.2428
2012-07-27 15:00:00,11.67,11.73,11.65,11.73,453635.2258504949,8.4957,8.5394,8.4812,8.5394,453635.2259
2012-07-27 15:30:00,11.73,11.79,11.65,11.68,1051655.4784389578,8.5394,8.5831,8.4812,8.503,1051655.4784
2012-07-30 09:30:00,11.65,11.73,11.47,11.72,611673.683012857,8.4812,8.5394,8.3501,8.5321,611673.683
2012-07-30 10:00:00,11.72,11.76,11.58,11.7,623051.5416998521,8.5321,8.5613,8.4302,8.5176,623051.5417
2012-07-30 10:30:00,11.7,11.7,11.57,11.59,310387.98498122656,8.5176,8.5176,8.4229,8.4375,310387.985
2012-07-30 11:00:00,11.58,11.73,11.58,11.67,714870.8613039026,8.4302,8.5394,8.4302,8.4957,714870.8613
2012-07-30 11:30:00,11.67,11.67,11.62,11.64,269427.6937080442,8.4957,8.4957,8.4593,8.4739,269427.6937
2012-07-30 12:00:00,11.63,11.65,11.6,11.64,368983.9572192514,8.4666,8.4812,8.4448,8.4739,368983.9572
2012-07-30 12:30:00,11.65,11.74,11.62,11.71,384685.4022073046,8.4812,8.5467,8.4593,8.5249,384685.4022
2012-07-30 13:00:00,11.71,11.77,11.68,11.72,559107.9758789396,8.5249,8.5685,8.503,8.5321,559107.9759
2012-07-30 13:30:00,11.72,11.75,11.59,11.6,479235.407896234,8.5321,8.554,8.4375,8.4448,479235.4079
2012-07-30 14:00:00,11.59,11.65,11.57,11.63,641938.787120264,8.4375,8.4812,8.4229,8.4666,641938.7871
2012-07-30 14:30:00,11.62,11.64,11.56,11.62,513596.5411309592,8.4593,8.4739,8.4157,8.4593,513596.5411
2012-07-30 15:00:00,11.61,11.62,11.51,11.54,635680.9648424167,8.4521,8.4593,8.3793,8.4011,635680.9648
2012-07-30 15:30:00,11.54,11.59,11.49,11.5,1982022.983274548,8.4011,8.4375,8.3647,8.372,1982022.9833
2012-07-31 09:30:00,10.84,11.13,10.68,10.94,5520309.477756286,7.8915,8.1026,7.775,7.9643,5520309.4778
2012-07-31 10:00:00,10.94,11.15,10.91,10.95,2319831.6076914323,7.9643,8.1172,7.9425,7.9716,2319831.6077
2012-07-31 10:30:00,10.95,10.95,10.85,10.87,1728751.848902037,7.9716,7.9716,7.8988,7.9133,1728751.8489
2012-07-31 11:00:00,10.87,10.93,10.85,10.91,1105700.3072021846,7.9133,7.957,7.8988,7.9425,1105700.3072
2012-07-31 11:30:00,10.9,10.92,10.86,10.86,843668.2216406872,7.9352,7.9497,7.9061,7.9061,843668.2216
2012-07-31 12:00:00,10.86,10.94,10.8,10.87,1738764.3645465923,7.9061,7.9643,7.8624,7.9133,1738764.3645
2012-07-31 12:30:00,10.87,10.87,10.61,10.63,2243713.733075436,7.9133,7.9133,7.7241,7.7386,2243713.7331
2012-07-31 13:00:00,10.63,10.64,10.51,10.6,1488451.4734327,7.7386,7.7459,7.6513,7.7168,1488451.4734
2012-07-31 13:30:00,10.6,10.67,10.55,10.67,932415.5193992492,7.7168,7.7677,7.6804,7.7677,932415.5194
2012-07-31 14:00:00,10.67,10.71,10.63,10.7,602230.060302651,7.7677,7.7969,7.7386,7.7896,602230.0603
2012-07-31 14:30:00,10.7,10.71,10.57,10.58,770167.2545226988,7.7896,7.7969,7.6949,7.7022,770167.2545
2012-07-31 15:00:00,10.58,10.65,10.57,10.63,739560.8146546821,7.7022,7.7532,7.6949,7.7386,739560.8147
2012-07-31 15:30:00,10.63,10.63,10.54,10.57,2608487.8825804982,7.7386,7.7386,7.6731,7.6949,2608487.8826
2012-08-01 09:30:00,10.58,10.63,10.39,10.39,970076.2316532028,7.7022,7.7386,7.5639,7.5639,970076.2317
2012-08-01 10:00:00,10.39,10.46,10.17,10.33,1454659.2331323246,7.5639,7.6149,7.4037,7.5202,1454659.2331
2012-08-01 10:30:00,10.34,10.44,10.24,10.39,1158493.5715098418,7.5275,7.6003,7.4547,7.5639,1158493.5715
2012-08-01 11:00:00,10.39,10.53,10.35,10.5,815109.7963363295,7.5639,7.6658,7.5348,7.644,815109.7963
2012-08-01 11:30:00,10.49,10.67,10.45,10.59,1060530.208214814,7.6367,7.7677,7.6076,7.7095,1060530.2082
2012-08-01 12:00:00,10.59,10.59,10.48,10.49,257367.16349982933,7.7095,7.7095,7.6294,7.6367,257367.1635
2012-08-01 12:30:00,10.49,10.54,10.47,10.51,293662.5327113437,7.6367,7.6731,7.6221,7.6513,293662.5327
2012-08-01 13:00:00,10.51,10.54,10.49,10.54,479007.85072249407,7.6513,7.6731,7.6367,7.6731,479007.8507
2012-08-01 13:30:00,10.54,10.61,10.53,10.56,382296.0518830356,7.6731,7.7241,7.6658,7.6877,382296.0519
2012-08-01 14:00:00,10.55,10.61,10.43,10.6,785413.5851632723,7.6804,7.7241,7.593,7.7168,785413.5852
2012-08-01 14:30:00,10.59,10.59,10.49,10.54,495505.74581863696,7.7095,7.7095,7.6367,7.6731,495505.7458
2012-08-01 15:00:00,10.55,10.59,10.49,10.58,409034.01979747415,7.6804,7.7095,7.6367,7.7022,409034.0198
2012-08-01 15:30:00,10.57,10.57,10.47,10.5,1056206.6219137558,7.6949,7.6949,7.6221,7.644,1056206.6219
2012-08-02 09:30:00,10.29,10.47,10.13,10.38,667880.3049266129,7.4911,7.6221,7.3746,7.5566,667880.3049
2012-08-02 10:00:00,10.37,10.54,10.34,10.54,489475.4807145295,7.5493,7.6731,7.5275,7.6731,489475.4807
2012-08-02 10:30:00,10.53,10.58,10.41,10.47,598247.8097622028,7.6658,7.7022,7.5785,7.6221,598247.8098
2012-08-02 11:00:00,10.46,10.49,10.41,10.46,638184.0937535556,7.6149,7.6367,7.5785,7.6149,638184.0938
2012-08-02 11:30:00,10.45,10.46,10.38,10.46,388440.095574013,7.6076,7.6149,7.5566,7.6149,388440.0956
2012-08-02 12:00:00,10.46,10.49,10.44,10.48,392877.4604619411,7.6149,7.6367,7.6003,7.6294,392877.4605
2012-08-02 12:30:00,10.48,10.48,10.39,10.47,487996.3590852202,7.6294,7.6294,7.5639,7.6221,487996.3591
2012-08-02 13:00:00,10.47,10.5,10.45,10.5,303675.04835589946,7.6221,7.644,7.6076,7.644,303675.0484
2012-08-02 13:30:00,10.5,10.5,10.45,10.47,432472.4086926841,7.644,7.644,7.6076,7.6221,432472.4087
2012-08-02 14:00:00,10.47,10.56,10.44,10.55,372169.75765161,7.6221,7.6877,7.6003,7.6804,372169.7577
2012-08-02 14:30:00,10.55,10.62,10.52,10.54,442598.7029241097,7.6804,7.7313,7.6585,7.6731,442598.7029
2012-08-02 15:00:00,10.54,10.6,10.54,10.58,536466.0370918193,7.6731,7.7168,7.6731,7.7022,536466.0371
2012-08-02 15:30:00,10.58,10.63,10.53,10.56,1110137.6720901127,7.7022,7.7386,7.6658,7.6877,1110137.6721
2012-08-03 09:30:00,10.86,11.02,10.82,10.98,1264535.2144726363,7.9061,8.0225,7.8769,7.9934,1264535.2145
2012-08-03 10:00:00,10.99,11.07,10.97,11.07,764705.8823529412,8.0007,8.0589,7.9861,8.0589,764705.8824
2012-08-03 10:30:00,11.07,11.12,11.06,11.12,527363.7501422232,8.0589,8.0953,8.0517,8.0953,527363.7501
2012-08-03 11:00:00,11.12,11.15,11.06,11.08,621913.7558311525,8.0953,8.1172,8.0517,8.0662,621913.7558
2012-08-03 11:30:00,11.07,11.21,11.04,11.19,773353.0549550575,8.0589,8.1609,8.0371,8.1463,773353.055
2012-08-03 12:00:00,11.19,11.22,11.17,11.22,752417.7949709865,8.1463,8.1681,8.1317,8.1681,752417.795
2012-08-03 12:30:00,11.22,11.22,11.2,11.21,396745.9324155194,8.1681,8.1681,8.1536,8.1609,396745.9324
2012-08-03 13:00:00,11.21,11.22,11.2,11.21,517692.5702582774,8.1609,8.1681,8.1536,8.1609,517692.5703
2012-08-03 13:30:00,11.21,11.27,11.2,11.27,416884.74229150073,8.1609,8.2045,8.1536,8.2045,416884.7423
2012-08-03 14:00:00,11.27,11.31,11.26,11.29,343156.21799977246,8.2045,8.2337,8.1973,8.2191,343156.218
2012-08-03 14:30:00,11.29,11.29,11.24,11.26,391512.1174195017,8.2191,8.2191,8.1827,8.1973,391512.1174
2012-08-03 15:00:00,11.26,11.28,11.24,11.24,394811.6964387302,8.1973,8.2118,8.1827,8.1827,394811.6964
2012-08-03 15:30:00,11.24,11.25,11.11,11.18,1659233.1323244963,8.1827,8.19,8.0881,8.139,1659233.1323
2012-08-06 09:30:00,11.24,11.24,11.01,11.07,406189.5551257253,8.1827,8.1827,8.0153,8.0589,406189.5551
2012-08-06 10:00:00,11.07,11.16,11.04,11.09,318921.37899647286,8.0589,8.1245,8.0371,8.0735,318921.379
2012-08-06 10:30:00,11.09,11.13,11.05,11.05,382068.4947092957,8.0735,8.1026,8.0444,8.0444,382068.4947
2012-08-06 11:00:00,11.05,11.08,11.01,11.03,369097.7358061213,8.0444,8.0662,8.0153,8.0298,369097.7358
2012-08-06 11:30:00,11.02,11.05,10.99,11.0,245647.9690522244,8.0225,8.0444,8.0007,8.008,245647.9691
2012-08-06 12:00:00,11.0,11.0,10.97,11.0,177835.93127773353,8.008,8.008,7.9861,8.008,177835.9313
2012-08-06 12:30:00,11.0,11.09,11.0,11.03,397428.6039367392,8.008,8.0735,8.008,8.0298,397428.6039
2012-08-06 13:00:00,11.03,11.07,11.02,11.04,358402.5486403459,8.0298,8.0589,8.0225,8.0371,358402.5486
2012-08-06 13:30:00,11.05,11.07,11.01,11.04,482193.6511548527,8.0444,8.0589,8.0153,8.0371,482193.6512
2012-08-06 14:00:00,11.05,11.07,11.03,11.04,253384.91295938104,8.0444,8.0589,8.0298,8.0371,253384.913
2012-08-06 14:30:00,11.05,11.1,11.04,11.07,484583.0014791216,8.0444,8.0808,8.0371,8.0589,484583.0015
2012-08-06 15:00:00,11.07,11.13,11.07,11.08,309363.977699397,8.0589,8.1026,8.0589,8.0662,309363.9777
2012-08-06 15:30:00,11.09,11.12,11.03,11.05,725110.9341221983,8.0735,8.0953,8.0298,8.0444,725110.9341
2012-08-07 09:30:00,11.14,11.24,11.08,11.11,364091.4779838435,8.1099,8.1827,8.0662,8.0881,364091.478
2012-08-07 10:00:00,11.1,11.14,11.04,11.11,419160.31402889977,8.0808,8.1099,8.0371,8.0881,419160.314
2012-08-07 10:30:00,11.11,11.16,11.1,11.16,340766.8676755035,8.0881,8.1245,8.0808,8.1245,340766.8677
2012-08-07 11:00:00,11.16,11.22,11.13,11.22,413585.16327227216,8.1245,8.1681,8.1026,8.1681,413585.1633
2012-08-07 11:30:00,11.22,11.24,11.19,11.23,245420.41187848448,8.1681,8.1827,8.1463,8.1754,245420.4119
2012-08-07 12:00:00,11.23,11.28,11.22,11.26,237114.5750369781,8.1754,8.2118,8.1681,8.1973,237114.575
2012-08-07 12:30:00,11.26,11.35,11.26,11.32,356240.75548981683,8.1973,8.2628,8.1973,8.2409,356240.7555
2012-08-07 13:00:00,11.31,11.34,11.29,11.3,256343.15621799976,8.2337,8.2555,8.2191,8.2264,256343.1562
2012-08-07 13:30:00,11.31,11.36,11.31,11.34,347366.02571396064,8.2337,8.2701,8.2337,8.2555,347366.0257
2012-08-07 14:00:00,11.34,11.34,11.3,11.31,205256.57071339176,8.2555,8.2555,8.2264,8.2337,205256.5707
2012-08-07 14:30:00,11.31,11.34,11.3,11.3,160314.02889976106,8.2337,8.2555,8.2264,8.2264,160314.0289
2012-08-07 15:00:00,11.3,11.42,11.28,11.41,696097.3944703607,8.2264,8.3137,8.2118,8.3065,696097.3945
2012-08-07 15:30:00,11.41,11.41,11.32,11.33,894527.2499715554,8.3065,8.3065,8.2409,8.2482,894527.25
2012-08-08 09:30:00,11.27,11.47,11.19,11.43,343269.9965866424,8.2045,8.3501,8.1463,8.321,343269.9966
2012-08-08 10:00:00,11.43,11.48,11.35,11.35,253498.691546251,8.321,8.3574,8.2628,8.2628,253498.6915
2012-08-08 10:30:00,11.35,11.43,11.31,11.38,418477.64250768005,8.2628,8.321,8.2337,8.2846,418477.6425
2012-08-08 11:00:00,11.38,11.48,11.33,11.46,641938.787120264,8.2846,8.3574,8.2482,8.3429,641938.7871
2012-08-08 11:30:00,11.47,11.51,11.45,11.45,197747.18397997497,8.3501,8.3793,8.3356,8.3356,197747.184
2012-08-08 12:00:00,11.45,11.48,11.42,11.43,152690.86357947436,8.3356,8.3574,8.3137,8.321,152690.8636
2012-08-08 12:30:00,11.43,11.49,11.42,11.48,266355.6718625555,8.321,8.3647,8.3137,8.3574,266355.6719
2012-08-08 13:00:00,11.48,11.5,11.46,11.47,282398.45261121856,8.3574,8.372,8.3429,8.3501,282398.4526
2012-08-08 13:30:00,11.47,11.49,11.42,11.44,136534.3042439413,8.3501,8.3647,8.3137,8.3283,136534.3042
2012-08-08 14:00:00,11.44,11.44,11.36,11.43,331209.4663784276,8.3283,8.3283,8.2701,8.321,331209.4664
2012-08-08 14:30:00,11.43,11.51,11.43,11.48,240186.59688246672,8.321,8.3793,8.321,8.3574,240186.5969
2012-08-08 15:00:00,11.48,11.53,11.47,11.48,300716.8050972807,8.3574,8.3938,8.3501,8.3574,300716.8051
2012-08-08 15:30:00,11.48,11.5,11.46,11.5,851291.386960974,8.3574,8.372,8.3429,8.372,851291.387
2012-08-09 09:30:00,11.5,11.6,11.4,11.42,682899.0783934464,8.372,8.4448,8.2992,8.3137,682899.0784
2012-08-09 10:00:00,11.41,11.47,11.38,11.4,442257.3671634999,8.3065,8.3501,8.2846,8.2992,442257.3672
2012-08-09 10:30:00,11.39,11.5,11.38,11.49,398793.9469791785,8.2919,8.372,8.2846,8.3647,398793.947
2012-08-09 11:00:00,11.49,11.58,11.46,11.56,319831.60769143247,8.3647,8.4302,8.3429,8.4157,319831.6077
2012-08-09 11:30:00,11.55,11.55,11.37,11.42,448173.8536807373,8.4084,8.4084,8.2773,8.3137,448173.8537
2012-08-09 12:00:00,11.42,11.45,11.39,11.43,275344.1802252816,8.3137,8.3356,8.2919,8.321,275344.1802
2012-08-09 12:30:00,11.44,11.48,11.43,11.45,206963.24951644105,8.3283,8.3574,8.321,8.3356,206963.2495
2012-08-09 13:00:00,11.46,11.5,11.44,11.5,365001.7066788031,8.3429,8.372,8.3283,8.372,365001.7067
2012-08-09 13:30:00,11.5,11.53,11.45,11.52,358061.21287973603,8.372,8.3938,8.3356,8.3865,358061.2129
2012-08-09 14:00:00,11.51,11.57,11.51,11.56,214586.4148367277,8.3793,8.4229,8.3793,8.4157,214586.4148
2012-08-09 14:30:00,11.56,11.58,11.54,11.54,325520.53703493,8.4157,8.4302,8.4011,8.4011,325520.537
2012-08-09 15:00:00,11.54,11.57,11.51,11.57,138923.65456821027,8.4011,8.4229,8.3793,8.4229,138923.6546
2012-08-09 15:30:00,11.57,11.58,11.5,11.52,636932.5292979862,8.4229,8.4302,8.372,8.3865,636932.5293
2012-08-10 09:30:00,11.45,11.53,11.33,11.51,408123.79110251454,8.3356,8.3938,8.2482,8.3793,408123.7911
2012-08-10 10:00:00,11.5,11.53,11.43,11.46,351575.8334281488,8.372,8.3938,8.321,8.3429,351575.8334
2012-08-10 10:30:00,11.46,11.51,11.39,11.43,125384.00273068609,8.3429,8.3793,8.2919,8.321,125384.0027
2012-08-10 11:00:00,11.43,11.45,11.33,11.45,215269.08635794744,8.321,8.3356,8.2482,8.3356,215269.0864
2012-08-10 11:30:00,11.45,11.46,11.4,11.45,212424.62168619863,8.3356,8.3429,8.2992,8.3356,212424.6217
2012-08-10 12:00:00,11.44,11.46,11.43,11.45,194788.94072135625,8.3283,8.3429,8.321,8.3356,194788.9407
2012-08-10 12:30:00,11.45,11.46,11.38,11.39,294117.64705882355,8.3356,8.3429,8.2846,8.2919,294117.6471
2012-08-10 13:00:00,11.4,11.43,11.36,11.43,214017.521902378,8.2992,8.321,8.2701,8.321,214017.5219
2012-08-10 13:30:00,11.42,11.46,11.4,11.43,403345.0904539766,8.3137,8.3429,8.2992,8.321,403345.0905
2012-08-10 14:00:00,11.43,11.44,11.38,11.4,137558.31152577084,8.321,8.3283,8.2846,8.2992,137558.3115
2012-08-10 14:30:00,11.41,11.43,11.38,11.41,103424.73546478552,8.3065,8.321,8.2846,8.3065,103424.7355
2012-08-10 15:00:00,11.41,11.43,11.37,11.37,122084.42371145752,8.3065,8.321,8.2773,8.2773,122084.4237
2012-08-10 15:30:00,11.37,11.43,11.36,11.41,547275.0028444647,8.2773,8.321,8.2701,8.3065,547275.0028
2012-08-13 09:30:00,11.36,11.48,11.34,11.36,443736.4887928092,8.2701,8.3574,8.2555,8.2701,443736.4888
2012-08-13 10:00:00,11.36,11.42,11.33,11.36,304357.7198771191,8.2701,8.3137,8.2482,8.2701,304357.7199
2012-08-13 10:30:00,11.36,11.37,11.31,11.32,199908.97713050403,8.2701,8.2773,8.2337,8.2409,199908.9771
2012-08-13 11:00:00,11.32,11.33,11.23,11.24,339060.1888724542,8.2409,8.2482,8.1754,8.1827,339060.1889
2012-08-13 11:30:00,11.23,11.25,11.19,11.2,306860.84878825804,8.1754,8.19,8.1463,8.1536,306860.8488
2012-08-13 12:00:00,11.2,11.21,11.15,11.16,253726.2487199909,8.1536,8.1609,8.1172,8.1245,253726.2487
2012-08-13 12:30:00,11.16,11.29,11.15,11.29,215951.75787916715,8.1245,8.2191,8.1172,8.2191,215951.7579
2012-08-13 13:00:00,11.29,11.29,11.22,11.22,253157.35578564115,8.2191,8.2191,8.1681,8.1681,253157.3558
2012-08-13 13:30:00,11.21,11.25,11.2,11.23,170440.3231311867,8.1609,8.19,8.1536,8.1754,170440.3231
2012-08-13 14:00:00,11.22,11.3,11.22,11.29,398338.8326316988,8.1681,8.2264,8.1681,8.2191,398338.8326
2012-08-13 14:30:00,11.29,11.3,11.24,11.29,178063.48845147344,8.2191,8.2264,8.1827,8.2191,178063.4885
2012-08-13 15:00:00,11.28,11.29,11.23,11.24,259415.17806348845,8.2118,8.2191,8.1754,8.1827,259415.1781
2012-08-13 15:30:00,11.24,11.29,11.21,11.27,879280.9193309819,8.1827,8.2191,8.1609,8.2045,879280.9193
2012-08-14 09:30:00,11.39,11.58,11.33,11.42,912618.0452838776,8.2919,8.4302,8.2482,8.3137,912618.0453
2012-08-14 10:00:00,11.43,11.54,11.37,11.44,716691.3186938219,8.321,8.4011,8.2773,8.3283,716691.3187
2012-08-14 10:30:00,11.43,11.55,11.41,11.5,425873.25065422687,8.321,8.4084,8.3065,8.372,425873.2507
2012-08-14 11:00:00,11.5,11.58,11.49,11.58,558766.6401183298,8.372,8.4302,8.3647,8.4302,558766.6401
2012-08-14 11:30:00,11.58,11.66,11.57,11.66,296962.1117305723,8.4302,8.4885,8.4229,8.4885,296962.1117
2012-08-14 12:00:00,11.65,11.66,11.61,11.63,207645.9210376607,8.4812,8.4885,8.4521,8.4666,207645.921
2012-08-14 12:30:00,11.63,11.65,11.56,11.58,375014.2223233588,8.4666,8.4812,8.4157,8.4302,375014.2223
2012-08-14 13:00:00,11.58,11.6,11.54,11.56,397087.26817612926,8.4302,8.4448,8.4011,8.4157,397087.2682
2012-08-14 13:30:00,11.56,11.58,11.51,11.56,577426.3283650017,8.4157,8.4302,8.3793,8.4157,577426.3284
2012-08-14 14:00:00,11.56,11.57,11.5,11.53,160427.80748663103,8.4157,8.4229,8.372,8.3938,160427.8075
2012-08-14 14:30:00,11.54,11.56,11.52,11.55,175219.02377972467,8.4011,8.4157,8.3865,8.4084,175219.0238
2012-08-14 15:00:00,11.55,11.56,11.43,11.43,323813.8582318808,8.4084,8.4157,8.321,8.321,323813.8582
2012-08-14 15:30:00,11.44,11.44,11.32,11.43,1246216.8619865745,8.3283,8.3283,8.2409,8.321,1246216.862
2012-08-15 09:30:00,11.4,11.42,11.31,11.34,490954.6023438389,8.2992,8.3137,8.2337,8.2555,490954.6023
2012-08-15 10:00:00,11.34,11.43,11.3,11.35,385254.2951416544,8.2555,8.321,8.2264,8.2628,385254.2951
2012-08-15 10:30:00,11.35,11.38,11.27,11.32,423483.9003299579,8.2628,8.2846,8.2045,8.2409,423483.9003
2012-08-15 11:00:00,11.32,11.32,11.26,11.29,543634.0880646262,8.2409,8.2409,8.1973,8.2191,543634.0881
2012-08-15 11:30:00,11.29,11.39,11.29,11.39,205597.9064740016,8.2191,8.2919,8.2191,8.2919,205597.9065
2012-08-15 12:00:00,11.39,11.5,11.36,11.46,648310.3879849813,8.2919,8.372,8.2701,8.3429,648310.388
2012-08-15 12:30:00,11.47,11.55,11.45,11.54,295027.8757537832,8.3501,8.4084,8.3356,8.4011,295027.8758
2012-08-15 13:00:00,11.55,11.55,11.49,11.51,396290.8180680396,8.4084,8.4084,8.3647,8.3793,396290.8181
2012-08-15 13:30:00,11.51,11.54,11.48,11.5,260666.742519058,8.3793,8.4011,8.3574,8.372,260666.7425
2012-08-15 14:00:00,11.5,11.53,11.46,11.51,575264.5352144727,8.372,8.3938,8.3429,8.3793,575264.5352
2012-08-15 14:30:00,11.51,11.59,11.5,11.57,285698.03163044713,8.3793,8.4375,8.372,8.4229,285698.0316
2012-08-15 15:00:00,11.57,11.58,11.52,11.57,363636.3636363637,8.4229,8.4302,8.3865,8.4229,363636.3636
2012-08-15 15:30:00,11.56,11.64,11.54,11.58,1021162.8171578108,8.4157,8.4739,8.4011,8.4302,1021162.8172
2012-08-16 09:30:00,11.58,11.62,11.44,11.58,360109.2274433952,8.4302,8.4593,8.3283,8.4302,360109.2274
2012-08-16 10:00:00,11.56,11.6,11.5,11.52,289907.8393446354,8.4157,8.4448,8.372,8.3865,289907.8393
2012-08-16 10:30:00,11.53,11.69,11.53,11.68,235749.23199453863,8.3938,8.5103,8.3938,8.503,235749.232
2012-08-16 11:00:00,11.68,11.75,11.62,11.73,671862.5554670611,8.503,8.554,8.4593,8.5394,671862.5555
2012-08-16 11:30:00,11.72,11.91,11.72,11.87,566048.4696780066,8.5321,8.6705,8.5321,8.6413,566048.4697
2012-08-16 12:00:00,11.87,11.98,11.84,11.95,454545.4545454546,8.6413,8.7214,8.6195,8.6996,454545.4545
2012-08-16 12:30:00,11.95,12.02,11.92,12.01,889520.9921492776,8.6996,8.7505,8.6777,8.7433,889520.9921
2012-08-16 13:00:00,12.01,12.07,12.01,12.04,579133.007168051,8.7433,8.7869,8.7433,8.7651,579133.0072
2012-08-16 13:30:00,12.03,12.07,12.0,12.03,492206.1667994084,8.7578,8.7869,8.736,8.7578,492206.1668
2012-08-16 14:00:00,12.03,12.11,12.03,12.1,815451.1320969394,8.7578,8.8161,8.7578,8.8088,815451.1321
2012-08-16 14:30:00,12.11,12.23,12.1,12.21,1271134.3725110935,8.8161,8.9034,8.8088,8.8889,1271134.3725
2012-08-16 15:00:00,12.2,12.21,12.14,12.15,737854.1358516328,8.8816,8.8889,8.8379,8.8452,737854.1359
2012-08-16 15:30:00,12.15,12.16,12.08,12.12,915121.1741950164,8.8452,8.8525,8.7942,8.8233,915121.1742
2012-08-17 09:30:00,12.3,12.32,12.04,12.26,873478.2114006145,8.9544,8.9689,8.7651,8.9253,873478.2114
2012-08-17 10:00:00,12.23,12.25,12.1,12.13,545568.3240414155,8.9034,8.918,8.8088,8.8306,545568.324
2012-08-17 10:30:00,12.13,12.17,12.1,12.16,320741.83638639207,8.8306,8.8597,8.8088,8.8525,320741.8364
2012-08-17 11:00:00,12.16,12.26,12.14,12.24,544885.6525201957,8.8525,8.9253,8.8379,8.9107,544885.6525
2012-08-17 11:30:00,12.24,12.34,12.24,12.3,509272.95482990105,8.9107,8.9835,8.9107,8.9544,509272.9548
2012-08-17 12:00:00,12.3,12.3,12.21,12.26,710888.6107634543,8.9544,8.9544,8.8889,8.9253,710888.6108
2012-08-17 12:30:00,12.26,12.3,12.25,12.29,219934.00841961545,8.9253,8.9544,8.918,8.9471,219934.0084
2012-08-17 13:00:00,12.29,12.31,12.29,12.3,143816.13380361817,8.9471,8.9617,8.9471,8.9544,143816.1338
2012-08-17 13:30:00,12.3,12.31,12.24,12.24,501991.1252702242,8.9544,8.9617,8.9107,8.9107,501991.1253
2012-08-17 14:00:00,12.24,12.24,12.19,12.22,219023.77972465585,8.9107,8.9107,8.8743,8.8961,219023.7797
2012-08-17 14:30:00,12.22,12.25,12.2,12.24,708499.2604391854,8.8961,8.918,8.8816,8.9107,708499.2604
2012-08-17 15:00:00,12.23,12.28,12.17,12.23,342587.3250654227,8.9034,8.9398,8.8597,8.9034,342587.3251
2012-08-17 15:30:00,12.23,12.24,12.16,12.23,938445.7845033566,8.9034,8.9107,8.8525,8.9034,938445.7845
2012-08-20 09:30:00,12.19,12.24,12.08,12.11,640687.2226646945,8.8743,8.9107,8.7942,8.8161,640687.2227
2012-08-20 10:00:00,12.1,12.2,12.1,12.15,623847.9918079418,8.8088,8.8816,8.8088,8.8452,623847.9918
2012-08-20 10:30:00,12.15,12.19,12.1,12.17,372624.8719990898,8.8452,8.8743,8.8088,8.8597,372624.872
2012-08-20 11:00:00,12.16,12.2,12.05,12.07,625668.449197861,8.8525,8.8816,8.7724,8.7869,625668.4492
2012-08-20 11:30:00,12.07,12.08,12.02,12.02,396859.7110023894,8.7869,8.7942,8.7505,8.7505,396859.711
2012-08-20 12:00:00,12.02,12.08,12.01,12.02,294345.20423256344,8.7505,8.7942,8.7433,8.7505,294345.2042
2012-08-20 12:30:00,12.01,12.01,11.94,11.95,201729.43452042327,8.7433,8.7433,8.6923,8.6996,201729.4345
2012-08-20 13:00:00,11.95,12.01,11.94,11.99,223461.1446125839,8.6996,8.7433,8.6923,8.7287,223461.1446
2012-08-20 13:30:00,11.99,12.01,11.94,11.94,114347.47980430083,8.7287,8.7433,8.6923,8.6923,114347.4798
2012-08-20 14:00:00,11.94,12.03,11.94,12.01,194788.94072135625,8.6923,8.7578,8.6923,8.7433,194788.9407
2012-08-20 14:30:00,12.01,12.04,12.0,12.01,331778.3593127773,8.7433,8.7651,8.736,8.7433,331778.3593
2012-08-20 15:00:00,12.01,12.01,11.97,12.0,287746.0461941063,8.7433,8.7433,8.7141,8.736,287746.0462
2012-08-20 15:30:00,12.0,12.05,11.99,12.01,999772.44282626,8.736,8.7724,8.7287,8.7433,999772.4428
2012-08-21 09:30:00,12.07,12.23,12.01,12.23,521333.4850381159,8.7869,8.9034,8.7433,8.9034,521333.485
2012-08-21 10:00:00,12.23,12.26,12.2,12.23,451814.7684605757,8.9034,8.9253,8.8816,8.9034,451814.7685
2012-08-21 10:30:00,12.24,12.27,12.21,12.24,352941.17647058825,8.9107,8.9325,8.8889,8.9107,352941.1765
2012-08-21 11:00:00,12.25,12.26,12.15,12.18,435316.8733644328,8.918,8.9253,8.8452,8.867,435316.8734
2012-08-21 11:30:00,12.18,12.2,12.13,12.17,321196.9507338719,8.867,8.8816,8.8306,8.8597,321196.9507
2012-08-21 12:00:00,12.17,12.2,12.14,12.17,302082.14813972014,8.8597,8.8816,8.8379,8.8597,302082.1481
2012-08-21 12:30:00,12.17,12.18,12.14,12.16,380589.3730799864,8.8597,8.867,8.8379,8.8525,380589.3731
2012-08-21 13:00:00,12.16,12.16,12.06,12.06,702013.8809875982,8.8525,8.8525,8.7797,8.7797,702013.881
2012-08-21 13:30:00,12.07,12.11,12.06,12.1,281943.3382637388,8.7869,8.8161,8.7797,8.8088,281943.3383
2012-08-21 14:00:00,12.09,12.11,12.06,12.08,224940.2662418933,8.8015,8.8161,8.7797,8.7942,224940.2662
2012-08-21 14:30:00,12.07,12.1,12.04,12.08,314256.4569348049,8.7869,8.8088,8.7651,8.7942,314256.4569
2012-08-21 15:00:00,12.07,12.08,11.94,11.94,388895.2099214928,8.7869,8.7942,8.6923,8.6923,388895.2099
2012-08-21 15:30:00,11.94,12.01,11.89,11.99,1035385.1405165548,8.6923,8.7433,8.6559,8.7287,1035385.1405
2012-08-22 09:30:00,11.79,12.23,11.79,12.16,494823.0742974173,8.5831,8.9034,8.5831,8.8525,494823.0743
2012-08-22 10:00:00,12.15,12.22,12.12,12.21,310956.8779155763,8.8452,8.8961,8.8233,8.8889,310956.8779
2012-08-22 10:30:00,12.21,12.25,12.12,12.14,313118.67106610537,8.8889,8.918,8.8233,8.8379,313118.6711
2012-08-22 11:00:00,12.13,12.23,12.12,12.15,335419.27409261576,8.8306,8.9034,8.8233,8.8452,335419.2741
2012-08-22 11:30:00,12.14,12.17,12.12,12.14,219251.33689839573,8.8379,8.8597,8.8233,8.8379,219251.3369
2012-08-22 12:00:00,12.14,12.17,12.11,12.16,495050.63147115713,8.8379,8.8597,8.8161,8.8525,495050.6315
2012-08-22 12:30:00,12.17,12.18,12.12,12.14,194447.6049607464,8.8597,8.867,8.8233,8.8379,194447.605
2012-08-22 13:00:00,12.14,12.19,12.13,12.17,440095.5740129708,8.8379,8.8743,8.8306,8.8597,440095.574
2012-08-22 13:30:00,12.17,12.19,12.14,12.16,245761.7476390944,8.8597,8.8743,8.8379,8.8525,245761.7476
2012-08-22 14:00:00,12.16,12.26,12.16,12.23,453862.7830242349,8.8525,8.9253,8.8525,8.9034,453862.783
2012-08-22 14:30:00,12.23,12.3,12.22,12.27,386050.745249744,8.9034,8.9544,8.8961,8.9325,386050.7452
2012-08-22 15:00:00,12.28,12.3,12.25,12.27,487655.0233246103,8.9398,8.9544,8.918,8.9325,487655.0233
2012-08-22 15:30:00,12.27,12.3,12.19,12.2,1313915.121174195,8.9325,8.9544,8.8743,8.8816,1313915.1212
2012-08-23 09:30:00,12.16,12.29,12.12,12.19,224826.4876550233,8.8525,8.9471,8.8233,8.8743,224826.4877
2012-08-23 10:00:00,12.19,12.32,12.19,12.3,387984.9812265332,8.8743,8.9689,8.8743,8.9544,387984.9812
2012-08-23 10:30:00,12.3,12.43,12.27,12.34,948685.857321652,8.9544,9.049,8.9325,8.9835,948685.8573
2012-08-23 11:00:00,12.33,12.41,12.3,12.38,537717.6015473888,8.9762,9.0345,8.9544,9.0126,537717.6015
2012-08-23 11:30:00,12.38,12.39,12.27,12.3,435544.4305381727,9.0126,9.0199,8.9325,8.9544,435544.4305
2012-08-23 12:00:00,12.3,12.3,12.23,12.3,278416.2020707703,8.9544,8.9544,8.9034,8.9544,278416.2021
2012-08-23 12:30:00,12.29,12.32,12.24,12.26,554329.2752304017,8.9471,8.9689,8.9107,8.9253,554329.2752
2012-08-23 13:00:00,12.26,12.28,12.22,12.22,391512.1174195017,8.9253,8.9398,8.8961,8.8961,391512.1174
2012-08-23 13:30:00,12.22,12.26,12.21,12.25,223688.70178632383,8.8961,8.9253,8.8889,8.918,223688.7018
2012-08-23 14:00:00,12.26,12.28,12.23,12.25,198088.51974058483,8.9253,8.9398,8.9034,8.918,198088.5197
2012-08-23 14:30:00,12.25,12.32,12.25,12.27,324382.75116623053,8.918,8.9689,8.918,8.9325,324382.7512
2012-08-23 15:00:00,12.27,12.3,12.23,12.25,283308.6813061782,8.9325,8.9544,8.9034,8.918,283308.6813
2012-08-23 15:30:00,12.25,12.28,12.23,12.25,583570.3720559791,8.918,8.9398,8.9034,8.918,583570.3721
2012-08-24 09:30:00,12.17,12.24,12.08,12.08,725566.048469678,8.8597,8.9107,8.7942,8.7942,725566.0485
2012-08-24 10:00:00,12.08,12.23,12.02,12.1,1508248.9475480716,8.7942,8.9034,8.7505,8.8088,1508248.9475
2012-08-24 10:30:00,12.09,12.3,12.09,12.3,1037888.2694276938,8.8015,8.9544,8.8015,8.9544,1037888.2694
2012-08-24 11:00:00,12.3,12.46,12.29,12.43,394356.58209125046,8.9544,9.0709,8.9471,9.049,394356.5821
2012-08-24 11:30:00,12.43,12.46,12.37,12.39,122880.87381954717,9.049,9.0709,9.0053,9.0199,122880.8738
2012-08-24 12:00:00,12.39,12.44,12.38,12.44,289680.2821708954,9.0199,9.0563,9.0126,9.0563,289680.2822
2012-08-24 12:30:00,12.44,12.46,12.42,12.43,138696.09739447036,9.0563,9.0709,9.0417,9.049,138696.0974
2012-08-24 13:00:00,12.43,12.45,12.42,12.45,121401.7521902378,9.049,9.0636,9.0417,9.0636,121401.7522
2012-08-24 13:30:00,12.44,12.49,12.43,12.43,358857.6629878257,9.0563,9.0927,9.049,9.049,358857.663
2012-08-24 14:00:00,12.43,12.44,12.39,12.42,166685.62976447833,9.049,9.0563,9.0199,9.0417,166685.6298
2012-08-24 14:30:00,12.42,12.42,12.37,12.39,210604.16429627943,9.0417,9.0417,9.0053,9.0199,210604.1643
2012-08-24 15:00:00,12.4,12.45,12.38,12.45,274433.951530322,9.0272,9.0636,9.0126,9.0636,274433.9515
2012-08-24 15:30:00,12.45,12.46,12.37,12.42,612697.6902946866,9.0636,9.0709,9.0053,9.0417,612697.6903
2012-08-27 09:30:00,12.42,12.49,12.28,12.29,316645.80725907383,9.0417,9.0927,8.9398,8.9471,316645.8073
2012-08-27 10:00:00,12.28,12.34,12.23,12.27,611218.5686653772,8.9398,8.9835,8.9034,8.9325,611218.5687
2012-08-27 10:30:00,12.26,12.29,12.2,12.27,191944.47604960747,8.9253,8.9471,8.8816,8.9325,191944.476
2012-08-27 11:00:00,12.27,12.37,12.24,12.33,264762.7716463762,8.9325,9.0053,8.9107,8.9762,264762.7716
2012-08-27 11:30:00,12.32,12.34,12.24,12.24,136534.3042439413,8.9689,8.9835,8.9107,8.9107,136534.3042
2012-08-27 12:00:00,12.24,12.3,12.23,12.25,599726.9313915122,8.9107,8.9544,8.9034,8.918,599726.9314
2012-08-27 12:30:00,12.24,12.29,12.23,12.26,82830.81124132438,8.9107,8.9471,8.9034,8.9253,82830.8112
2012-08-27 13:00:00,12.26,12.27,12.23,12.26,228922.5167823416,8.9253,8.9325,8.9034,8.9253,228922.5168
2012-08-27 13:30:00,12.25,12.26,12.18,12.22,179656.38866765276,8.918,8.9253,8.867,8.8961,179656.3887
2012-08-27 14:00:00,12.23,12.23,12.19,12.23,219592.6726590056,8.9034,8.9034,8.8743,8.9034,219592.6727
2012-08-27 14:30:00,12.23,12.27,12.23,12.24,213107.2932074184,8.9034,8.9325,8.9034,8.9107,213107.2932
2012-08-27 15:00:00,12.24,12.26,12.19,12.22,374103.9936283992,8.9107,8.9253,8.8743,8.8961,374103.9936
2012-08-27 15:30:00,12.22,12.22,12.17,12.17,645465.9233132325,8.8961,8.8961,8.8597,8.8597,645465.9233
2012-08-28 09:30:00,12.15,12.31,12.09,12.27,257025.8277392195,8.8452,8.9617,8.8015,8.9325,257025.8277
2012-08-28 10:00:00,12.27,12.31,12.17,12.3,252133.3485038116,8.9325,8.9617,8.8597,8.9544,252133.3485
2012-08-28 10:30:00,12.3,12.31,12.15,12.16,298782.5691204916,8.9544,8.9617,8.8452,8.8525,298782.5691
2012-08-28 11:00:00,12.16,12.19,12.1,12.15,170667.88030492663,8.8525,8.8743,8.8088,8.8452,170667.8803
2012-08-28 11:30:00,12.14,12.18,12.12,12.18,182955.9676868813,8.8379,8.867,8.8233,8.867,182955.9677
2012-08-28 12:00:00,12.19,12.24,12.19,12.2,136192.96848333144,8.8743,8.9107,8.8743,8.8816,136192.9685
2012-08-28 12:30:00,12.21,12.25,12.19,12.24,77141.88189782684,8.8889,8.918,8.8743,8.9107,77141.8819
2012-08-28 13:00:00,12.24,12.24,12.16,12.19,100580.27079303676,8.9107,8.9107,8.8525,8.8743,100580.2708
2012-08-28 13:30:00,12.19,12.2,12.15,12.18,100011.377858687,8.8743,8.8816,8.8452,8.867,100011.3779
2012-08-28 14:00:00,12.18,12.23,12.17,12.23,69177.38081693025,8.867,8.9034,8.8597,8.9034,69177.3808
2012-08-28 14:30:00,12.22,12.23,12.18,12.21,103083.39970417568,8.8961,8.9034,8.867,8.8889,103083.3997
2012-08-28 15:00:00,12.21,12.24,12.18,12.2,221185.5728751849,8.8889,8.9107,8.867,8.8816,221185.5729
2012-08-28 15:30:00,12.2,12.23,12.16,12.17,387871.2026396632,8.8816,8.9034,8.8525,8.8597,387871.2026
2012-08-29 09:30:00,12.16,12.23,12.11,12.13,232108.3172147002,8.8525,8.9034,8.8161,8.8306,232108.3172
2012-08-29 10:00:00,12.13,12.22,12.12,12.22,152804.6421663443,8.8306,8.8961,8.8233,8.8961,152804.6422
2012-08-29 10:30:00,12.21,12.21,12.11,12.15,254295.14165434067,8.8889,8.8889,8.8161,8.8452,254295.1417
2012-08-29 11:00:00,12.15,12.2,12.13,12.17,444419.1603140289,8.8452,8.8816,8.8306,8.8597,444419.1603
2012-08-29 11:30:00,12.18,12.24,12.18,12.23,104334.96415974514,8.867,8.9107,8.867,8.9034,104334.9642
2012-08-29 12:00:00,12.22,12.26,12.22,12.25,120150.18773466836,8.8961,8.9253,8.8961,8.918,120150.1877
2012-08-29 12:30:00,12.25,12.27,12.23,12.25,187620.8897485493,8.918,8.9325,8.9034,8.918,187620.8897
2012-08-29 13:00:00,12.24,12.3,12.23,12.28,350779.3833200592,8.9107,8.9544,8.9034,8.9398,350779.3833
2012-08-29 13:30:00,12.29,12.29,12.25,12.28,269086.3579474343,8.9471,8.9471,8.918,8.9398,269086.3579
2012-08-29 14:00:00,12.29,12.29,12.24,12.25,148936.17021276595,8.9471,8.9471,8.9107,8.918,148936.1702
2012-08-29 14:30:00,12.25,12.27,12.21,12.23,176584.36682216407,8.918,8.9325,8.8889,8.9034,176584.3668
2012-08-29 15:00:00,12.22,12.23,12.19,12.22,129821.36761861418,8.8961,8.9034,8.8743,8.8961,129821.3676
2012-08-29 15:30:00,12.21,12.22,12.17,12.2,525657.0713391739,8.8889,8.8961,8.8597,8.8816,525657.0713
2012-08-30 09:30:00,12.08,12.16,12.04,12.1,271248.1510979634,8.7942,8.8525,8.7651,8.8088,271248.1511
2012-08-30 10:00:00,12.11,12.12,12.04,12.08,233587.4388440096,8.8161,8.8233,8.7651,8.7942,233587.4388
2012-08-30 10:30:00,12.07,12.09,12.04,12.08,238935.0324268973,8.7869,8.8015,8.7651,8.7942,238935.0324
2012-08-30 11:00:00,12.08,12.1,12.04,12.09,214131.30048924792,8.7942,8.8088,8.7651,8.8015,214131.3005
2012-08-30 11:30:00,12.09,12.13,12.07,12.12,115485.26567300037,8.8015,8.8306,8.7869,8.8233,115485.2657
2012-08-30 12:00:00,12.12,12.13,12.07,12.07,87154.39754238253,8.8233,8.8306,8.7869,8.7869,87154.3975
2012-08-30 12:30:00,12.07,12.12,12.07,12.1,96939.35601319832,8.7869,8.8233,8.7869,8.8088,96939.356
2012-08-30 13:00:00,12.1,12.12,12.08,12.12,180452.8387757424,8.8088,8.8233,8.7942,8.8233,180452.8388
2012-08-30 13:30:00,12.12,12.15,12.09,12.11,92615.76971214016,8.8233,8.8452,8.8015,8.8161,92615.7697
2012-08-30 14:00:00,12.11,12.16,12.11,12.13,181476.846057572,8.8161,8.8525,8.8161,8.8306,181476.8461
2012-08-30 14:30:00,12.12,12.15,12.1,12.14,173398.56638980543,8.8233,8.8452,8.8088,8.8379,173398.5664
2012-08-30 15:00:00,12.14,12.16,12.13,12.13,248492.4337239732,8.8379,8.8525,8.8306,8.8306,248492.4337
2012-08-30 15:30:00,12.14,12.18,12.09,12.1,450449.4254181364,8.8379,8.867,8.8015,8.8088,450449.4254
2012-08-31 09:30:00,12.23,12.3,12.1,12.26,181476.846057572,8.9034,8.9544,8.8088,8.9253,181476.8461
2012-08-31 10:00:00,12.25,12.35,12.12,12.3,422687.4502218683,8.918,8.9908,8.8233,8.9544,422687.4502
2012-08-31 10:30:00,12.3,12.46,12.28,12.43,420184.3213107293,8.9544,9.0709,8.9398,9.049,420184.3213
2012-08-31 11:00:00,12.44,12.48,12.41,12.43,223916.2589600637,9.0563,9.0854,9.0345,9.049,223916.259
2012-08-31 11:30:00,12.43,12.45,12.41,12.41,96484.24166571852,9.049,9.0636,9.0345,9.0345,96484.2417
2012-08-31 12:00:00,12.4,12.4,12.31,12.33,171464.3304130163,9.0272,9.0272,8.9617,8.9762,171464.3304
2012-08-31 12:30:00,12.33,12.4,12.31,12.4,121515.53077710776,8.9762,9.0272,8.9617,9.0272,121515.5308
2012-08-31 13:00:00,12.4,12.4,12.35,12.37,186027.98953237,9.0272,9.0272,8.9908,9.0053,186027.9895
2012-08-31 13:30:00,12.37,12.45,12.36,12.42,93639.77699396972,9.0053,9.0636,8.9981,9.0417,93639.777
2012-08-31 14:00:00,12.41,12.49,12.4,12.48,166685.62976447833,9.0345,9.0927,9.0272,9.0854,166685.6298
2012-08-31 14:30:00,12.48,12.51,12.47,12.51,274206.3943565821,9.0854,9.1073,9.0781,9.1073,274206.3944
2012-08-31 15:00:00,12.51,12.51,12.41,12.41,223802.48037319377,9.1073,9.1073,9.0345,9.0345,223802.4804
2012-08-31 15:30:00,12.41,12.47,12.38,12.45,525201.9569916942,9.0345,9.0781,9.0126,9.0636,525201.957
2012-09-04 09:30:00,12.45,12.56,12.41,12.54,673569.2342701104,9.0636,9.1437,9.0345,9.1291,673569.2343
2012-09-04 10:00:00,12.54,12.54,12.32,12.35,387188.5311184435,9.1291,9.1291,8.9689,8.9908,387188.5311
2012-09-04 10:30:00,12.35,12.37,12.31,12.35,462282.3984526112,8.9908,9.0053,8.9617,8.9908,462282.3985
2012-09-04 11:00:00,12.34,12.36,12.31,12.34,316304.471498464,8.9835,8.9981,8.9617,8.9835,316304.4715
2012-09-04 11:30:00,12.34,12.34,12.27,12.3,409830.4699055638,8.9835,8.9835,8.9325,8.9544,409830.4699
2012-09-04 12:00:00,12.3,12.31,12.28,12.3,269769.029468654,8.9544,8.9617,8.9398,8.9544,269769.0295
2012-09-04 12:30:00,12.3,12.3,12.23,12.25,195244.05506883605,8.9544,8.9544,8.9034,8.918,195244.0551
2012-09-04 13:00:00,12.26,12.31,12.26,12.31,120036.4091477984,8.9253,8.9617,8.9253,8.9617,120036.4091
2012-09-04 13:30:00,12.3,12.32,12.28,12.31,158038.45716236206,8.9544,8.9689,8.9398,8.9617,158038.4572
2012-09-04 14:00:00,12.32,12.39,12.29,12.38,429286.6082603255,8.9689,9.0199,8.9471,9.0126,429286.6083
2012-09-04 14:30:00,12.38,12.5,12.36,12.36,385936.9666628741,9.0126,9.1,8.9981,8.9981,385936.9667
2012-09-04 15:00:00,12.37,12.47,12.36,12.47,288428.717715326,9.0053,9.0781,8.9981,9.0781,288428.7177
2012-09-04 15:30:00,12.47,12.47,12.34,12.35,745591.0797587894,9.0781,9.0781,8.9835,8.9908,745591.0798
2012-09-05 09:30:00,12.38,12.39,12.24,12.24,294003.8684719536,9.0126,9.0199,8.9107,8.9107,294003.8685
2012-09-05 10:00:00,12.24,12.3,12.22,12.24,469678.0065991581,8.9107,8.9544,8.8961,8.9107,469678.0066
2012-09-05 10:30:00,12.25,12.27,12.09,12.14,543065.1951302765,8.918,8.9325,8.8015,8.8379,543065.1951
2012-09-05 11:00:00,12.14,12.17,12.12,12.16,235180.33906018888,8.8379,8.8597,8.8233,8.8525,235180.3391
2012-09-05 11:30:00,12.16,12.18,12.03,12.05,608260.3254067585,8.8525,8.867,8.7578,8.7724,608260.3254
2012-09-05 12:00:00,12.04,12.07,12.02,12.04,273865.05859597225,8.7651,8.7869,8.7505,8.7651,273865.0586
2012-09-05 12:30:00,12.04,12.09,12.03,12.08,277961.0877232905,8.7651,8.8015,8.7578,8.7942,277961.0877
2012-09-05 13:00:00,12.09,12.09,12.01,12.02,247127.0906815337,8.8015,8.8015,8.7433,8.7505,247127.0907
2012-09-05 13:30:00,12.02,12.03,11.87,11.91,643531.6873364433,8.7505,8.7578,8.6413,8.6705,643531.6873
2012-09-05 14:00:00,11.92,11.93,11.86,11.87,891113.8923654569,8.6777,8.685,8.6341,8.6413,891113.8924
2012-09-05 14:30:00,11.87,11.92,11.83,11.86,741381.2720446013,8.6413,8.6777,8.6122,8.6341,741381.272
2012-09-05 15:00:00,11.86,11.89,11.83,11.89,465695.75605870975,8.6341,8.6559,8.6122,8.6559,465695.7561
2012-09-05 15:30:00,11.89,11.89,11.79,11.83,1771760.154738878,8.6559,8.6559,8.5831,8.6122,1771760.1547
2012-09-06 09:30:00,11.92,12.06,11.9,11.91,523040.16384116514,8.6777,8.7797,8.6632,8.6705,523040.1638
2012-09-06 10:00:00,11.92,12.06,11.92,12.05,316190.69291159406,8.6777,8.7797,8.6777,8.7724,316190.6929
2012-09-06 10:30:00,12.06,12.16,12.05,12.12,383433.8377517351,8.7797,8.8525,8.7724,8.8233,383433.8378
2012-09-06 11:00:00,12.13,12.16,12.08,12.13,197519.6268062351,8.8306,8.8525,8.7942,8.8306,197519.6268
2012-09-06 11:30:00,12.13,12.17,12.09,12.13,249971.5553532825,8.8306,8.8597,8.8015,8.8306,249971.5554
2012-09-06 12:00:00,12.13,12.14,12.09,12.09,301513.2552053704,8.8306,8.8379,8.8015,8.8015,301513.2552
2012-09-06 12:30:00,12.09,12.17,12.09,12.14,129593.81044487428,8.8015,8.8597,8.8015,8.8379,129593.8104
2012-09-06 13:00:00,12.14,12.17,12.07,12.07,232790.9887359199,8.8379,8.8597,8.7869,8.7869,232790.9887
2012-09-06 13:30:00,12.07,12.08,12.01,12.07,259187.62088974856,8.7869,8.7942,8.7433,8.7869,259187.6209
2012-09-06 14:00:00,12.06,12.08,12.01,12.08,226191.83069746275,8.7797,8.7942,8.7433,8.7942,226191.8307
2012-09-06 14:30:00,12.08,12.08,12.05,12.05,238821.2538400273,8.7942,8.7942,8.7724,8.7724,238821.2538
2012-09-06 15:00:00,12.05,12.11,12.04,12.11,398680.1683923086,8.7724,8.8161,8.7651,8.8161,398680.1684
2012-09-06 15:30:00,12.11,12.16,12.08,12.13,787120.2639663216,8.8161,8.8525,8.7942,8.8306,787120.264
2012-09-07 09:30:00,12.16,12.27,12.09,12.22,413585.16327227216,8.8525,8.9325,8.8015,8.8961,413585.1633
2012-09-07 10:00:00,12.21,12.23,12.15,12.22,361247.0133120946,8.8889,8.9034,8.8452,8.8961,361247.0133
2012-09-07 10:30:00,12.22,12.4,12.18,12.38,490613.26658322907,8.8961,9.0272,8.867,9.0126,490613.2666
2012-09-07 11:00:00,12.37,12.44,12.35,12.44,365001.7066788031,9.0053,9.0563,8.9908,9.0563,365001.7067
2012-09-07 11:30:00,12.43,12.45,12.37,12.41,191261.80452838776,9.049,9.0636,9.0053,9.0345,191261.8045
2012-09-07 12:00:00,12.41,12.41,12.37,12.38,204118.78484469224,9.0345,9.0345,9.0053,9.0126,204118.7848
2012-09-07 12:30:00,12.37,12.46,12.37,12.45,173057.2306291956,9.0053,9.0709,9.0053,9.0636,173057.2306
2012-09-07 13:00:00,12.45,12.46,12.42,12.43,208669.92831949028,9.0636,9.0709,9.0417,9.049,208669.9283
2012-09-07 13:30:00,12.44,12.44,12.39,12.42,115371.4870861304,9.0563,9.0563,9.0199,9.0417,115371.4871
2012-09-07 14:00:00,12.41,12.46,12.41,12.43,264876.5502332461,9.0345,9.0709,9.0345,9.049,264876.5502
2012-09-07 14:30:00,12.44,12.47,12.42,12.45,291273.18238707475,9.0563,9.0781,9.0417,9.0636,291273.1824
2012-09-07 15:00:00,12.45,12.46,12.38,12.4,369097.7358061213,9.0636,9.0709,9.0126,9.0272,369097.7358
2012-09-07 15:30:00,12.41,12.45,12.41,12.45,563317.7835931279,9.0345,9.0636,9.0345,9.0636,563317.7836
2012-09-10 09:30:00,12.41,12.56,12.37,12.56,218454.88679030607,9.0345,9.1437,9.0053,9.1437,218454.8868
2012-09-10 10:00:00,12.56,12.62,12.55,12.6,352941.17647058825,9.1437,9.1873,9.1364,9.1728,352941.1765
2012-09-10 10:30:00,12.6,12.64,12.59,12.61,422346.1144612584,9.1728,9.2019,9.1655,9.1801,422346.1145
2012-09-10 11:00:00,12.6,12.62,12.57,12.59,352827.3978837183,9.1728,9.1873,9.1509,9.1655,352827.3979
2012-09-10 11:30:00,12.59,12.6,12.57,12.59,188644.8970303789,9.1655,9.1728,9.1509,9.1655,188644.897
2012-09-10 12:00:00,12.59,12.63,12.58,12.58,290818.068039595,9.1655,9.1946,9.1582,9.1582,290818.068
2012-09-10 12:30:00,12.59,12.6,12.53,12.58,640345.8869040847,9.1655,9.1728,9.1218,9.1582,640345.8869
2012-09-10 13:00:00,12.58,12.61,12.56,12.59,359995.44885652524,9.1582,9.1801,9.1437,9.1655,359995.4489
2012-09-10 13:30:00,12.59,12.65,12.58,12.6,295710.5472750029,9.1655,9.2092,9.1582,9.1728,295710.5473
2012-09-10 14:00:00,12.6,12.65,12.57,12.6,458300.1479121629,9.1728,9.2092,9.1509,9.1728,458300.1479
2012-09-10 14:30:00,12.61,12.65,12.59,12.6,451359.654113096,9.1801,9.2092,9.1655,9.1728,451359.6541
2012-09-10 15:00:00,12.6,12.61,12.52,12.53,455228.1260666743,9.1728,9.1801,9.1145,9.1218,455228.1261
2012-09-10 15:30:00,12.53,12.54,12.43,12.47,1049038.570940949,9.1218,9.1291,9.049,9.0781,1049038.5709
2012-09-11 09:30:00,12.51,12.6,12.47,12.59,389691.6600295825,9.1073,9.1728,9.0781,9.1655,389691.66
2012-09-11 10:00:00,12.59,12.6,12.54,12.57,188986.23279098875,9.1655,9.1728,9.1291,9.1509,188986.2328
2012-09-11 10:30:00,12.56,12.59,12.53,12.58,569234.2701103652,9.1437,9.1655,9.1218,9.1582,569234.2701
2012-09-11 11:00:00,12.57,12.61,12.56,12.59,544202.980998976,9.1509,9.1801,9.1437,9.1655,544202.981
2012-09-11 11:30:00,12.59,12.7,12.59,12.69,590510.8658550461,9.1655,9.2456,9.1655,9.2383,590510.8659
2012-09-11 12:00:00,12.69,12.71,12.65,12.69,452269.8828080556,9.2383,9.2529,9.2092,9.2383,452269.8828
2012-09-11 12:30:00,12.69,12.69,12.66,12.68,143702.35521674823,9.2383,9.2383,9.2165,9.231,143702.3552
2012-09-11 13:00:00,12.68,12.69,12.64,12.66,196268.06235066563,9.231,9.2383,9.2019,9.2165,196268.0624
2012-09-11 13:30:00,12.65,12.66,12.65,12.66,343497.5537603823,9.2092,9.2165,9.2092,9.2165,343497.5538
2012-09-11 14:00:00,12.66,12.67,12.64,12.66,351803.3906018888,9.2165,9.2237,9.2019,9.2165,351803.3906
2012-09-11 14:30:00,12.66,12.66,12.62,12.66,301171.9194447605,9.2165,9.2165,9.1873,9.2165,301171.9194
2012-09-11 15:00:00,12.65,12.66,12.59,12.62,594493.1163954944,9.2092,9.2165,9.1655,9.1873,594493.1164
2012-09-11 15:30:00,12.62,12.7,12.6,12.67,919103.4247354649,9.1873,9.2456,9.1728,9.2237,919103.4247
2012-09-12 09:30:00,12.67,12.86,12.65,12.75,310160.4278074866,9.2237,9.3621,9.2092,9.282,310160.4278
2012-09-12 10:00:00,12.76,12.81,12.73,12.74,196268.06235066563,9.2893,9.3257,9.2674,9.2747,196268.0624
2012-09-12 10:30:00,12.74,12.78,12.68,12.75,386847.1953578337,9.2747,9.3038,9.231,9.282,386847.1954
2012-09-12 11:00:00,12.75,12.81,12.74,12.78,222323.3587438844,9.282,9.3257,9.2747,9.3038,222323.3587
2012-09-12 11:30:00,12.78,12.82,12.78,12.81,162589.6006371601,9.3038,9.3329,9.3038,9.3257,162589.6006
2012-09-12 12:00:00,12.81,12.85,12.78,12.84,278643.7592445102,9.3257,9.3548,9.3038,9.3475,278643.7592
2012-09-12 12:30:00,12.83,12.85,12.81,12.85,202298.327454773,9.3402,9.3548,9.3257,9.3548,202298.3275
2012-09-12 13:00:00,12.85,12.88,12.84,12.86,292069.6324951644,9.3548,9.3766,9.3475,9.3621,292069.6325
2012-09-12 13:30:00,12.85,12.88,12.85,12.87,232563.43156218,9.3548,9.3766,9.3548,9.3693,232563.4316
2012-09-12 14:00:00,12.88,12.89,12.84,12.86,578222.7784730914,9.3766,9.3839,9.3475,9.3621,578222.7785
2012-09-12 14:30:00,12.86,12.87,12.81,12.82,224485.1518944135,9.3621,9.3693,9.3257,9.3329,224485.1519
2012-09-12 15:00:00,12.83,12.99,12.81,12.98,939469.791785186,9.3402,9.4567,9.3257,9.4494,939469.7918
2012-09-12 15:30:00,12.97,13.02,12.94,12.97,1179428.831493913,9.4421,9.4785,9.4203,9.4421,1179428.8315
2012-09-13 09:30:00,12.94,12.96,12.81,12.86,266924.5647969052,9.4203,9.4349,9.3257,9.3621,266924.5648
2012-09-13 10:00:00,12.86,12.9,12.73,12.73,215155.3077710775,9.3621,9.3912,9.2674,9.2674,215155.3078
2012-09-13 10:30:00,12.73,12.78,12.7,12.75,314825.3498691546,9.2674,9.3038,9.2456,9.282,314825.3499
2012-09-13 11:00:00,12.75,12.83,12.75,12.81,278985.09500512003,9.282,9.3402,9.282,9.3257,278985.095
2012-09-13 11:30:00,12.81,12.83,12.74,12.75,302309.70531346,9.3257,9.3402,9.2747,9.282,302309.7053
2012-09-13 12:00:00,12.75,12.79,12.74,12.76,238479.91807941743,9.282,9.3111,9.2747,9.2893,238479.9181
2012-09-13 12:30:00,12.75,12.99,12.74,12.99,610080.7827966777,9.282,9.4567,9.2747,9.4567,610080.7828
2012-09-13 13:00:00,12.98,13.25,12.98,13.25,924792.3540789624,9.4494,9.646,9.4494,9.646,924792.3541
2012-09-13 13:30:00,13.25,13.27,13.21,13.22,564341.7908749573,9.646,9.6605,9.6169,9.6241,564341.7909
2012-09-13 14:00:00,13.21,13.68,13.21,13.64,1500284.446467175,9.6169,9.959,9.6169,9.9299,1500284.4465
2012-09-13 14:30:00,13.64,13.71,13.42,13.44,758334.2814882239,9.9299,9.9809,9.7697,9.7843,758334.2815
2012-09-13 15:00:00,13.44,13.53,13.38,13.43,583001.4791216294,9.7843,9.8498,9.7406,9.777,583001.4791
2012-09-13 15:30:00,13.42,13.54,13.41,13.46,1431448.4014108544,9.7697,9.8571,9.7625,9.7989,1431448.4014
2012-09-14 09:30:00,13.52,14.24,13.5,14.23,1050062.5782227786,9.8425,10.3667,9.828,10.3594,1050062.5782
2012-09-14 10:00:00,14.23,14.25,14.06,14.09,845488.6790306065,10.3594,10.374,10.2357,10.2575,845488.679
2012-09-14 10:30:00,14.09,14.19,14.06,14.06,678803.0492661281,10.2575,10.3303,10.2357,10.2357,678803.0493
2012-09-14 11:00:00,14.06,14.1,13.97,14.06,789168.2785299807,10.2357,10.2648,10.1701,10.2357,789168.2785
2012-09-14 11:30:00,14.07,14.12,14.05,14.07,646489.9305950621,10.2429,10.2793,10.2284,10.2429,646489.9306
2012-09-14 12:00:00,14.06,14.06,13.9,13.97,528387.7574240528,10.2357,10.2357,10.1192,10.1701,528387.7574
2012-09-14 12:30:00,13.98,14.0,13.89,13.9,604050.5176925703,10.1774,10.192,10.1119,10.1192,604050.5177
2012-09-14 13:00:00,13.9,13.92,13.77,13.78,557856.4114233701,10.1192,10.1337,10.0245,10.0318,557856.4114
2012-09-14 13:30:00,13.79,13.88,13.78,13.87,424166.5718511776,10.0391,10.1046,10.0318,10.0973,424166.5719
2012-09-14 14:00:00,13.87,13.88,13.84,13.84,251564.45556946183,10.0973,10.1046,10.0755,10.0755,251564.4556
2012-09-14 14:30:00,13.84,13.9,13.83,13.87,434861.759016953,10.0755,10.1192,10.0682,10.0973,434861.759
2012-09-14 15:00:00,13.87,13.89,13.82,13.83,437364.887928092,10.0973,10.1119,10.0609,10.0682,437364.8879
2012-09-14 15:30:00,13.83,13.89,13.81,13.88,1051086.585504608,10.0682,10.1119,10.0537,10.1046,1051086.5855
2012-09-17 09:30:00,13.89,13.89,13.71,13.72,260552.963932188,10.1119,10.1119,9.9809,9.9881,260552.9639
2012-09-17 10:00:00,13.73,13.83,13.73,13.83,366594.6068949824,9.9954,10.0682,9.9954,10.0682,366594.6069
2012-09-17 10:30:00,13.83,13.83,13.68,13.72,249516.4410058027,10.0682,10.0682,9.959,9.9881,249516.441
2012-09-17 11:00:00,13.72,13.75,13.7,13.72,489361.7021276596,9.9881,10.01,9.9736,9.9881,489361.7021
2012-09-17 11:30:00,13.72,13.73,13.68,13.69,192285.81181021733,9.9881,9.9954,9.959,9.9663,192285.8118
2012-09-17 12:00:00,13.69,13.74,13.67,13.68,411764.70588235295,9.9663,10.0027,9.9517,9.959,411764.7059
2012-09-17 12:30:00,13.69,13.72,13.67,13.67,303902.60552963935,9.9663,9.9881,9.9517,9.9517,303902.6055
2012-09-17 13:00:00,13.68,13.68,13.62,13.63,239503.92536124703,9.959,9.959,9.9153,9.9226,239503.9254
2012-09-17 13:30:00,13.63,13.65,13.59,13.62,280464.2166344294,9.9226,9.9372,9.8935,9.9153,280464.2166
2012-09-17 14:00:00,13.61,13.62,13.57,13.58,349186.48310387984,9.9081,9.9153,9.8789,9.8862,349186.4831
2012-09-17 14:30:00,13.59,13.6,13.5,13.55,397542.3825236091,9.8935,9.9008,9.828,9.8644,397542.3825
2012-09-17 15:00:00,13.55,13.58,13.52,13.54,331209.4663784276,9.8644,9.8862,9.8425,9.8571,331209.4664
2012-09-17 15:30:00,13.54,13.67,13.54,13.63,780293.5487541246,9.8571,9.9517,9.8571,9.9226,780293.5488
2012-09-18 09:30:00,13.61,13.75,13.57,13.69,326089.4299692798,9.9081,10.01,9.8789,9.9663,326089.43
2012-09-18 10:00:00,13.69,13.75,13.64,13.68,236545.68210262829,9.9663,10.01,9.9299,9.959,236545.6821
2012-09-18 10:30:00,13.68,13.73,13.64,13.71,442371.1457503698,9.959,9.9954,9.9299,9.9809,442371.1458
2012-09-18 11:00:00,13.7,13.86,13.68,13.8,595175.7879167141,9.9736,10.0901,9.959,10.0464,595175.7879
2012-09-18 11:30:00,13.8,13.8,13.73,13.75,228922.5167823416,10.0464,10.0464,9.9954,10.01,228922.5168
2012-09-18 12:00:00,13.75,13.76,13.65,13.65,357037.2055979065,10.01,10.0173,9.9372,9.9372,357037.2056
2012-09-18 12:30:00,13.65,13.69,13.6,13.68,243599.95448856527,9.9372,9.9663,9.9008,9.959,243599.9545
2012-09-18 13:00:00,13.68,13.73,13.65,13.67,341904.65354420297,9.959,9.9954,9.9372,9.9517,341904.6535
2012-09-18 13:30:00,13.66,13.69,13.61,13.62,248606.2123108431,9.9445,9.9663,9.9081,9.9153,248606.2123
2012-09-18 14:00:00,13.62,13.69,13.62,13.66,258391.1707816589,9.9153,9.9663,9.9153,9.9445,258391.1708
2012-09-18 14:30:00,13.66,13.69,13.62,13.66,460006.8267152122,9.9445,9.9663,9.9153,9.9445,460006.8267
2012-09-18 15:00:00,13.66,13.72,13.65,13.72,578450.3356468313,9.9445,9.9881,9.9372,9.9881,578450.3356
2012-09-18 15:30:00,13.72,13.76,13.69,13.75,1012288.0873819548,9.9881,10.0173,9.9663,10.01,1012288.0874
2012-09-19 09:30:00,13.74,13.97,13.73,13.92,412561.1559904426,10.0027,10.1701,9.9954,10.1337,412561.156
2012-09-19 10:00:00,13.93,14.12,13.92,13.95,1839913.528273979,10.141,10.2793,10.1337,10.1556,1839913.5283
2012-09-19 10:30:00,13.94,14.01,13.93,13.98,1875867.5617248835,10.1483,10.1993,10.141,10.1774,1875867.5617
2012-09-19 11:00:00,13.99,14.09,13.98,14.02,362953.69211514393,10.1847,10.2575,10.1774,10.2065,362953.6921
2012-09-19 11:30:00,14.02,14.04,13.96,13.97,502901.3539651838,10.2065,10.2211,10.1629,10.1701,502901.354
2012-09-19 12:00:00,13.97,14.04,13.97,14.04,616452.3836613949,10.1701,10.2211,10.1701,10.2211,616452.3837
2012-09-19 12:30:00,14.04,14.04,13.98,14.0,289680.2821708954,10.2211,10.2211,10.1774,10.192,289680.2822
2012-09-19 13:00:00,14.0,14.04,13.99,14.01,230742.9741722608,10.192,10.2211,10.1847,10.1993,230742.9742
2012-09-19 13:30:00,14.01,14.03,13.97,14.03,613721.6975765161,10.1993,10.2138,10.1701,10.2138,613721.6976
2012-09-19 14:00:00,14.02,14.04,14.0,14.01,453066.3329161452,10.2065,10.2211,10.192,10.1993,453066.3329
2012-09-19 14:30:00,14.01,14.03,13.97,13.98,763340.5393105018,10.1993,10.2138,10.1701,10.1774,763340.5393
2012-09-19 15:00:00,13.98,13.98,13.96,13.97,795198.5436340881,10.1774,10.1774,10.1629,10.1701,795198.5436
2012-09-19 15:30:00,13.97,14.03,13.94,13.97,1931391.51211742,10.1701,10.2138,10.1483,10.1701,1931391.5121
2012-09-20 09:30:00,13.86,13.97,13.77,13.87,383433.8377517351,10.0901,10.1701,10.0245,10.0973,383433.8378
2012-09-20 10:00:00,13.88,13.97,13.88,13.96,439640.45966549095,10.1046,10.1701,10.1046,10.1629,439640.4597
2012-09-20 10:30:00,13.97,14.11,13.96,14.11,769143.2472408693,10.1701,10.2721,10.1629,10.2721,769143.2472
2012-09-20 11:00:00,14.11,14.15,14.03,14.09,636363.6363636364,10.2721,10.3012,10.2138,10.2575,636363.6364
2012-09-20 11:30:00,14.09,14.2,14.08,14.19,499829.3321196951,10.2575,10.3376,10.2502,10.3303,499829.3321
2012-09-20 12:00:00,14.19,14.24,14.09,14.14,544430.5381727159,10.3303,10.3667,10.2575,10.2939,544430.5382
2012-09-20 12:30:00,14.13,14.14,14.03,14.05,535669.5869837297,10.2866,10.2939,10.2138,10.2284,535669.587
2012-09-20 13:00:00,14.05,14.09,14.01,14.09,383547.6163386051,10.2284,10.2575,10.1993,10.2575,383547.6163
2012-09-20 13:30:00,14.08,14.14,14.06,14.09,444988.0532483787,10.2502,10.2939,10.2357,10.2575,444988.0532
2012-09-20 14:00:00,14.09,14.13,14.05,14.1,463989.0772556605,10.2575,10.2866,10.2284,10.2648,463989.0773
2012-09-20 14:30:00,14.1,14.12,14.07,14.12,289680.2821708954,10.2648,10.2793,10.2429,10.2793,289680.2822
2012-09-20 15:00:00,14.12,14.14,14.09,14.11,700989.8737057686,10.2793,10.2939,10.2575,10.2721,700989.8737
2012-09-20 15:30:00,14.11,14.16,14.08,14.13,991239.0488110138,10.2721,10.3085,10.2502,10.2866,991239.0488
2012-09-21 09:30:00,14.36,14.48,14.08,14.24,1249402.662418933,10.4541,10.5414,10.2502,10.3667,1249402.6624
2012-09-21 10:00:00,14.24,14.27,14.18,14.22,510979.6336329503,10.3667,10.3885,10.323,10.3521,510979.6336
2012-09-21 10:30:00,14.22,14.22,14.04,14.06,796450.1080896576,10.3521,10.3521,10.2211,10.2357,796450.1081
2012-09-21 11:00:00,14.06,14.14,14.06,14.14,216975.7651609967,10.2357,10.2939,10.2357,10.2939,216975.7652
2012-09-21 11:30:00,14.14,14.22,14.13,14.18,449425.4181363068,10.2939,10.3521,10.2866,10.323,449425.4181
2012-09-21 12:00:00,14.19,14.28,14.18,14.28,432358.6301058141,10.3303,10.3958,10.323,10.3958,432358.6301
2012-09-21 12:30:00,14.28,14.39,14.27,14.39,586756.1724883377,10.3958,10.4759,10.3885,10.4759,586756.1725
2012-09-21 13:00:00,14.38,14.39,14.29,14.32,337808.62441688473,10.4686,10.4759,10.4031,10.4249,337808.6244
2012-09-21 13:30:00,14.33,14.36,14.31,14.33,292752.3040163841,10.4322,10.4541,10.4177,10.4322,292752.304
2012-09-21 14:00:00,14.33,14.34,14.27,14.31,352941.17647058825,10.4322,10.4395,10.3885,10.4177,352941.1765
2012-09-21 14:30:00,14.31,14.36,14.28,14.34,342814.88223916263,10.4177,10.4541,10.3958,10.4395,342814.8822
2012-09-21 15:00:00,14.34,14.35,14.3,14.33,361133.2347252247,10.4395,10.4468,10.4104,10.4322,361133.2347
2012-09-21 15:30:00,14.34,14.34,14.24,14.28,1892251.6782341565,10.4395,10.4395,10.3667,10.3958,1892251.6782
2012-09-24 09:30:00,14.39,14.39,14.05,14.16,684719.5357833656,10.4759,10.4759,10.2284,10.3085,684719.5358
2012-09-24 10:00:00,14.16,14.2,14.11,14.16,388895.2099214928,10.3085,10.3376,10.2721,10.3085,388895.2099
2012-09-24 10:30:00,14.15,14.25,14.12,14.22,841733.985663898,10.3012,10.374,10.2793,10.3521,841733.9857
2012-09-24 11:00:00,14.22,14.26,14.19,14.22,356354.5340766868,10.3521,10.3813,10.3303,10.3521,356354.5341
2012-09-24 11:30:00,14.22,14.24,14.19,14.23,263283.6500170668,10.3521,10.3667,10.3303,10.3594,263283.65
2012-09-24 12:00:00,14.22,14.23,14.15,14.15,190237.7972465582,10.3521,10.3594,10.3012,10.3012,190237.7972
2012-09-24 12:30:00,14.15,14.18,14.12,14.14,235407.8962339288,10.3012,10.323,10.2793,10.2939,235407.8962
2012-09-24 13:00:00,14.15,14.15,14.0,14.06,268062.35066560475,10.3012,10.3012,10.192,10.2357,268062.3507
2012-09-24 13:30:00,14.06,14.06,13.93,13.93,497212.4246216862,10.2357,10.2357,10.141,10.141,497212.4246
2012-09-24 14:00:00,13.93,13.94,13.9,13.92,1283991.352827398,10.141,10.1483,10.1192,10.1337,1283991.3528
2012-09-24 14:30:00,13.92,14.16,13.9,14.13,1826032.540675845,10.1337,10.3085,10.1192,10.2866,1826032.5407
2012-09-24 15:00:00,14.13,14.13,14.05,14.09,976334.0539310502,10.2866,10.2866,10.2284,10.2575,976334.0539
2012-09-24 15:30:00,14.09,14.1,13.98,14.0,1621003.5271361931,10.2575,10.2648,10.1774,10.192,1621003.5271
2012-09-25 09:30:00,14.1,14.11,13.82,13.96,432699.965866424,10.2648,10.2721,10.0609,10.1629,432699.9659
2012-09-25 10:00:00,13.95,14.12,13.95,14.1,389691.6600295825,10.1556,10.2793,10.1556,10.2648,389691.66
2012-09-25 10:30:00,14.1,14.12,14.05,14.11,365115.485265673,10.2648,10.2793,10.2284,10.2721,365115.4853
2012-09-25 11:00:00,14.12,14.14,14.01,14.11,306974.62737512804,10.2793,10.2939,10.1993,10.2721,306974.6274
2012-09-25 11:30:00,14.11,14.15,14.07,14.08,171691.88758675617,10.2721,10.3012,10.2429,10.2502,171691.8876
2012-09-25 12:00:00,14.08,14.09,14.02,14.03,369439.0715667312,10.2502,10.2575,10.2065,10.2138,369439.0716
2012-09-25 12:30:00,14.03,14.04,13.9,13.92,750597.3375810672,10.2138,10.2211,10.1192,10.1337,750597.3376
2012-09-25 13:00:00,13.92,13.93,13.83,13.84,373535.1006940494,10.1337,10.141,10.0682,10.0755,373535.1007
2012-09-25 13:30:00,13.85,13.9,13.83,13.84,266355.6718625555,10.0828,10.1192,10.0682,10.0755,266355.6719
2012-09-25 14:00:00,13.84,13.89,13.8,13.82,247354.64785527365,10.0755,10.1119,10.0464,10.0609,247354.6479
2012-09-25 14:30:00,13.81,13.83,13.72,13.73,348048.6972351804,10.0537,10.0682,9.9881,9.9954,348048.6972
2012-09-25 15:00:00,13.73,13.75,13.63,13.68,772897.9406075777,9.9954,10.01,9.9226,9.959,772897.9406
2012-09-25 15:30:00,13.68,13.77,13.64,13.66,1035954.0334509044,9.959,10.0245,9.9299,9.9445,1035954.0335
2012-09-26 09:30:00,13.67,13.73,13.59,13.68,400045.511434748,9.9517,9.9954,9.8935,9.959,400045.5114
2012-09-26 10:00:00,13.68,13.68,13.16,13.22,1558994.1972920697,9.959,9.959,9.5805,9.6241,1558994.1973
2012-09-26 10:30:00,13.2,13.31,13.1,13.21,1362953.692115144,9.6096,9.6897,9.5368,9.6169,1362953.6921
2012-09-26 11:00:00,13.21,13.44,13.21,13.4,388098.7598134031,9.6169,9.7843,9.6169,9.7552,388098.7598
2012-09-26 11:30:00,13.4,13.47,13.34,13.38,344862.8968028217,9.7552,9.8061,9.7115,9.7406,344862.8968
2012-09-26 12:00:00,13.39,13.45,13.37,13.38,330981.9092046877,9.7479,9.7916,9.7333,9.7406,330981.9092
2012-09-26 12:30:00,13.37,13.48,13.37,13.46,415974.51359654113,9.7333,9.8134,9.7333,9.7989,415974.5136
2012-09-26 13:00:00,13.46,13.47,13.4,13.44,512117.4195016498,9.7989,9.8061,9.7552,9.7843,512117.4195
2012-09-26 13:30:00,13.44,13.46,13.36,13.37,317669.81454090343,9.7843,9.7989,9.7261,9.7333,317669.8145
2012-09-26 14:00:00,13.37,13.41,13.37,13.39,344294.00386847195,9.7333,9.7625,9.7333,9.7479,344294.0039
2012-09-26 14:30:00,13.38,13.39,13.23,13.29,722266.4694504495,9.7406,9.7479,9.6314,9.6751,722266.4695
2012-09-26 15:00:00,13.29,13.29,13.23,13.24,593810.4448742747,9.6751,9.6751,9.6314,9.6387,593810.4449
2012-09-26 15:30:00,13.24,13.25,13.13,13.16,1475025.6001820455,9.6387,9.646,9.5586,9.5805,1475025.6002
2012-09-27 09:30:00,13.24,13.3,13.1,13.21,582432.5861872796,9.6387,9.6824,9.5368,9.6169,582432.5862
2012-09-27 10:00:00,13.2,13.2,13.03,13.1,683467.9713277961,9.6096,9.6096,9.4858,9.5368,683467.9713
2012-09-27 10:30:00,13.1,13.24,13.09,13.2,503925.3612470133,9.5368,9.6387,9.5295,9.6096,503925.3612
2012-09-27 11:00:00,13.21,13.31,13.2,13.25,573444.0778245535,9.6169,9.6897,9.6096,9.646,573444.0778
2012-09-27 11:30:00,13.25,13.39,13.21,13.36,405279.32643076574,9.646,9.7479,9.6169,9.7261,405279.3264
2012-09-27 12:00:00,13.37,13.41,13.31,13.39,457617.4763909432,9.7333,9.7625,9.6897,9.7479,457617.4764
2012-09-27 12:30:00,13.39,13.46,13.38,13.44,169530.0944362271,9.7479,9.7989,9.7406,9.7843,169530.0944
2012-09-27 13:00:00,13.45,13.47,13.42,13.46,193082.261918307,9.7916,9.8061,9.7697,9.7989,193082.2619
2012-09-27 13:30:00,13.46,13.54,13.45,13.54,207987.25679827057,9.7989,9.8571,9.7916,9.8571,207987.2568
2012-09-27 14:00:00,13.53,13.55,13.52,13.54,135624.0755489817,9.8498,9.8644,9.8425,9.8571,135624.0755
2012-09-27 14:30:00,13.54,13.54,13.42,13.43,326430.7657298896,9.8571,9.8571,9.7697,9.777,326430.7657
2012-09-27 15:00:00,13.42,13.46,13.4,13.43,722721.5837979292,9.7697,9.7989,9.7552,9.777,722721.5838
2012-09-27 15:30:00,13.44,13.46,13.39,13.46,1578222.7784730915,9.7843,9.7989,9.7479,9.7989,1578222.7785
2012-09-28 09:30:00,13.39,13.39,13.15,13.36,493912.8456024576,9.7479,9.7479,9.5732,9.7261,493912.8456
2012-09-28 10:00:00,13.35,13.39,13.27,13.3,337239.731482535,9.7188,9.7479,9.6605,9.6824,337239.7315
2012-09-28 10:30:00,13.3,13.42,13.29,13.39,190351.57583342816,9.6824,9.7697,9.6751,9.7479,190351.5758
2012-09-28 11:00:00,13.39,13.39,13.34,13.34,269200.13653430424,9.7479,9.7479,9.7115,9.7115,269200.1365
2012-09-28 11:30:00,13.34,13.39,13.33,13.35,146546.819888497,9.7115,9.7479,9.7042,9.7188,146546.8199
2012-09-28 12:00:00,13.34,13.41,13.33,13.35,198543.63408806463,9.7115,9.7625,9.7042,9.7188,198543.6341
2012-09-28 12:30:00,13.34,13.4,13.33,13.39,107179.42883149392,9.7115,9.7552,9.7042,9.7479,107179.4288
2012-09-28 13:00:00,13.39,13.39,13.32,13.39,132096.9393560132,9.7479,9.7479,9.6969,9.7479,132096.9394
2012-09-28 13:30:00,13.39,13.49,13.39,13.4,219934.00841961545,9.7479,9.8207,9.7479,9.7552,219934.0084
2012-09-28 14:00:00,13.39,13.4,13.29,13.29,326430.7657298896,9.7479,9.7552,9.6751,9.6751,326430.7657
2012-09-28 14:30:00,13.29,13.3,13.25,13.27,218910.00113778588,9.6751,9.6824,9.646,9.6605,218910.0011
2012-09-28 15:00:00,13.26,13.27,13.17,13.21,460575.719649562,9.6533,9.6605,9.5877,9.6169,460575.7196
2012-09-28 15:30:00,13.22,13.3,13.18,13.22,1387074.7525315736,9.6241,9.6824,9.595,9.6241,1387074.7525
2012-10-01 09:30:00,13.33,13.36,13.2,13.24,327909.887359199,9.7042,9.7261,9.6096,9.6387,327909.8874
2012-10-01 10:00:00,13.24,13.42,13.24,13.3,930026.16907498,9.6387,9.7697,9.6387,9.6824,930026.1691
2012-10-01 10:30:00,13.3,13.52,13.3,13.48,800659.9158038457,9.6824,9.8425,9.6824,9.8134,800659.9158
2012-10-01 11:00:00,13.48,13.59,13.47,13.51,574923.1994538628,9.8134,9.8935,9.8061,9.8353,574923.1995
2012-10-01 11:30:00,13.51,13.52,13.41,13.44,327227.2158379793,9.8353,9.8425,9.7625,9.7843,327227.2158
2012-10-01 12:00:00,13.44,13.5,13.44,13.5,253612.4701331209,9.7843,9.828,9.7843,9.828,253612.4701
2012-10-01 12:30:00,13.5,13.53,13.39,13.47,403003.7546933667,9.828,9.8498,9.7479,9.8061,403003.7547
2012-10-01 13:00:00,13.46,13.47,13.37,13.43,456593.4691091137,9.7989,9.8061,9.7333,9.777,456593.4691
2012-10-01 13:30:00,13.43,13.46,13.36,13.44,384344.0664466947,9.777,9.7989,9.7261,9.7843,384344.0664
2012-10-01 14:00:00,13.44,13.5,13.42,13.45,366025.7139606326,9.7843,9.828,9.7697,9.7916,366025.714
2012-10-01 14:30:00,13.45,13.48,13.41,13.48,415405.6206621914,9.7916,9.8134,9.7625,9.8134,415405.6207
2012-10-01 15:00:00,13.48,13.49,13.35,13.45,1193764.9334395267,9.8134,9.8207,9.7188,9.7916,1193764.9334
2012-10-01 15:30:00,13.46,13.5,13.41,13.48,1478438.9577881442,9.7989,9.828,9.7625,9.8134,1478438.9578
2012-10-02 09:30:00,13.54,13.6,13.46,13.51,278302.4234839003,9.8571,9.9008,9.7989,9.8353,278302.4235
2012-10-02 10:00:00,13.51,13.66,13.45,13.66,391967.2317669815,9.8353,9.9445,9.7916,9.9445,391967.2318
2012-10-02 10:30:00,13.66,13.72,13.6,13.64,346910.91136648087,9.9445,9.9881,9.9008,9.9299,346910.9114
2012-10-02 11:00:00,13.64,13.64,13.57,13.62,352372.2835362385,9.9299,9.9299,9.8789,9.9153,352372.2835
2012-10-02 11:30:00,13.62,13.68,13.53,13.57,430196.83695528505,9.9153,9.959,9.8498,9.8789,430196.837
2012-10-02 12:00:00,13.57,13.61,13.54,13.61,276254.4089202412,9.8789,9.9081,9.8571,9.9081,276254.4089
2012-10-02 12:30:00,13.61,13.61,13.54,13.56,306064.3986801684,9.9081,9.9081,9.8571,9.8717,306064.3987
2012-10-02 13:00:00,13.57,13.59,13.54,13.55,269313.9151211742,9.8789,9.8935,9.8571,9.8644,269313.9151
2012-10-02 13:30:00,13.55,13.56,13.44,13.49,373990.2150415292,9.8644,9.8717,9.7843,9.8207,373990.215
2012-10-02 14:00:00,13.49,13.52,13.42,13.43,292410.9682557743,9.8207,9.8425,9.7697,9.777,292410.9683
2012-10-02 14:30:00,13.43,13.43,13.36,13.39,300489.2479235408,9.777,9.777,9.7261,9.7479,300489.2479
2012-10-02 15:00:00,13.39,13.46,13.38,13.46,324496.5297531005,9.7479,9.7989,9.7406,9.7989,324496.5298
2012-10-02 15:30:00,13.46,13.52,13.46,13.5,770053.4759358289,9.7989,9.8425,9.7989,9.828,770053.4759
2012-10-03 09:30:00,13.64,13.75,13.58,13.6,515189.4413471385,9.9299,10.01,9.8862,9.9008,515189.4413
2012-10-03 10:00:00,13.6,13.9,13.54,13.82,474115.3714870862,9.9008,10.1192,9.8571,10.0609,474115.3715
2012-10-03 10:30:00,13.82,13.83,13.72,13.78,269200.13653430424,10.0609,10.0682,9.9881,10.0318,269200.1365
2012-10-03 11:00:00,13.78,13.9,13.76,13.86,309250.199112527,10.0318,10.1192,10.0173,10.0901,309250.1991
2012-10-03 11:30:00,13.86,14.0,13.86,14.0,392194.78894072137,10.0901,10.192,10.0901,10.192,392194.7889
2012-10-03 12:00:00,13.99,14.04,13.96,14.03,186027.98953237,10.1847,10.2211,10.1629,10.2138,186027.9895
2012-10-03 12:30:00,14.03,14.04,14.01,14.03,160882.92183411084,10.2138,10.2211,10.1993,10.2138,160882.9218
2012-10-03 13:00:00,14.03,14.04,13.96,14.04,217658.4366822164,10.2138,10.2211,10.1629,10.2211,217658.4367
2012-10-03 13:30:00,14.03,14.04,13.9,13.91,370576.8574354307,10.2138,10.2211,10.1192,10.1265,370576.8574
2012-10-03 14:00:00,13.92,13.96,13.86,13.9,291273.18238707475,10.1337,10.1629,10.0901,10.1192,291273.1824
2012-10-03 14:30:00,13.9,13.99,13.9,13.97,359540.3345090454,10.1192,10.1847,10.1192,10.1701,359540.3345
2012-10-03 15:00:00,13.98,14.03,13.92,13.99,694163.1584935716,10.1774,10.2138,10.1337,10.1847,694163.1585
2012-10-03 15:30:00,13.99,14.0,13.92,13.98,1281829.5596768688,10.1847,10.192,10.1337,10.1774,1281829.5597
2012-10-04 09:30:00,14.09,14.18,14.04,14.16,407896.2339287746,10.2575,10.323,10.2211,10.3085,407896.2339
2012-10-04 10:00:00,14.16,14.26,14.12,14.18,324382.75116623053,10.3085,10.3813,10.2793,10.323,324382.7512
2012-10-04 10:30:00,14.18,14.19,14.1,14.11,442371.1457503698,10.323,10.3303,10.2648,10.2721,442371.1458
2012-10-04 11:00:00,14.11,14.12,13.95,13.97,306633.2916145181,10.2721,10.2793,10.1556,10.1701,306633.2916
2012-10-04 11:30:00,13.97,13.99,13.94,13.97,148708.61303902607,10.1701,10.1847,10.1483,10.1701,148708.613
2012-10-04 12:00:00,13.97,14.08,13.96,14.06,243258.6187279554,10.1701,10.2502,10.1629,10.2357,243258.6187
2012-10-04 12:30:00,14.06,14.1,14.06,14.09,120491.5234952782,10.2357,10.2648,10.2357,10.2575,120491.5235
2012-10-04 13:00:00,14.09,14.1,14.04,14.07,200364.09147798383,10.2575,10.2648,10.2211,10.2429,200364.0915
2012-10-04 13:30:00,14.07,14.13,14.05,14.06,161451.81476846058,10.2429,10.2866,10.2284,10.2357,161451.8148
2012-10-04 14:00:00,14.06,14.06,14.01,14.02,180452.8387757424,10.2357,10.2357,10.1993,10.2065,180452.8388
2012-10-04 14:30:00,14.02,14.04,13.98,14.0,198202.2983274548,10.2065,10.2211,10.1774,10.192,198202.2983
2012-10-04 15:00:00,14.01,14.04,14.0,14.02,184548.86790306063,10.1993,10.2211,10.192,10.2065,184548.8679
2012-10-04 15:30:00,14.02,14.08,14.01,14.08,735806.1212879736,10.2065,10.2502,10.1993,10.2502,735806.1213
2012-10-05 09:30:00,14.26,14.35,14.2,14.24,304357.7198771191,10.3813,10.4468,10.3376,10.3667,304357.7199
2012-10-05 10:00:00,14.25,14.29,14.24,14.27,334622.8239845261,10.374,10.4031,10.3667,10.3885,334622.824
2012-10-05 10:30:00,14.28,14.29,14.26,14.28,240072.8182955968,10.3958,10.4031,10.3813,10.3958,240072.8183
2012-10-05 11:00:00,14.28,14.28,14.24,14.25,168619.8657412675,10.3958,10.3958,10.3667,10.374,168619.8657
2012-10-05 11:30:00,14.25,14.28,14.24,14.25,139378.76891569007,10.374,10.3958,10.3667,10.374,139378.7689
2012-10-05 12:00:00,14.26,14.26,14.21,14.25,161338.03618159064,10.3813,10.3813,10.3449,10.374,161338.0362
2012-10-05 12:30:00,14.25,14.25,14.2,14.22,135851.63272272158,10.374,10.374,10.3376,10.3521,135851.6327
2012-10-05 13:00:00,14.21,14.23,14.12,14.12,117533.28023665948,10.3449,10.3594,10.2793,10.2793,117533.2802
2012-10-05 13:30:00,14.12,14.15,14.1,14.12,124815.10979633631,10.2793,10.3012,10.2648,10.2793,124815.1098
2012-10-05 14:00:00,14.12,14.14,14.1,14.12,149618.84173398567,10.2793,10.2939,10.2648,10.2793,149618.8417
2012-10-05 14:30:00,14.11,14.11,14.02,14.03,279212.65217886,10.2721,10.2721,10.2065,10.2138,279212.6522
2012-10-05 15:00:00,14.03,14.06,14.0,14.03,315508.02139037434,10.2138,10.2357,10.192,10.2138,315508.0214
2012-10-05 15:30:00,14.03,14.05,13.97,14.04,699624.5306633292,10.2138,10.2284,10.1701,10.2211,699624.5307
2012-10-08 09:30:00,13.95,13.98,13.82,13.83,224143.81613380363,10.1556,10.1774,10.0609,10.0682,224143.8161
2012-10-08 10:00:00,13.84,13.93,13.84,13.87,142450.79076117874,10.0755,10.141,10.0755,10.0973,142450.7908
2012-10-08 10:30:00,13.87,13.91,13.83,13.83,193196.04050517693,10.0973,10.1265,10.0682,10.0682,193196.0405
2012-10-08 11:00:00,13.83,13.85,13.7,13.74,292752.3040163841,10.0682,10.0828,9.9736,10.0027,292752.304
2012-10-08 11:30:00,13.74,13.74,13.68,13.69,215610.4221185573,10.0027,10.0027,9.959,9.9663,215610.4221
2012-10-08 12:00:00,13.7,13.74,13.68,13.7,215382.86494481732,9.9736,10.0027,9.959,9.9736,215382.8649
2012-10-08 12:30:00,13.7,13.73,13.68,13.73,121856.8665377176,9.9736,9.9954,9.959,9.9954,121856.8665
2012-10-08 13:00:00,13.73,13.75,13.68,13.69,251336.89839572195,9.9954,10.01,9.959,9.9663,251336.8984
2012-10-08 13:30:00,13.69,13.7,13.61,13.61,350665.6047331892,9.9663,9.9736,9.9081,9.9081,350665.6047
2012-10-08 14:00:00,13.61,13.63,13.55,13.58,421322.10717942886,9.9081,9.9226,9.8644,9.8862,421322.1072
2012-10-08 14:30:00,13.58,13.61,13.56,13.59,252247.12709068155,9.8862,9.9081,9.8717,9.8935,252247.1271
2012-10-08 15:00:00,13.59,13.68,13.58,13.66,492775.0597337581,9.8935,9.959,9.8862,9.9445,492775.0597
2012-10-08 15:30:00,13.67,13.7,13.63,13.68,1038684.7195357834,9.9517,9.9736,9.9226,9.959,1038684.7195
2012-10-09 09:30:00,13.61,13.61,13.24,13.24,864034.5886904085,9.9081,9.9081,9.6387,9.6387,864034.5887
2012-10-09 10:00:00,13.25,13.37,13.25,13.31,680964.8424166573,9.646,9.7333,9.646,9.6897,680964.8424
2012-10-09 10:30:00,13.3,13.32,13.11,13.14,785413.5851632723,9.6824,9.6969,9.5441,9.5659,785413.5852
2012-10-09 11:00:00,13.14,13.16,13.09,13.11,528842.8717715326,9.5659,9.5805,9.5295,9.5441,528842.8718
2012-10-09 11:30:00,13.1,13.14,13.08,13.14,362839.913528274,9.5368,9.5659,9.5222,9.5659,362839.9135
2012-10-09 12:00:00,13.14,13.18,13.05,13.05,613721.6975765161,9.5659,9.595,9.5004,9.5004,613721.6976
2012-10-09 12:30:00,13.06,13.1,12.96,12.96,587438.8440095574,9.5077,9.5368,9.4349,9.4349,587438.844
2012-10-09 13:00:00,12.97,12.98,12.83,12.85,947434.2928660826,9.4421,9.4494,9.3402,9.3548,947434.2929
2012-10-09 13:30:00,12.85,12.87,12.74,12.76,1325065.4226874502,9.3548,9.3693,9.2747,9.2893,1325065.4227
2012-10-09 14:00:00,12.76,12.88,12.75,12.85,968369.5528501536,9.2893,9.3766,9.282,9.3548,968369.5529
2012-10-09 14:30:00,12.85,12.87,12.76,12.81,782796.6776652634,9.3548,9.3693,9.2893,9.3257,782796.6777
2012-10-09 15:00:00,12.81,12.88,12.8,12.87,1088292.183411082,9.3257,9.3766,9.3184,9.3693,1088292.1834
2012-10-09 15:30:00,12.87,12.95,12.84,12.9,2054158.6073500968,9.3693,9.4276,9.3475,9.3912,2054158.6074
2012-10-10 09:30:00,12.76,12.9,12.69,12.89,752645.3521447264,9.3379,9.4404,9.2867,9.4331,752645.3521
2012-10-10 10:00:00,12.89,13.07,12.88,12.96,837979.2922971897,9.4331,9.5648,9.4257,9.4843,837979.2923
2012-10-10 10:30:00,12.96,13.02,12.95,13.02,324496.5297531005,9.4843,9.5282,9.477,9.5282,324496.5298
2012-10-10 11:00:00,13.02,13.08,12.98,13.0,253498.691546251,9.5282,9.5721,9.4989,9.5136,253498.6915
2012-10-10 11:30:00,12.99,13.0,12.89,12.89,404824.212083286,9.5062,9.5136,9.4331,9.4331,404824.2121
2012-10-10 12:00:00,12.88,12.92,12.86,12.88,233814.99601774948,9.4257,9.455,9.4111,9.4257,233814.996
2012-10-10 12:30:00,12.88,12.88,12.78,12.8,225509.15917624303,9.4257,9.4257,9.3526,9.3672,225509.1592
2012-10-10 13:00:00,12.8,12.87,12.79,12.85,275685.51598589146,9.3672,9.4184,9.3599,9.4038,275685.516
2012-10-10 13:30:00,12.83,12.88,12.81,12.82,286494.4817385368,9.3891,9.4257,9.3745,9.3818,286494.4817
2012-10-10 14:00:00,12.82,12.86,12.74,12.74,642280.1228808739,9.3818,9.4111,9.3233,9.3233,642280.1229
2012-10-10 14:30:00,12.75,12.75,12.6,12.6,1292866.082603254,9.3306,9.3306,9.2208,9.2208,1292866.0826
2012-10-10 15:00:00,12.6,12.68,12.55,12.56,1443281.3744453294,9.2208,9.2794,9.1842,9.1916,1443281.3744
2012-10-10 15:30:00,12.56,12.59,12.54,12.59,1718739.333257481,9.1916,9.2135,9.1769,9.2135,1718739.3333
2012-10-11 09:30:00,12.74,12.88,12.59,12.59,512800.0910228695,9.3233,9.4257,9.2135,9.2135,512800.091
2012-10-11 10:00:00,12.59,12.74,12.59,12.7,511548.5265673001,9.2135,9.3233,9.2135,9.294,511548.5266
2012-10-11 10:30:00,12.7,12.74,12.66,12.68,378882.6942769371,9.294,9.3233,9.2647,9.2794,378882.6943
2012-10-11 11:00:00,12.69,12.7,12.65,12.68,287290.93184662645,9.2867,9.294,9.2574,9.2794,287290.9318
2012-10-11 11:30:00,12.68,12.71,12.61,12.63,341790.874957333,9.2794,9.3013,9.2281,9.2428,341790.875
2012-10-11 12:00:00,12.63,12.64,12.6,12.64,263056.0928433269,9.2428,9.2501,9.2208,9.2501,263056.0928
2012-10-11 12:30:00,12.64,12.65,12.61,12.62,330868.13061781775,9.2501,9.2574,9.2281,9.2355,330868.1306
2012-10-11 13:00:00,12.61,12.66,12.61,12.62,292979.861190124,9.2281,9.2647,9.2281,9.2355,292979.8612
2012-10-11 13:30:00,12.61,12.63,12.53,12.54,265900.55751507566,9.2281,9.2428,9.1696,9.1769,265900.5575
2012-10-11 14:00:00,12.54,12.6,12.52,12.58,497553.76038229605,9.1769,9.2208,9.1623,9.2062,497553.7604
2012-10-11 14:30:00,12.58,12.64,12.58,12.61,482193.6511548527,9.2062,9.2501,9.2062,9.2281,482193.6512
2012-10-11 15:00:00,12.61,12.65,12.58,12.64,344635.33962908183,9.2281,9.2574,9.2062,9.2501,344635.3396
2012-10-11 15:30:00,12.64,12.64,12.56,12.58,929115.9403800204,9.2501,9.2501,9.1916,9.2062,929115.9404
2012-10-12 09:30:00,12.6,12.69,12.52,12.57,219365.11548526568,9.2208,9.2867,9.1623,9.1989,219365.1155
2012-10-12 10:00:00,12.57,12.67,12.56,12.6,221413.1300489248,9.1989,9.2721,9.1916,9.2208,221413.13
2012-10-12 10:30:00,12.6,12.63,12.53,12.53,184776.4250768005,9.2208,9.2428,9.1696,9.1696,184776.4251
2012-10-12 11:00:00,12.53,12.61,12.5,12.61,239617.70394811692,9.1696,9.2281,9.1476,9.2281,239617.7039
2012-10-12 11:30:00,12.6,12.6,12.46,12.47,195130.2764819661,9.2208,9.2208,9.1184,9.1257,195130.2765
2012-10-12 12:00:00,12.47,12.48,12.44,12.45,123791.10251450675,9.1257,9.133,9.1037,9.1111,123791.1025
2012-10-12 12:30:00,12.45,12.47,12.42,12.43,126408.01001251565,9.1111,9.1257,9.0891,9.0964,126408.01
2012-10-12 13:00:00,12.44,12.44,12.37,12.39,219251.33689839573,9.1037,9.1037,9.0525,9.0671,219251.3369
2012-10-12 13:30:00,12.39,12.44,12.36,12.44,265445.4431675959,9.0671,9.1037,9.0452,9.1037,265445.4432
2012-10-12 14:00:00,12.44,12.52,12.44,12.51,200022.755717374,9.1037,9.1623,9.1037,9.155,200022.7557
2012-10-12 14:30:00,12.51,12.59,12.48,12.55,296051.8830356127,9.155,9.2135,9.133,9.1842,296051.883
2012-10-12 15:00:00,12.56,12.61,12.55,12.56,368870.17863238143,9.1916,9.2281,9.1842,9.1916,368870.1786
2012-10-12 15:30:00,12.55,12.6,12.52,12.58,793264.307657299,9.1842,9.2208,9.1623,9.2062,793264.3077
2012-10-15 09:30:00,12.59,12.79,12.59,12.62,372169.75765161,9.2135,9.3599,9.2135,9.2355,372169.7577
2012-10-15 10:00:00,12.61,12.64,12.49,12.59,585618.3866196382,9.2281,9.2501,9.1403,9.2135,585618.3866
2012-10-15 10:30:00,12.59,12.7,12.58,12.69,337125.9528956651,9.2135,9.294,9.2062,9.2867,337125.9529
2012-10-15 11:00:00,12.7,12.84,12.7,12.82,529639.3218796223,9.294,9.3965,9.294,9.3818,529639.3219
2012-10-15 11:30:00,12.82,12.94,12.81,12.93,489816.8164751394,9.3818,9.4696,9.3745,9.4623,489816.8165
2012-10-15 12:00:00,12.93,12.94,12.89,12.93,256570.71339173967,9.4623,9.4696,9.4331,9.4623,256570.7134
2012-10-15 12:30:00,12.94,12.95,12.88,12.94,165547.84389577882,9.4696,9.477,9.4257,9.4696,165547.8439
2012-10-15 13:00:00,12.94,12.97,12.89,12.89,142223.23358743885,9.4696,9.4916,9.4331,9.4331,142223.2336
2012-10-15 13:30:00,12.9,12.92,12.88,12.89,164865.1723745591,9.4404,9.455,9.4257,9.4331,164865.1724
2012-10-15 14:00:00,12.9,12.99,12.89,12.96,304471.4984639891,9.4404,9.5062,9.4331,9.4843,304471.4985
2012-10-15 14:30:00,12.96,12.97,12.88,12.91,252816.0200250313,9.4843,9.4916,9.4257,9.4477,252816.02
2012-10-15 15:00:00,12.91,12.94,12.88,12.93,328478.7802935488,9.4477,9.4696,9.4257,9.4623,328478.7803
2012-10-15 15:30:00,12.93,13.03,12.91,13.0,986801.6839230856,9.4623,9.5355,9.4477,9.5136,986801.6839
2012-10-16 09:30:00,13.09,13.25,13.07,13.17,498122.6533166458,9.5794,9.6965,9.5648,9.638,498122.6533
2012-10-16 10:00:00,13.17,13.24,13.04,13.07,465809.5346455797,9.638,9.6892,9.5428,9.5648,465809.5346
2012-10-16 10:30:00,13.08,13.1,12.98,12.99,421549.6643531688,9.5721,9.5867,9.4989,9.5062,421549.6644
2012-10-16 11:00:00,12.98,13.03,12.95,13.03,179315.0529070429,9.4989,9.5355,9.477,9.5355,179315.0529
2012-10-16 11:30:00,13.03,13.03,12.96,13.02,269200.13653430424,9.5355,9.5355,9.4843,9.5282,269200.1365
2012-10-16 12:00:00,13.02,13.07,12.96,12.96,122653.31664580728,9.5282,9.5648,9.4843,9.4843,122653.3166
2012-10-16 12:30:00,12.96,12.97,12.9,12.9,115940.38002048017,9.4843,9.4916,9.4404,9.4404,115940.38
2012-10-16 13:00:00,12.9,12.93,12.88,12.89,299579.0192285812,9.4404,9.4623,9.4257,9.4331,299579.0192
2012-10-16 13:30:00,12.89,12.95,12.89,12.93,223347.366025714,9.4331,9.477,9.4331,9.4623,223347.366
2012-10-16 14:00:00,12.94,12.94,12.89,12.93,202639.66321538287,9.4696,9.4696,9.4331,9.4623,202639.6632
2012-10-16 14:30:00,12.93,12.99,12.92,12.98,179428.83149391285,9.4623,9.5062,9.455,9.4989,179428.8315
2012-10-16 15:00:00,12.98,12.98,12.87,12.89,522016.15655933553,9.4989,9.4989,9.4184,9.4331,522016.1566
2012-10-16 15:30:00,12.89,12.98,12.89,12.98,1158721.1286835817,9.4331,9.4989,9.4331,9.4989,1158721.1287
2012-10-17 09:30:00,13.17,13.63,13.1,13.49,1109568.7791557629,9.638,9.9746,9.5867,9.8721,1109568.7792
2012-10-17 10:00:00,13.49,13.68,13.49,13.61,798725.6798270566,9.8721,10.0112,9.8721,9.96,798725.6798
2012-10-17 10:30:00,13.61,13.63,13.34,13.37,606894.982364319,9.96,9.9746,9.7624,9.7843,606894.9824
2012-10-17 11:00:00,13.38,13.42,13.32,13.4,510865.8550460804,9.7916,9.8209,9.7477,9.8063,510865.855
2012-10-17 11:30:00,13.41,13.54,13.41,13.54,339060.1888724542,9.8136,9.9087,9.8136,9.9087,339060.1889
2012-10-17 12:00:00,13.53,13.58,13.39,13.39,614404.3690977358,9.9014,9.938,9.799,9.799,614404.3691
2012-10-17 12:30:00,13.39,13.4,13.34,13.35,203208.55614973264,9.799,9.8063,9.7624,9.7697,203208.5561
2012-10-17 13:00:00,13.35,13.37,13.3,13.3,246785.75492092388,9.7697,9.7843,9.7331,9.7331,246785.7549
2012-10-17 13:30:00,13.31,13.32,13.14,13.18,313801.3425873251,9.7404,9.7477,9.616,9.6453,313801.3426
2012-10-17 14:00:00,13.19,13.25,13.18,13.21,380361.8159062465,9.6526,9.6965,9.6453,9.6672,380361.8159
2012-10-17 14:30:00,13.21,13.24,13.17,13.18,412674.93457731255,9.6672,9.6892,9.638,9.6453,412674.9346
2012-10-17 15:00:00,13.18,13.25,13.17,13.23,402662.4189327569,9.6453,9.6965,9.638,9.6819,402662.4189
2012-10-17 15:30:00,13.24,13.25,13.13,13.16,1363636.3636363638,9.6892,9.6965,9.6087,9.6306,1363636.3636
2012-10-18 09:30:00,13.16,13.24,13.01,13.24,394242.8035043805,9.6306,9.6892,9.5209,9.6892,394242.8035
2012-10-18 10:00:00,13.24,13.34,13.18,13.26,479918.0794174537,9.6892,9.7624,9.6453,9.7038,479918.0794
2012-10-18 10:30:00,13.27,13.34,13.25,13.3,338263.73876436456,9.7111,9.7624,9.6965,9.7331,338263.7388
2012-10-18 11:00:00,13.31,13.39,13.3,13.34,275002.84446467174,9.7404,9.799,9.7331,9.7624,275002.8445
2012-10-18 11:30:00,13.34,13.46,13.29,13.42,714870.8613039026,9.7624,9.8502,9.7258,9.8209,714870.8613
2012-10-18 12:00:00,13.42,13.47,13.36,13.4,540562.0662191376,9.8209,9.8575,9.777,9.8063,540562.0662
2012-10-18 12:30:00,13.4,13.4,13.32,13.35,321652.0650813517,9.8063,9.8063,9.7477,9.7697,321652.0651
2012-10-18 13:00:00,13.36,13.4,13.32,13.39,264876.5502332461,9.777,9.8063,9.7477,9.799,264876.5502
2012-10-18 13:30:00,13.39,13.39,13.32,13.35,241438.16133803612,9.799,9.799,9.7477,9.7697,241438.1613
2012-10-18 14:00:00,13.35,13.39,13.34,13.37,272954.82990101265,9.7697,9.799,9.7624,9.7843,272954.8299
2012-10-18 14:30:00,13.37,13.39,13.32,13.36,449311.6395494368,9.7843,9.799,9.7477,9.777,449311.6395
2012-10-18 15:00:00,13.37,13.38,13.33,13.36,448173.8536807373,9.7843,9.7916,9.755,9.777,448173.8537
2012-10-18 15:30:00,13.36,13.39,13.27,13.32,1664466.9473205144,9.777,9.799,9.7111,9.7477,1664466.9473
2012-10-19 09:30:00,13.47,13.47,13.26,13.3,754920.9238821254,9.8575,9.8575,9.7038,9.7331,754920.9239
2012-10-19 10:00:00,13.3,13.5,13.28,13.44,414154.0562066219,9.7331,9.8795,9.7185,9.8355,414154.0562
2012-10-19 10:30:00,13.45,13.45,13.33,13.34,302992.37683467974,9.8429,9.8429,9.755,9.7624,302992.3768
2012-10-19 11:00:00,13.34,13.35,13.25,13.3,289566.5035840255,9.7624,9.7697,9.6965,9.7331,289566.5036
2012-10-19 11:30:00,13.31,13.34,13.29,13.32,266241.89327568555,9.7404,9.7624,9.7258,9.7477,266241.8933
2012-10-19 12:00:00,13.32,13.32,13.18,13.19,229946.5240641712,9.7477,9.7477,9.6453,9.6526,229946.5241
2012-10-19 12:30:00,13.2,13.24,13.19,13.24,148708.61303902607,9.6599,9.6892,9.6526,9.6892,148708.613
2012-10-19 13:00:00,13.23,13.26,13.2,13.23,159631.35737854138,9.6819,9.7038,9.6599,9.6819,159631.3574
2012-10-19 13:30:00,13.22,13.24,13.17,13.21,239731.4825349869,9.6745,9.6892,9.638,9.6672,239731.4825
2012-10-19 14:00:00,13.21,13.25,13.15,13.17,213221.07179428832,9.6672,9.6965,9.6233,9.638,213221.0718
2012-10-19 14:30:00,13.18,13.22,13.14,13.22,288201.1605415861,9.6453,9.6745,9.616,9.6745,288201.1605
2012-10-19 15:00:00,13.21,13.24,13.16,13.2,353737.6265786779,9.6672,9.6892,9.6306,9.6599,353737.6266
2012-10-19 15:30:00,13.2,13.27,13.19,13.22,824212.0832859257,9.6599,9.7111,9.6526,9.6745,824212.0833
2012-10-22 09:30:00,13.19,13.29,13.15,13.21,375355.5580839686,9.6526,9.7258,9.6233,9.6672,375355.5581
2012-10-22 10:00:00,13.21,13.29,13.2,13.24,303788.8269427694,9.6672,9.7258,9.6599,9.6892,303788.8269
2012-10-22 10:30:00,13.24,13.24,13.13,13.17,295596.7686881329,9.6892,9.6892,9.6087,9.638,295596.7687
2012-10-22 11:00:00,13.17,13.17,13.01,13.03,250540.4482876323,9.638,9.638,9.5209,9.5355,250540.4483
2012-10-22 11:30:00,13.04,13.14,13.03,13.12,157924.6785754921,9.5428,9.616,9.5355,9.6014,157924.6786
2012-10-22 12:00:00,13.12,13.14,13.06,13.08,203663.67049721244,9.6014,9.616,9.5575,9.5721,203663.6705
2012-10-22 12:30:00,13.08,13.09,13.04,13.05,160655.36466037092,9.5721,9.5794,9.5428,9.5501,160655.3647
2012-10-22 13:00:00,13.05,13.06,12.95,12.96,250085.3339401525,9.5501,9.5575,9.477,9.4843,250085.3339
2012-10-22 13:30:00,12.95,13.0,12.89,12.95,156786.8927067926,9.477,9.5136,9.4331,9.477,156786.8927
2012-10-22 14:00:00,12.95,12.99,12.94,12.94,154056.20662191376,9.477,9.5062,9.4696,9.4696,154056.2066
2012-10-22 14:30:00,12.94,12.97,12.9,12.91,245534.1904653544,9.4696,9.4916,9.4404,9.4477,245534.1905
2012-10-22 15:00:00,12.92,13.01,12.88,12.99,305723.0629195585,9.455,9.5209,9.4257,9.5062,305723.0629
2012-10-22 15:30:00,12.99,13.04,12.95,13.01,766640.1183297304,9.5062,9.5428,9.477,9.5209,766640.1183
2012-10-23 09:30:00,12.74,12.77,12.59,12.74,908180.6803959496,9.3233,9.3452,9.2135,9.3233,908180.6804
2012-10-23 10:00:00,12.75,12.95,12.74,12.9,708385.4818523154,9.3306,9.477,9.3233,9.4404,708385.4819
2012-10-23 10:30:00,12.89,12.9,12.83,12.85,452497.4399817954,9.4331,9.4404,9.3891,9.4038,452497.44
2012-10-23 11:00:00,12.86,13.03,12.85,13.03,470929.57105472754,9.4111,9.5355,9.4038,9.5355,470929.5711
2012-10-23 11:30:00,13.03,13.03,12.96,13.0,205825.4636477415,9.5355,9.5355,9.4843,9.5136,205825.4636
2012-10-23 12:00:00,13.0,13.1,12.97,13.07,334053.9310501764,9.5136,9.5867,9.4916,9.5648,334053.9311
2012-10-23 12:30:00,13.08,13.14,13.07,13.1,353282.5122311981,9.5721,9.616,9.5648,9.5867,353282.5122
2012-10-23 13:00:00,13.1,13.11,13.06,13.08,358630.1058140858,9.5867,9.594,9.5575,9.5721,358630.1058
2012-10-23 13:30:00,13.08,13.16,13.08,13.13,391967.2317669815,9.5721,9.6306,9.5721,9.6087,391967.2318
2012-10-23 14:00:00,13.13,13.2,13.13,13.17,456024.5761747639,9.6087,9.6599,9.6087,9.638,456024.5762
2012-10-23 14:30:00,13.17,13.25,13.16,13.25,288201.1605415861,9.638,9.6965,9.6306,9.6965,288201.1605
2012-10-23 15:00:00,13.24,13.28,13.19,13.2,609170.5541017181,9.6892,9.7185,9.6526,9.6599,609170.5541
2012-10-23 15:30:00,13.2,13.24,13.17,13.22,1215382.8649448175,9.6599,9.6892,9.638,9.6745,1215382.8649
2012-10-24 09:30:00,13.4,13.47,13.23,13.35,555125.7253384913,9.8063,9.8575,9.6819,9.7697,555125.7253
2012-10-24 10:00:00,13.35,13.43,13.3,13.4,882352.9411764706,9.7697,9.8282,9.7331,9.8063,882352.9412
2012-10-24 10:30:00,13.39,13.48,13.39,13.48,450108.08965752646,9.799,9.8648,9.799,9.8648,450108.0897
2012-10-24 11:00:00,13.48,13.53,13.43,13.46,440436.9097735806,9.8648,9.9014,9.8282,9.8502,440436.9098
2012-10-24 11:30:00,13.46,13.47,13.38,13.4,246330.64057344408,9.8502,9.8575,9.7916,9.8063,246330.6406
2012-10-24 12:00:00,13.39,13.46,13.39,13.43,222778.47309136423,9.799,9.8502,9.799,9.8282,222778.4731
2012-10-24 12:30:00,13.43,13.47,13.43,13.47,193309.81909204688,9.8282,9.8575,9.8282,9.8575,193309.8191
2012-10-24 13:00:00,13.46,13.47,13.41,13.42,113778.58686995108,9.8502,9.8575,9.8136,9.8209,113778.5869
2012-10-24 13:30:00,13.42,13.57,13.42,13.55,345545.56832404144,9.8209,9.9307,9.8209,9.916,345545.5683
2012-10-24 14:00:00,13.56,13.68,13.55,13.66,798270.5654795768,9.9234,10.0112,9.916,9.9965,798270.5655
2012-10-24 14:30:00,13.67,13.68,13.6,13.62,865968.8246671977,10.0039,10.0112,9.9526,9.9673,865968.8247
2012-10-24 15:00:00,13.63,13.64,13.58,13.61,833997.0417567415,9.9746,9.9819,9.938,9.96,833997.0418
2012-10-24 15:30:00,13.62,13.66,13.55,13.65,2125270.224143816,9.9673,9.9965,9.916,9.9892,2125270.2241
2012-10-25 09:30:00,13.89,13.99,13.72,13.77,811923.9959039709,10.1649,10.238,10.0405,10.077,811923.9959
2012-10-25 10:00:00,13.77,13.77,13.49,13.55,698145.4090340198,10.077,10.077,9.8721,9.916,698145.409
2012-10-25 10:30:00,13.55,13.55,13.34,13.39,533394.0152463306,9.916,9.916,9.7624,9.799,533394.0152
2012-10-25 11:00:00,13.39,13.42,13.22,13.24,268403.6864262146,9.799,9.8209,9.6745,9.6892,268403.6864
2012-10-25 11:30:00,13.24,13.26,13.13,13.18,502104.9038570941,9.6892,9.7038,9.6087,9.6453,502104.9039
2012-10-25 12:00:00,13.18,13.18,13.12,13.13,180339.06018887245,9.6453,9.6453,9.6014,9.6087,180339.0602
2012-10-25 12:30:00,13.12,13.26,13.11,13.25,267834.79349186487,9.6014,9.7038,9.594,9.6965,267834.7935
2012-10-25 13:00:00,13.25,13.28,13.19,13.26,210490.3857094095,9.6965,9.7185,9.6526,9.7038,210490.3857
2012-10-25 13:30:00,13.26,13.27,13.2,13.21,190237.7972465582,9.7038,9.7111,9.6599,9.6672,190237.7972
2012-10-25 14:00:00,13.21,13.23,13.18,13.18,311070.6565024463,9.6672,9.6819,9.6453,9.6453,311070.6565
2012-10-25 14:30:00,13.17,13.25,13.17,13.18,278871.3164182501,9.638,9.6965,9.638,9.6453,278871.3164
2012-10-25 15:00:00,13.17,13.18,13.1,13.11,445101.8318352486,9.638,9.6453,9.5867,9.594,445101.8318
2012-10-25 15:30:00,13.12,13.14,13.04,13.11,1930595.06200933,9.6014,9.616,9.5428,9.594,1930595.062
2012-10-26 09:30:00,12.96,13.05,12.79,12.8,532256.2293776311,9.4843,9.5501,9.3599,9.3672,532256.2294
2012-10-26 10:00:00,12.79,12.84,12.71,12.71,499715.55353282514,9.3599,9.3965,9.3013,9.3013,499715.5535
2012-10-26 10:30:00,12.71,12.84,12.7,12.72,387757.4240527933,9.3013,9.3965,9.294,9.3086,387757.4241
2012-10-26 11:00:00,12.72,12.81,12.66,12.81,336898.39572192513,9.3086,9.3745,9.2647,9.3745,336898.3957
2012-10-26 11:30:00,12.8,12.84,12.75,12.76,312891.1138923655,9.3672,9.3965,9.3306,9.3379,312891.1139
2012-10-26 12:00:00,12.75,12.75,12.64,12.67,378086.24416884745,9.3306,9.3306,9.2501,9.2721,378086.2442
2012-10-26 12:30:00,12.67,12.71,12.59,12.71,240527.93264307652,9.2721,9.3013,9.2135,9.3013,240527.9326
2012-10-26 13:00:00,12.71,12.8,12.66,12.8,276937.08044146094,9.3013,9.3672,9.2647,9.3672,276937.0804
2012-10-26 13:30:00,12.81,12.86,12.78,12.81,255888.04187052,9.3745,9.4111,9.3526,9.3745,255888.0419
2012-10-26 14:00:00,12.81,12.9,12.81,12.9,433951.5303219934,9.3745,9.4404,9.3745,9.4404,433951.5303
2012-10-26 14:30:00,12.89,12.96,12.87,12.87,339173.96745932417,9.4331,9.4843,9.4184,9.4184,339173.9675
2012-10-26 15:00:00,12.87,12.92,12.86,12.9,444305.38172715897,9.4184,9.455,9.4111,9.4404,444305.3817
2012-10-26 15:30:00,12.9,12.95,12.81,12.83,1263738.7643645466,9.4404,9.477,9.3745,9.3891,1263738.7644
2012-10-31 09:30:00,12.98,13.48,12.98,13.36,934804.869723518,9.4989,9.8648,9.4989,9.777,934804.8697
2012-10-31 10:00:00,13.35,13.45,13.32,13.37,412902.4917510525,9.7697,9.8429,9.7477,9.7843,412902.4918
2012-10-31 10:30:00,13.37,13.39,13.17,13.25,801911.4802594152,9.7843,9.799,9.638,9.6965,801911.4803
2012-10-31 11:00:00,13.24,13.31,13.2,13.22,344862.8968028217,9.6892,9.7404,9.6599,9.6745,344862.8968
2012-10-31 11:30:00,13.22,13.29,13.21,13.27,262032.0855614973,9.6745,9.7258,9.6672,9.7111,262032.0856
2012-10-31 12:00:00,13.27,13.28,13.2,13.25,384685.4022073046,9.7111,9.7185,9.6599,9.6965,384685.4022
2012-10-31 12:30:00,13.25,13.29,13.19,13.19,553874.1608829219,9.6965,9.7258,9.6526,9.6526,553874.1609
2012-10-31 13:00:00,13.2,13.25,13.17,13.19,434747.9804300831,9.6599,9.6965,9.638,9.6526,434747.9804
2012-10-31 13:30:00,13.19,13.31,13.19,13.3,610080.7827966777,9.6526,9.7404,9.6526,9.7331,610080.7828
2012-10-31 14:00:00,13.3,13.35,13.28,13.3,287177.1532597565,9.7331,9.7697,9.7185,9.7331,287177.1533
2012-10-31 14:30:00,13.3,13.3,13.26,13.28,341449.5391967232,9.7331,9.7331,9.7038,9.7185,341449.5392
2012-10-31 15:00:00,13.27,13.32,13.26,13.31,612128.7973603368,9.7111,9.7477,9.7038,9.7404,612128.7974
2012-10-31 15:30:00,13.31,13.32,13.22,13.26,1110820.3436113324,9.7404,9.7477,9.6745,9.7038,1110820.3436
2012-11-01 09:30:00,13.32,13.96,13.27,13.96,949823.6431903515,9.7477,10.2161,9.7111,10.2161,949823.6432
2012-11-01 10:00:00,13.96,14.12,13.9,14.1,875640.0045511435,10.2161,10.3332,10.1722,10.3185,875640.0046
2012-11-01 10:30:00,14.1,14.15,14.05,14.06,956309.0226419388,10.3185,10.3551,10.282,10.2893,956309.0226
2012-11-01 11:00:00,14.06,14.23,14.05,14.1,927523.0401638412,10.2893,10.4137,10.282,10.3185,927523.0402
2012-11-01 11:30:00,14.11,14.13,14.06,14.09,644100.580270793,10.3259,10.3405,10.2893,10.3112,644100.5803
2012-11-01 12:00:00,14.09,14.15,14.08,14.12,456934.8048697236,10.3112,10.3551,10.3039,10.3332,456934.8049
2012-11-01 12:30:00,14.13,14.16,14.12,14.15,353396.2908180681,10.3405,10.3625,10.3332,10.3551,353396.2908
2012-11-01 13:00:00,14.14,14.15,14.08,14.11,369552.8501536011,10.3478,10.3551,10.3039,10.3259,369552.8502
2012-11-01 13:30:00,14.11,14.17,14.08,14.14,374217.7722152691,10.3259,10.3698,10.3039,10.3478,374217.7722
2012-11-01 14:00:00,14.14,14.15,14.1,14.12,414836.7277278416,10.3478,10.3551,10.3185,10.3332,414836.7277
2012-11-01 14:30:00,14.11,14.19,14.07,14.16,689953.3507793833,10.3259,10.3844,10.2966,10.3625,689953.3508
2012-11-01 15:00:00,14.16,14.18,14.12,14.13,484469.2228922517,10.3625,10.3771,10.3332,10.3405,484469.2229
2012-11-01 15:30:00,14.12,14.19,14.12,14.18,1542951.416543407,10.3332,10.3844,10.3332,10.3771,1542951.4165
2012-11-02 09:30:00,14.31,14.41,14.16,14.27,604391.8534531802,10.4722,10.5454,10.3625,10.443,604391.8535
2012-11-02 10:00:00,14.27,14.29,14.18,14.19,674138.1272044601,10.443,10.4576,10.3771,10.3844,674138.1272
2012-11-02 10:30:00,14.19,14.2,14.06,14.1,317783.5931277734,10.3844,10.3917,10.2893,10.3185,317783.5931
2012-11-02 11:00:00,14.1,14.15,14.08,14.12,308795.08476504724,10.3185,10.3551,10.3039,10.3332,308795.0848
2012-11-02 11:30:00,14.12,14.2,14.09,14.19,259415.17806348845,10.3332,10.3917,10.3112,10.3844,259415.1781
2012-11-02 12:00:00,14.19,14.24,14.13,14.19,272044.60120605305,10.3844,10.421,10.3405,10.3844,272044.6012
2012-11-02 12:30:00,14.2,14.24,14.17,14.19,163158.49357150984,10.3917,10.421,10.3698,10.3844,163158.4936
2012-11-02 13:00:00,14.19,14.21,14.16,14.19,150301.51325520538,10.3844,10.399,10.3625,10.3844,150301.5133
2012-11-02 13:30:00,14.19,14.21,14.08,14.12,255888.04187052,10.3844,10.399,10.3039,10.3332,255888.0419
2012-11-02 14:00:00,14.12,14.12,14.07,14.12,188872.4542041188,10.3332,10.3332,10.2966,10.3332,188872.4542
2012-11-02 14:30:00,14.12,14.12,14.0,14.03,289338.9464102856,10.3332,10.3332,10.2454,10.2673,289338.9464
2012-11-02 15:00:00,14.03,14.06,14.0,14.02,334850.38115826604,10.2673,10.2893,10.2454,10.26,334850.3812
2012-11-02 15:30:00,14.03,14.03,13.95,13.97,782569.1204915235,10.2673,10.2673,10.2088,10.2234,782569.1205
2012-11-05 09:30:00,12.95,13.93,12.74,13.82,497667.53896916605,9.477,10.1941,9.3233,10.1136,497667.539
2012-11-05 10:00:00,13.82,13.97,13.78,13.94,214586.4148367277,10.1136,10.2234,10.0844,10.2015,214586.4148
2012-11-05 10:30:00,13.94,14.06,13.9,14.02,289225.16782341566,10.2015,10.2893,10.1722,10.26,289225.1678
2012-11-05 11:00:00,14.02,14.04,13.97,13.99,209125.04266697008,10.26,10.2746,10.2234,10.238,209125.0427
2012-11-05 11:30:00,14.0,14.02,13.96,13.98,186938.21822732963,10.2454,10.26,10.2161,10.2307,186938.2182
2012-11-05 12:00:00,13.99,14.01,13.97,13.97,101035.38514051656,10.238,10.2527,10.2234,10.2234,101035.3851
2012-11-05 12:30:00,13.97,14.04,13.97,14.03,192285.81181021733,10.2234,10.2746,10.2234,10.2673,192285.8118
2012-11-05 13:00:00,14.03,14.07,14.02,14.05,118329.73034474911,10.2673,10.2966,10.26,10.282,118329.7303
2012-11-05 13:30:00,14.04,14.12,14.04,14.09,153942.42803504382,10.2746,10.3332,10.2746,10.3112,153942.428
2012-11-05 14:00:00,14.1,14.16,14.09,14.12,189782.6828990784,10.3185,10.3625,10.3112,10.3332,189782.6829
2012-11-05 14:30:00,14.12,14.21,14.08,14.13,363408.80646262376,10.3332,10.399,10.3039,10.3405,363408.8065
2012-11-05 15:00:00,14.13,14.17,14.12,14.15,278529.98065764026,10.3405,10.3698,10.3332,10.3551,278529.9807
2012-11-05 15:30:00,14.14,14.21,14.12,14.2,1087837.0690636022,10.3478,10.399,10.3332,10.3917,1087837.0691
2012-11-06 09:30:00,14.25,14.34,14.23,14.25,322220.95801570144,10.4283,10.4942,10.4137,10.4283,322220.958
2012-11-06 10:00:00,14.24,14.39,14.24,14.35,617590.1695300945,10.421,10.5308,10.421,10.5015,617590.1695
2012-11-06 10:30:00,14.36,14.39,14.3,14.32,383775.173512345,10.5088,10.5308,10.4649,10.4795,383775.1735
2012-11-06 11:00:00,14.32,14.41,14.31,14.38,241210.6041642963,10.4795,10.5454,10.4722,10.5235,241210.6042
2012-11-06 11:30:00,14.38,14.43,14.35,14.41,397997.49687108886,10.5235,10.56,10.5015,10.5454,397997.4969
2012-11-06 12:00:00,14.41,14.5,14.41,14.48,407213.5624075549,10.5454,10.6113,10.5454,10.5966,407213.5624
2012-11-06 12:30:00,14.48,14.49,14.43,14.45,333712.5952895665,10.5966,10.6039,10.56,10.5747,333712.5953
2012-11-06 13:00:00,14.46,14.46,14.37,14.45,283081.1241324383,10.582,10.582,10.5161,10.5747,283081.1241
2012-11-06 13:30:00,14.44,14.49,14.42,14.49,281033.1095687792,10.5674,10.6039,10.5527,10.6039,281033.1096
2012-11-06 14:00:00,14.49,14.49,14.46,14.49,524974.3998179543,10.6039,10.6039,10.582,10.6039,524974.3998
2012-11-06 14:30:00,14.48,14.49,14.42,14.44,262487.19990897714,10.5966,10.6039,10.5527,10.5674,262487.1999
2012-11-06 15:00:00,14.44,14.45,14.35,14.37,582091.2504266697,10.5674,10.5747,10.5015,10.5161,582091.2504
2012-11-06 15:30:00,14.37,14.38,14.33,14.37,1085561.4973262032,10.5161,10.5235,10.4869,10.5161,1085561.4973
2012-11-07 09:30:00,14.19,14.3,14.11,14.3,347138.46854022075,10.3844,10.4649,10.3259,10.4649,347138.4685
2012-11-07 10:00:00,14.29,14.3,14.09,14.15,553305.2679485721,10.4576,10.4649,10.3112,10.3551,553305.2679
2012-11-07 10:30:00,14.14,14.21,14.06,14.07,348617.5901695301,10.3478,10.399,10.2893,10.2966,348617.5902
2012-11-07 11:00:00,14.08,14.13,13.9,13.92,409375.355558084,10.3039,10.3405,10.1722,10.1868,409375.3556
2012-11-07 11:30:00,13.93,14.11,13.87,14.09,522243.7137330755,10.1941,10.3259,10.1502,10.3112,522243.7137
2012-11-07 12:00:00,14.1,14.19,14.06,14.15,274092.61576971214,10.3185,10.3844,10.2893,10.3551,274092.6158
2012-11-07 12:30:00,14.15,14.18,14.11,14.14,204005.0062578223,10.3551,10.3771,10.3259,10.3478,204005.0063
2012-11-07 13:00:00,14.14,14.22,14.12,14.19,210604.16429627943,10.3478,10.4064,10.3332,10.3844,210604.1643
2012-11-07 13:30:00,14.19,14.32,14.19,14.26,521902.3779724656,10.3844,10.4795,10.3844,10.4356,521902.378
2012-11-07 14:00:00,14.26,14.37,14.25,14.34,617817.7267038344,10.4356,10.5161,10.4283,10.4942,617817.7267
2012-11-07 14:30:00,14.35,14.35,14.26,14.33,398338.8326316988,10.5015,10.5015,10.4356,10.4869,398338.8326
2012-11-07 15:00:00,14.33,14.44,14.28,14.42,778017.9770167255,10.4869,10.5674,10.4503,10.5527,778017.977
2012-11-07 15:30:00,14.42,14.44,14.32,14.33,1617703.9481169644,10.5527,10.5674,10.4795,10.4869,1617703.9481
2012-11-08 09:30:00,14.31,14.34,14.12,14.12,228808.7381954716,10.4722,10.4942,10.3332,10.3332,228808.7382
2012-11-08 10:00:00,14.13,14.18,13.95,13.97,465581.9774718398,10.3405,10.3771,10.2088,10.2234,465581.9775
2012-11-08 10:30:00,13.97,13.98,13.89,13.96,396745.9324155194,10.2234,10.2307,10.1649,10.2161,396745.9324
2012-11-08 11:00:00,13.97,13.98,13.87,13.9,223233.58743884403,10.2234,10.2307,10.1502,10.1722,223233.5874
2012-11-08 11:30:00,13.89,13.91,13.84,13.87,167026.9655250882,10.1649,10.1795,10.1283,10.1502,167026.9655
2012-11-08 12:00:00,13.87,13.89,13.82,13.86,158721.12868358174,10.1502,10.1649,10.1136,10.1429,158721.1287
2012-11-08 12:30:00,13.86,13.87,13.76,13.84,192399.59039708728,10.1429,10.1502,10.0697,10.1283,192399.5904
2012-11-08 13:00:00,13.83,13.89,13.71,13.75,304926.6128114689,10.121,10.1649,10.0331,10.0624,304926.6128
2012-11-08 13:30:00,13.76,13.97,13.74,13.96,318352.48606212315,10.0697,10.2234,10.0551,10.2161,318352.4861
2012-11-08 14:00:00,13.97,13.98,13.93,13.96,320400.50062578224,10.2234,10.2307,10.1941,10.2161,320400.5006
2012-11-08 14:30:00,13.96,13.98,13.88,13.9,335874.3884400956,10.2161,10.2307,10.1575,10.1722,335874.3884
2012-11-08 15:00:00,13.89,13.92,13.87,13.89,291386.9609739447,10.1649,10.1868,10.1502,10.1649,291386.961
2012-11-08 15:30:00,13.89,13.9,13.77,13.78,777562.8626692457,10.1649,10.1722,10.077,10.0844,777562.8627
2012-11-09 09:30:00,13.75,13.87,13.5,13.57,571964.9561952441,10.0624,10.1502,9.8795,9.9307,571964.9562
2012-11-09 10:00:00,13.59,13.73,13.49,13.55,365456.8210262829,9.9453,10.0478,9.8721,9.916,365456.821
2012-11-09 10:30:00,13.55,13.59,13.48,13.52,491637.2738650586,9.916,9.9453,9.8648,9.8941,491637.2739
2012-11-09 11:00:00,13.51,13.65,13.51,13.62,427466.1508704062,9.8868,9.9892,9.8868,9.9673,427466.1509
2012-11-09 11:30:00,13.63,13.65,13.56,13.65,411764.70588235295,9.9746,9.9892,9.9234,9.9892,411764.7059
2012-11-09 12:00:00,13.64,13.77,13.64,13.7,272385.9369666629,9.9819,10.077,9.9819,10.0258,272385.937
2012-11-09 12:30:00,13.7,13.72,13.58,13.59,219137.5583115258,10.0258,10.0405,9.938,9.9453,219137.5583
2012-11-09 13:00:00,13.59,13.62,13.38,13.39,543065.1951302765,9.9453,9.9673,9.7916,9.799,543065.1951
2012-11-09 13:30:00,13.39,13.5,13.35,13.49,352486.0621231084,9.799,9.8795,9.7697,9.8721,352486.0621
2012-11-09 14:00:00,13.49,13.54,13.45,13.53,241665.7185117761,9.8721,9.9087,9.8429,9.9014,241665.7185
2012-11-09 14:30:00,13.54,13.58,13.51,13.54,255432.92752304013,9.9087,9.938,9.8868,9.9087,255432.9275
2012-11-09 15:00:00,13.53,13.53,13.46,13.48,353737.6265786779,9.9014,9.9014,9.8502,9.8648,353737.6266
2012-11-09 15:30:00,13.49,13.5,13.39,13.42,1000455.11434748,9.8721,9.8795,9.799,9.8209,1000455.1143
2012-11-12 09:30:00,13.51,13.63,13.44,13.61,289680.2821708954,9.8868,9.9746,9.8355,9.96,289680.2822
2012-11-12 10:00:00,13.63,13.63,13.39,13.39,199340.0841961543,9.9746,9.9746,9.799,9.799,199340.0842
2012-11-12 10:30:00,13.4,13.44,13.37,13.42,205939.24223461145,9.8063,9.8355,9.7843,9.8209,205939.2422
2012-11-12 11:00:00,13.42,13.47,13.39,13.41,186141.76811924,9.8209,9.8575,9.799,9.8136,186141.7681
2012-11-12 11:30:00,13.41,13.42,13.32,13.33,87609.51188986233,9.8136,9.8209,9.7477,9.755,87609.5119
2012-11-12 12:00:00,13.33,13.38,13.31,13.37,141313.00489247925,9.755,9.7916,9.7404,9.7843,141313.0049
2012-11-12 12:30:00,13.37,13.46,13.36,13.46,75890.31744225736,9.7843,9.8502,9.777,9.8502,75890.3174
2012-11-12 13:00:00,13.46,13.5,13.43,13.44,93525.9984070998,9.8502,9.8795,9.8282,9.8355,93525.9984
2012-11-12 13:30:00,13.45,13.49,13.44,13.46,107406.98600523382,9.8429,9.8721,9.8355,9.8502,107406.986
2012-11-12 14:00:00,13.46,13.46,13.39,13.4,90453.97656161113,9.8502,9.8502,9.799,9.8063,90453.9766
2012-11-12 14:30:00,13.4,13.41,13.34,13.34,116850.60871543975,9.8063,9.8136,9.7624,9.7624,116850.6087
2012-11-12 15:00:00,13.35,13.37,13.29,13.3,208214.81397201048,9.7697,9.7843,9.7258,9.7331,208214.814
2012-11-12 15:30:00,13.3,13.35,13.27,13.29,571623.6204346343,9.7331,9.7697,9.7111,9.7258,571623.6204
2012-11-13 09:30:00,13.11,13.71,13.11,13.66,488337.69484583,9.594,10.0331,9.594,9.9965,488337.6948
2012-11-13 10:00:00,13.66,13.84,13.61,13.7,585049.4936852885,9.9965,10.1283,9.96,10.0258,585049.4937
2012-11-13 10:30:00,13.7,13.71,13.58,13.68,338718.8531118444,10.0258,10.0331,9.938,10.0112,338718.8531
2012-11-13 11:00:00,13.68,13.72,13.6,13.61,319831.60769143247,10.0112,10.0405,9.9526,9.96,319831.6077
2012-11-13 11:30:00,13.61,13.62,13.53,13.58,174422.573671635,9.96,9.9673,9.9014,9.938,174422.5737
2012-11-13 12:00:00,13.58,13.62,13.51,13.56,173967.4593241552,9.938,9.9673,9.8868,9.9234,173967.4593
2012-11-13 12:30:00,13.56,13.56,13.51,13.53,121743.08795084764,9.9234,9.9234,9.8868,9.9014,121743.088
2012-11-13 13:00:00,13.53,13.55,13.46,13.51,173057.2306291956,9.9014,9.916,9.8502,9.8868,173057.2306
2012-11-13 13:30:00,13.51,13.53,13.46,13.49,163158.49357150984,9.8868,9.9014,9.8502,9.8721,163158.4936
2012-11-13 14:00:00,13.48,13.6,13.48,13.59,275457.9588121516,9.8648,9.9526,9.8648,9.9453,275457.9588
2012-11-13 14:30:00,13.59,13.63,13.55,13.6,382751.16623051546,9.9453,9.9746,9.916,9.9526,382751.1662
2012-11-13 15:00:00,13.61,13.63,13.55,13.58,606781.2037774491,9.96,9.9746,9.916,9.938,606781.2038
2012-11-13 15:30:00,13.58,13.63,13.57,13.61,1045397.6561611104,9.938,9.9746,9.9307,9.96,1045397.6562
2012-11-14 09:30:00,13.68,13.83,13.63,13.74,336784.6171350552,10.0112,10.121,9.9746,10.0551,336784.6171
2012-11-14 10:00:00,13.72,13.77,13.65,13.65,408010.0125156446,10.0405,10.077,9.9892,9.9892,408010.0125
2012-11-14 10:30:00,13.64,13.65,13.42,13.44,427921.265217886,9.9819,9.9892,9.8209,9.8355,427921.2652
2012-11-14 11:00:00,13.45,13.53,13.45,13.51,112299.46524064172,9.8429,9.9014,9.8429,9.8868,112299.4652
2012-11-14 11:30:00,13.51,13.52,13.41,13.45,133689.83957219252,9.8868,9.8941,9.8136,9.8429,133689.8396
2012-11-14 12:00:00,13.46,13.46,13.39,13.42,135965.41130959155,9.8502,9.8502,9.799,9.8209,135965.4113
2012-11-14 12:30:00,13.42,13.44,13.37,13.39,199567.6413698942,9.8209,9.8355,9.7843,9.799,199567.6414
2012-11-14 13:00:00,13.39,13.46,13.38,13.42,162475.82205029015,9.799,9.8502,9.7916,9.8209,162475.8221
2012-11-14 13:30:00,13.41,13.46,13.38,13.44,158721.12868358174,9.8136,9.8502,9.7916,9.8355,158721.1287
2012-11-14 14:00:00,13.44,13.47,13.36,13.41,354761.63386050746,9.8355,9.8575,9.777,9.8136,354761.6339
2012-11-14 14:30:00,13.4,13.4,13.26,13.28,308339.9704175674,9.8063,9.8063,9.7038,9.7185,308339.9704
2012-11-14 15:00:00,13.28,13.29,13.16,13.17,849698.4867447946,9.7185,9.7258,9.6306,9.638,849698.4867
2012-11-14 15:30:00,13.17,13.18,13.02,13.08,1276709.523267721,9.638,9.6453,9.5282,9.5721,1276709.5233
2012-11-15 09:30:00,13.07,13.32,12.79,12.87,479235.407896234,9.5648,9.7477,9.3599,9.4184,479235.4079
2012-11-15 10:00:00,12.88,13.0,12.8,12.88,514165.43406530895,9.4257,9.5136,9.3672,9.4257,514165.4341
2012-11-15 10:30:00,12.88,12.92,12.77,12.8,220047.7870064854,9.4257,9.455,9.3452,9.3672,220047.787
2012-11-15 11:00:00,12.8,12.88,12.71,12.72,333712.5952895665,9.3672,9.4257,9.3013,9.3086,333712.5953
2012-11-15 11:30:00,12.72,12.74,12.62,12.64,240072.8182955968,9.3086,9.3233,9.2355,9.2501,240072.8183
2012-11-15 12:00:00,12.65,12.67,12.62,12.66,191603.1402889976,9.2574,9.2721,9.2355,9.2647,191603.1403
2012-11-15 12:30:00,12.66,12.76,12.66,12.72,163272.2721583798,9.2647,9.3379,9.2647,9.3086,163272.2722
2012-11-15 13:00:00,12.72,12.87,12.7,12.85,229605.18830356127,9.3086,9.4184,9.294,9.4038,229605.1883
2012-11-15 13:30:00,12.86,12.99,12.83,12.92,372624.8719990898,9.4111,9.5062,9.3891,9.455,372624.872
2012-11-15 14:00:00,12.91,12.92,12.74,12.78,224485.1518944135,9.4477,9.455,9.3233,9.3526,224485.1519
2012-11-15 14:30:00,12.78,12.79,12.71,12.73,197405.8482193651,9.3526,9.3599,9.3013,9.316,197405.8482
2012-11-15 15:00:00,12.73,12.75,12.66,12.67,524633.0640573445,9.316,9.3306,9.2647,9.2721,524633.0641
2012-11-15 15:30:00,12.66,12.72,12.64,12.66,1271475.7082717032,9.2647,9.3086,9.2501,9.2647,1271475.7083
2012-11-16 09:30:00,12.73,12.81,12.66,12.74,974513.596541131,9.316,9.3745,9.2647,9.3233,974513.5965
2012-11-16 10:00:00,12.74,12.97,12.67,12.93,593127.773353055,9.3233,9.4916,9.2721,9.4623,593127.7734
2012-11-16 10:30:00,12.93,13.0,12.9,12.98,497895.09614290594,9.4623,9.5136,9.4404,9.4989,497895.0961
2012-11-16 11:00:00,12.98,13.0,12.85,12.87,310729.3207418364,9.4989,9.5136,9.4038,9.4184,310729.3207
2012-11-16 11:30:00,12.87,13.17,12.84,13.13,594493.1163954944,9.4184,9.638,9.3965,9.6087,594493.1164
2012-11-16 12:00:00,13.13,13.18,13.08,13.09,409147.7983843441,9.6087,9.6453,9.5721,9.5794,409147.7984
2012-11-16 12:30:00,13.1,13.2,13.1,13.14,276937.08044146094,9.5867,9.6599,9.5867,9.616,276937.0804
2012-11-16 13:00:00,13.15,13.15,13.05,13.08,209693.93560131983,9.6233,9.6233,9.5501,9.5721,209693.9356
2012-11-16 13:30:00,13.08,13.09,13.04,13.07,172374.5591079759,9.5721,9.5794,9.5428,9.5648,172374.5591
2012-11-16 14:00:00,13.06,13.09,12.99,13.01,121174.1950164979,9.5575,9.5794,9.5062,9.5209,121174.195
2012-11-16 14:30:00,13.01,13.1,12.94,13.07,237911.0251450677,9.5209,9.5867,9.4696,9.5648,237911.0251
2012-11-16 15:00:00,13.07,13.11,13.03,13.09,368983.9572192514,9.5648,9.594,9.5355,9.5794,368983.9572
2012-11-16 15:30:00,13.09,13.17,13.08,13.1,1106382.9787234042,9.5794,9.638,9.5721,9.5867,1106382.9787
2012-11-19 09:30:00,13.36,13.68,13.34,13.67,668676.7550347025,9.777,10.0112,9.7624,10.0039,668676.755
2012-11-19 10:00:00,13.68,13.73,13.51,13.51,584821.9365115486,10.0112,10.0478,9.8868,9.8868,584821.9365
2012-11-19 10:30:00,13.52,13.54,13.45,13.46,249857.77676641257,9.8941,9.9087,9.8429,9.8502,249857.7768
2012-11-19 11:00:00,13.46,13.56,13.45,13.53,246216.8619865741,9.8502,9.9234,9.8429,9.9014,246216.862
2012-11-19 11:30:00,13.54,13.56,13.47,13.54,292410.9682557743,9.9087,9.9234,9.8575,9.9087,292410.9683
2012-11-19 12:00:00,13.54,13.57,13.52,13.54,144498.8053248379,9.9087,9.9307,9.8941,9.9087,144498.8053
2012-11-19 12:30:00,13.54,13.57,13.52,13.52,131983.16076914326,9.9087,9.9307,9.8941,9.8941,131983.1608
2012-11-19 13:00:00,13.51,13.52,13.4,13.43,151666.8562976448,9.8868,9.8941,9.8063,9.8282,151666.8563
2012-11-19 13:30:00,13.44,13.5,13.43,13.46,122198.20229832748,9.8355,9.8795,9.8282,9.8502,122198.2023
2012-11-19 14:00:00,13.46,13.5,13.42,13.42,235294.11764705885,9.8502,9.8795,9.8209,9.8209,235294.1176
2012-11-19 14:30:00,13.42,13.49,13.36,13.45,344521.5610422119,9.8209,9.8721,9.777,9.8429,344521.561
2012-11-19 15:00:00,13.46,13.53,13.44,13.53,409375.355558084,9.8502,9.9014,9.8355,9.9014,409375.3556
2012-11-19 15:30:00,13.52,13.58,13.49,13.57,1067243.144840141,9.8941,9.938,9.8721,9.9307,1067243.1448
2012-11-20 09:30:00,13.61,14.0,13.61,13.97,668221.6406872227,9.96,10.2454,9.96,10.2234,668221.6407
2012-11-20 10:00:00,13.97,14.26,13.97,14.22,711571.282284674,10.2234,10.4356,10.2234,10.4064,711571.2823
2012-11-20 10:30:00,14.22,14.31,14.16,14.17,1163954.9436795996,10.4064,10.4722,10.3625,10.3698,1163954.9437
2012-11-20 11:00:00,14.17,14.21,14.12,14.17,461941.0626920014,10.3698,10.399,10.3332,10.3698,461941.0627
2012-11-20 11:30:00,14.18,14.22,14.14,14.2,448970.303788827,10.3771,10.4064,10.3478,10.3917,448970.3038
2012-11-20 12:00:00,14.21,14.36,14.2,14.22,451245.875526226,10.399,10.5088,10.3917,10.4064,451245.8755
2012-11-20 12:30:00,14.21,14.24,14.08,14.18,354420.2980998976,10.399,10.421,10.3039,10.3771,354420.2981
2012-11-20 13:00:00,14.17,14.18,14.0,14.05,407213.5624075549,10.3698,10.3771,10.2454,10.282,407213.5624
2012-11-20 13:30:00,14.04,14.28,14.04,14.24,301285.6980316305,10.2746,10.4503,10.2746,10.421,301285.698
2012-11-20 14:00:00,14.24,14.29,14.16,14.28,278757.53783138015,10.421,10.4576,10.3625,10.4503,278757.5378
2012-11-20 14:30:00,14.28,14.29,14.17,14.22,292866.08260325406,10.4503,10.4576,10.3698,10.4064,292866.0826
2012-11-20 15:00:00,14.22,14.29,14.2,14.27,510183.1835248607,10.4064,10.4576,10.3917,10.443,510183.1835
2012-11-20 15:30:00,14.28,14.34,14.25,14.34,1157014.4498805325,10.4503,10.4942,10.4283,10.4942,1157014.4499
2012-11-21 09:30:00,14.33,14.5,14.28,14.5,623961.7703948118,10.4869,10.6113,10.4503,10.6113,623961.7704
2012-11-21 10:00:00,14.5,14.62,14.41,14.48,914438.5026737968,10.6113,10.6991,10.5454,10.5966,914438.5027
2012-11-21 10:30:00,14.48,14.57,14.44,14.5,386392.08101035387,10.5966,10.6625,10.5674,10.6113,386392.081
2012-11-21 11:00:00,14.5,14.59,14.49,14.57,383092.5019911253,10.6113,10.6771,10.6039,10.6625,383092.502
2012-11-21 11:30:00,14.57,14.57,14.38,14.4,548981.681647514,10.6625,10.6625,10.5235,10.5381,548981.6816
2012-11-21 12:00:00,14.4,14.49,14.39,14.48,240300.3754693367,10.5381,10.6039,10.5308,10.5966,240300.3755
2012-11-21 12:30:00,14.49,14.49,14.41,14.45,401410.8544771874,10.6039,10.6039,10.5454,10.5747,401410.8545
2012-11-21 13:00:00,14.45,14.48,14.42,14.42,460575.719649562,10.5747,10.5966,10.5527,10.5527,460575.7196
2012-11-21 13:30:00,14.42,14.51,14.42,14.46,283194.9027193082,10.5527,10.6186,10.5527,10.582,283194.9027
2012-11-21 14:00:00,14.45,14.53,14.45,14.53,447149.8463989078,10.5747,10.6332,10.5747,10.6332,447149.8464
2012-11-21 14:30:00,14.53,14.55,14.5,14.53,213107.2932074184,10.6332,10.6479,10.6113,10.6332,213107.2932
2012-11-21 15:00:00,14.53,14.57,14.52,14.55,311411.9922630561,10.6332,10.6625,10.6259,10.6479,311411.9923
2012-11-21 15:30:00,14.55,14.61,14.53,14.58,1213789.964728638,10.6479,10.6918,10.6332,10.6698,1213789.9647
2012-11-23 09:30:00,14.65,14.76,14.57,14.66,250199.11252702243,10.721,10.8015,10.6625,10.7284,250199.1125
2012-11-23 10:00:00,14.66,14.77,14.66,14.74,254181.36306747072,10.7284,10.8089,10.7284,10.7869,254181.3631
2012-11-23 10:30:00,14.73,14.76,14.73,14.76,137216.975765161,10.7796,10.8015,10.7796,10.8015,137216.9758
2012-11-23 11:00:00,14.75,14.84,14.74,14.77,159858.91455228126,10.7942,10.8601,10.7869,10.8089,159858.9146
2012-11-23 11:30:00,14.77,14.77,14.75,14.75,263169.87143019686,10.8089,10.8089,10.7942,10.7942,263169.8714
2012-11-23 12:00:00,14.75,14.82,14.75,14.82,242120.8328592559,10.7942,10.8454,10.7942,10.8454,242120.8329
2012-11-23 12:30:00,14.82,14.86,14.8,14.86,507338.71885311184,10.8454,10.8747,10.8308,10.8747,507338.7189
2012-11-26 09:30:00,14.77,14.9,14.72,14.79,581294.8003185801,10.8089,10.904,10.7723,10.8235,581294.8003
2012-11-26 10:00:00,14.8,14.86,14.74,14.84,777335.3054955058,10.8308,10.8747,10.7869,10.8601,777335.3055
2012-11-26 10:30:00,14.84,14.9,14.81,14.84,448628.9680282171,10.8601,10.904,10.8381,10.8601,448628.968
2012-11-26 11:00:00,14.84,14.85,14.77,14.83,466947.3205142792,10.8601,10.8674,10.8089,10.8528,466947.3205
2012-11-26 11:30:00,14.82,14.93,14.82,14.91,903060.6439868016,10.8454,10.9259,10.8454,10.9113,903060.644
2012-11-26 12:00:00,14.91,14.93,14.88,14.89,460461.941062692,10.9113,10.9259,10.8894,10.8967,460461.9411
2012-11-26 12:30:00,14.89,14.91,14.85,14.89,600978.4958470816,10.8967,10.9113,10.8674,10.8967,600978.4958
2012-11-26 13:00:00,14.89,14.92,14.82,14.91,449084.0823756969,10.8967,10.9186,10.8454,10.9113,449084.0824
2012-11-26 13:30:00,14.91,14.94,14.88,14.89,233587.4388440096,10.9113,10.9333,10.8894,10.8967,233587.4388
2012-11-26 14:00:00,14.89,14.94,14.87,14.89,239162.5896006372,10.8967,10.9333,10.882,10.8967,239162.5896
2012-11-26 14:30:00,14.9,14.93,14.89,14.9,305950.62009329844,10.904,10.9259,10.8967,10.904,305950.6201
2012-11-26 15:00:00,14.9,14.91,14.82,14.83,455228.1260666743,10.904,10.9113,10.8454,10.8528,455228.1261
2012-11-26 15:30:00,14.83,14.84,14.76,14.81,1542154.966435317,10.8528,10.8601,10.8015,10.8381,1542154.9664
2012-11-27 09:30:00,14.77,14.92,14.69,14.89,373648.8792809193,10.8089,10.9186,10.7503,10.8967,373648.8793
2012-11-27 10:00:00,14.9,14.9,14.7,14.7,318807.6004096029,10.904,10.904,10.7576,10.7576,318807.6004
2012-11-27 10:30:00,14.7,14.8,14.64,14.72,316532.0286722039,10.7576,10.8308,10.7137,10.7723,316532.0287
2012-11-27 11:00:00,14.72,14.83,14.72,14.77,434292.8660826033,10.7723,10.8528,10.7723,10.8089,434292.8661
2012-11-27 11:30:00,14.77,14.96,14.76,14.96,485607.0087609512,10.8089,10.9479,10.8015,10.9479,485607.0088
2012-11-27 12:00:00,14.96,15.04,14.94,14.97,278074.86631016043,10.9479,11.0064,10.9333,10.9552,278074.8663
2012-11-27 12:30:00,14.98,15.03,14.95,15.01,140288.99761064968,10.9625,10.9991,10.9406,10.9845,140288.9976
2012-11-27 13:00:00,15.02,15.03,14.93,14.99,178177.2670383434,10.9918,10.9991,10.9259,10.9699,178177.267
2012-11-27 13:30:00,14.99,15.0,14.95,14.99,238935.0324268973,10.9699,10.9772,10.9406,10.9699,238935.0324
2012-11-27 14:00:00,15.0,15.02,14.91,14.92,223233.58743884403,10.9772,10.9918,10.9113,10.9186,223233.5874
2012-11-27 14:30:00,14.93,14.98,14.87,14.92,417226.0780521106,10.9259,10.9625,10.882,10.9186,417226.0781
2012-11-27 15:00:00,14.92,14.97,14.9,14.91,468767.7779041985,10.9186,10.9552,10.904,10.9113,468767.7779
2012-11-27 15:30:00,14.92,14.94,14.84,14.91,1113095.9153487314,10.9186,10.9333,10.8601,10.9113,1113095.9153
2012-11-28 09:30:00,14.79,14.91,14.73,14.82,194333.82637387645,10.8235,10.9113,10.7796,10.8454,194333.8264
2012-11-28 10:00:00,14.83,14.84,14.54,14.62,1123904.8811013768,10.8528,10.8601,10.6405,10.6991,1123904.8811
2012-11-28 10:30:00,14.63,14.71,14.61,14.64,929229.7189668904,10.7064,10.7649,10.6918,10.7137,929229.719
2012-11-28 11:00:00,14.64,14.77,14.62,14.74,333371.25952895667,10.7137,10.8089,10.6991,10.7869,333371.2595
2012-11-28 11:30:00,14.75,14.77,14.64,14.65,304243.9412902492,10.7942,10.8089,10.7137,10.721,304243.9413
2012-11-28 12:00:00,14.65,14.74,14.62,14.71,217999.77244282627,10.721,10.7869,10.6991,10.7649,217999.7724
2012-11-28 12:30:00,14.71,14.79,14.7,14.77,350210.49038570945,10.7649,10.8235,10.7576,10.8089,350210.4904
2012-11-28 13:00:00,14.78,14.79,14.74,14.77,119922.63056092845,10.8162,10.8235,10.7869,10.8089,119922.6306
2012-11-28 13:30:00,14.77,14.84,14.77,14.84,249743.99817954263,10.8089,10.8601,10.8089,10.8601,249743.9982
2012-11-28 14:00:00,14.83,14.84,14.78,14.81,235976.7891682785,10.8528,10.8601,10.8162,10.8381,235976.7892
2012-11-28 14:30:00,14.8,14.83,14.76,14.79,234725.22471270908,10.8308,10.8528,10.8015,10.8235,234725.2247
2012-11-28 15:00:00,14.79,14.84,14.78,14.84,237000.7964501081,10.8235,10.8601,10.8162,10.8601,237000.7965
2012-11-28 15:30:00,14.83,14.86,14.81,14.84,719877.1191261805,10.8528,10.8747,10.8381,10.8601,719877.1191
2012-11-29 09:30:00,14.95,15.02,14.91,14.96,267834.79349186487,10.9406,10.9918,10.9113,10.9479,267834.7935
2012-11-29 10:00:00,14.95,15.06,14.88,14.9,502104.9038570941,10.9406,11.0211,10.8894,10.904,502104.9039
2012-11-29 10:30:00,14.9,14.91,14.83,14.85,415064.28490158153,10.904,10.9113,10.8528,10.8674,415064.2849
2012-11-29 11:00:00,14.84,14.88,14.71,14.73,330526.79485720786,10.8601,10.8894,10.7649,10.7796,330526.7949
2012-11-29 11:30:00,14.73,14.77,14.62,14.69,361702.1276595745,10.7796,10.8089,10.6991,10.7503,361702.1277
2012-11-29 12:00:00,14.69,14.79,14.65,14.77,131528.04642166346,10.7503,10.8235,10.721,10.8089,131528.0464
2012-11-29 12:30:00,14.77,14.79,14.72,14.74,97394.47036067813,10.8089,10.8235,10.7723,10.7869,97394.4704
2012-11-29 13:00:00,14.75,14.77,14.7,14.77,100921.6065536466,10.7942,10.8089,10.7576,10.8089,100921.6066
2012-11-29 13:30:00,14.76,14.81,14.75,14.78,131186.7106610536,10.8015,10.8381,10.7942,10.8162,131186.7107
2012-11-29 14:00:00,14.77,14.84,14.77,14.83,231425.6456934805,10.8089,10.8601,10.8089,10.8528,231425.6457
2012-11-29 14:30:00,14.83,14.94,14.83,14.94,276595.74468085106,10.8528,10.9333,10.8528,10.9333,276595.7447
2012-11-29 15:00:00,14.94,14.96,14.92,14.95,575719.6495619525,10.9333,10.9479,10.9186,10.9406,575719.6496
2012-11-29 15:30:00,14.95,15.04,14.93,15.0,1014449.8805324838,10.9406,11.0064,10.9259,10.9772,1014449.8805
2012-11-30 09:30:00,15.05,15.11,14.99,15.03,381613.3803618159,11.0138,11.0577,10.9699,10.9991,381613.3804
2012-11-30 10:00:00,15.03,15.06,14.98,15.0,256229.37763112984,10.9991,11.0211,10.9625,10.9772,256229.3776
2012-11-30 10:30:00,15.01,15.06,14.99,15.06,186027.98953237,10.9845,11.0211,10.9699,11.0211,186027.9895
2012-11-30 11:00:00,15.06,15.06,14.93,14.96,128683.58174991468,11.0211,11.0211,10.9259,10.9479,128683.5817
2012-11-30 11:30:00,14.95,14.95,14.89,14.91,77369.43907156674,10.9406,10.9406,10.8967,10.9113,77369.4391
2012-11-30 12:00:00,14.91,14.92,14.84,14.87,119581.2948003186,10.9113,10.9186,10.8601,10.882,119581.2948
2012-11-30 12:30:00,14.88,14.92,14.86,14.89,120832.85925588803,10.8894,10.9186,10.8747,10.8967,120832.8593
2012-11-30 13:00:00,14.89,14.9,14.85,14.89,89771.3050403914,10.8967,10.904,10.8674,10.8967,89771.305
2012-11-30 13:30:00,14.9,14.91,14.84,14.84,144498.8053248379,10.904,10.9113,10.8601,10.8601,144498.8053
2012-11-30 14:00:00,14.85,14.88,14.82,14.83,215724.20070542724,10.8674,10.8894,10.8454,10.8528,215724.2007
2012-11-30 14:30:00,14.83,14.84,14.74,14.75,307315.96313573787,10.8528,10.8601,10.7869,10.7942,307315.9631
2012-11-30 15:00:00,14.75,14.82,14.74,14.77,366139.49254750257,10.7942,10.8454,10.7869,10.8089,366139.4925
2012-11-30 15:30:00,14.77,14.93,14.77,14.9,833655.7059961315,10.8089,10.9259,10.8089,10.904,833655.706
2012-12-03 09:30:00,15.0,15.06,14.89,14.9,393787.6891569007,10.9772,11.0211,10.8967,10.904,393787.6892
2012-12-03 10:00:00,14.89,14.98,14.81,14.88,315621.7999772443,10.8967,10.9625,10.8381,10.8894,315621.8
2012-12-03 10:30:00,14.89,14.92,14.84,14.88,258277.39219478896,10.8967,10.9186,10.8601,10.8894,258277.3922
2012-12-03 11:00:00,14.87,14.94,14.87,14.93,335419.27409261576,10.882,10.9333,10.882,10.9259,335419.2741
2012-12-03 11:30:00,14.93,14.99,14.89,14.97,207532.1424507908,10.9259,10.9699,10.8967,10.9552,207532.1425
2012-12-03 12:00:00,14.97,14.97,14.9,14.9,182842.1891000114,10.9552,10.9552,10.904,10.904,182842.1891
2012-12-03 12:30:00,14.9,14.91,14.78,14.78,182387.0747525316,10.904,10.9113,10.8162,10.8162,182387.0748
2012-12-03 13:00:00,14.78,14.81,14.77,14.78,128683.58174991468,10.8162,10.8381,10.8089,10.8162,128683.5817
2012-12-03 13:30:00,14.78,14.78,14.71,14.74,214017.521902378,10.8162,10.8162,10.7649,10.7869,214017.5219
2012-12-03 14:00:00,14.74,14.77,14.72,14.73,164296.27944020936,10.7869,10.8089,10.7723,10.7796,164296.2794
2012-12-03 14:30:00,14.72,14.74,14.66,14.68,226305.6092843327,10.7723,10.7869,10.7284,10.743,226305.6093
2012-12-03 15:00:00,14.68,14.72,14.64,14.66,425645.693480487,10.743,10.7723,10.7137,10.7284,425645.6935
2012-12-03 15:30:00,14.66,14.71,14.63,14.64,626351.1207190807,10.7284,10.7649,10.7064,10.7137,626351.1207
2012-12-04 09:30:00,14.7,14.73,14.58,14.58,754465.8095346456,10.7576,10.7796,10.6698,10.6698,754465.8095
2012-12-04 10:00:00,14.58,14.7,14.48,14.49,685060.8715439754,10.6698,10.7576,10.5966,10.6039,685060.8715
2012-12-04 10:30:00,14.49,14.56,14.44,14.48,474342.92866082606,10.6039,10.6552,10.5674,10.5966,474342.9287
2012-12-04 11:00:00,14.48,14.52,14.43,14.48,252929.7986119013,10.5966,10.6259,10.56,10.5966,252929.7986
2012-12-04 11:30:00,14.48,14.57,14.46,14.48,383092.5019911253,10.5966,10.6625,10.582,10.5966,383092.502
2012-12-04 12:00:00,14.48,14.48,14.34,14.39,302082.14813972014,10.5966,10.5966,10.4942,10.5308,302082.1481
2012-12-04 12:30:00,14.39,14.47,14.36,14.47,179201.27432017296,10.5308,10.5893,10.5088,10.5893,179201.2743
2012-12-04 13:00:00,14.46,14.51,14.41,14.5,268289.90783934464,10.582,10.6186,10.5454,10.6113,268289.9078
2012-12-04 13:30:00,14.5,14.68,14.49,14.62,285356.6958698373,10.6113,10.743,10.6039,10.6991,285356.6959
2012-12-04 14:00:00,14.62,14.7,14.62,14.66,362726.1349414041,10.6991,10.7576,10.6991,10.7284,362726.1349
2012-12-04 14:30:00,14.66,14.69,14.62,14.65,337125.9528956651,10.7284,10.7503,10.6991,10.721,337125.9529
2012-12-04 15:00:00,14.65,14.7,14.62,14.63,321310.72932074184,10.721,10.7576,10.6991,10.7064,321310.7293
2012-12-04 15:30:00,14.64,14.66,14.55,14.57,646376.152008192,10.7137,10.7284,10.6479,10.6625,646376.152
2012-12-05 09:30:00,14.65,14.69,14.31,14.34,334281.48822391627,10.721,10.7503,10.4722,10.4942,334281.4882
2012-12-05 10:00:00,14.35,14.43,14.22,14.22,632836.5001706679,10.5015,10.56,10.4064,10.4064,632836.5002
2012-12-05 10:30:00,14.22,14.25,14.01,14.12,493002.6169074981,10.4064,10.4283,10.2527,10.3332,493002.6169
2012-12-05 11:00:00,14.12,14.26,14.08,14.24,384912.9593810445,10.3332,10.4356,10.3039,10.421,384912.9594
2012-12-05 11:30:00,14.24,14.35,14.23,14.31,196268.06235066563,10.421,10.5015,10.4137,10.4722,196268.0624
2012-12-05 12:00:00,14.32,14.37,14.28,14.28,254750.25600182047,10.4795,10.5161,10.4503,10.4503,254750.256
2012-12-05 12:30:00,14.29,14.4,14.29,14.33,259187.62088974856,10.4576,10.5381,10.4576,10.4869,259187.6209
2012-12-05 13:00:00,14.33,14.4,14.32,14.33,252133.3485038116,10.4869,10.5381,10.4795,10.4869,252133.3485
2012-12-05 13:30:00,14.34,14.44,14.34,14.42,196836.95528501537,10.4942,10.5674,10.4942,10.5527,196836.9553
2012-12-05 14:00:00,14.42,14.47,14.34,14.34,267607.2363181249,10.5527,10.5893,10.4942,10.4942,267607.2363
2012-12-05 14:30:00,14.35,14.36,14.25,14.26,764478.3251792013,10.5015,10.5088,10.4283,10.4356,764478.3252
2012-12-05 15:00:00,14.26,14.33,14.19,14.29,580384.5716236205,10.4356,10.4869,10.3844,10.4576,580384.5716
2012-12-05 15:30:00,14.3,14.31,14.21,14.24,876664.0118329731,10.4649,10.4722,10.399,10.421,876664.0118
2012-12-06 09:30:00,14.24,14.29,14.04,14.04,500739.5608146547,10.421,10.4576,10.2746,10.2746,500739.5608
2012-12-06 10:00:00,14.04,14.04,13.88,13.92,449311.6395494368,10.2746,10.2746,10.1575,10.1868,449311.6395
2012-12-06 10:30:00,13.92,14.0,13.89,13.97,570372.0559790648,10.1868,10.2454,10.1649,10.2234,570372.056
2012-12-06 11:00:00,13.98,14.12,13.97,14.09,291386.9609739447,10.2307,10.3332,10.2234,10.3112,291386.961
2012-12-06 11:30:00,14.09,14.1,14.01,14.01,219820.22983274548,10.3112,10.3185,10.2527,10.2527,219820.2298
2012-12-06 12:00:00,14.02,14.03,13.86,13.86,286835.8174991467,10.26,10.2673,10.1429,10.1429,286835.8175
2012-12-06 12:30:00,13.86,13.9,13.84,13.87,372397.3148253499,10.1429,10.1722,10.1283,10.1502,372397.3148
2012-12-06 13:00:00,13.87,13.9,13.83,13.87,332688.5880077369,10.1502,10.1722,10.121,10.1502,332688.588
2012-12-06 13:30:00,13.87,13.9,13.87,13.9,317669.81454090343,10.1502,10.1722,10.1502,10.1722,317669.8145
2012-12-06 14:00:00,13.9,13.9,13.88,13.9,261690.74980088748,10.1722,10.1722,10.1575,10.1722,261690.7498
2012-12-06 14:30:00,13.9,13.9,13.81,13.85,320514.2792126522,10.1722,10.1722,10.1063,10.1356,320514.2792
2012-12-06 15:00:00,13.85,13.86,13.78,13.8,578450.3356468313,10.1356,10.1429,10.0844,10.099,578450.3356
2012-12-06 15:30:00,13.8,13.87,13.79,13.86,1489589.2593013996,10.099,10.1502,10.0917,10.1429,1489589.2593
2012-12-07 09:30:00,14.0,14.18,13.95,14.01,292524.74684264424,10.2454,10.3771,10.2088,10.2527,292524.7468
2012-12-07 10:00:00,14.02,14.18,13.99,14.12,360905.6775514848,10.26,10.3771,10.238,10.3332,360905.6776
2012-12-07 10:30:00,14.13,14.15,14.04,14.06,247354.64785527365,10.3405,10.3551,10.2746,10.2893,247354.6479
2012-12-07 11:00:00,14.06,14.09,14.03,14.04,217317.10092160656,10.2893,10.3112,10.2673,10.2746,217317.1009
2012-12-07 11:30:00,14.04,14.06,13.91,13.92,167368.30128569805,10.2746,10.2893,10.1795,10.1868,167368.3013
2012-12-07 12:00:00,13.92,13.96,13.9,13.92,196836.95528501537,10.1868,10.2161,10.1722,10.1868,196836.9553
2012-12-07 12:30:00,13.91,14.0,13.91,13.99,128797.36033678462,10.1795,10.2454,10.1795,10.238,128797.3603
2012-12-07 13:00:00,13.99,14.07,13.99,14.06,151325.52053703493,10.238,10.2966,10.238,10.2893,151325.5205
2012-12-07 13:30:00,14.07,14.1,14.04,14.09,112982.13676186142,10.2966,10.3185,10.2746,10.3112,112982.1368
2012-12-07 14:00:00,14.09,14.12,14.07,14.08,124701.3312094664,10.3112,10.3332,10.2966,10.3039,124701.3312
2012-12-07 14:30:00,14.08,14.11,14.02,14.02,108772.32904767324,10.3039,10.3259,10.26,10.26,108772.329
2012-12-07 15:00:00,14.02,14.06,14.0,14.04,206621.9137558312,10.26,10.2893,10.2454,10.2746,206621.9138
2012-12-07 15:30:00,14.04,14.09,14.03,14.04,666856.2976447833,10.2746,10.3112,10.2673,10.2746,666856.2976
2012-12-10 09:30:00,14.04,14.05,13.9,13.92,318466.2646489931,10.2746,10.282,10.1722,10.1868,318466.2646
2012-12-10 10:00:00,13.92,13.97,13.89,13.94,353054.9550574582,10.1868,10.2234,10.1649,10.2015,353054.9551
2012-12-10 10:30:00,13.94,14.03,13.94,14.03,235863.0105814086,10.2015,10.2673,10.2015,10.2673,235863.0106
2012-12-10 11:00:00,14.02,14.03,13.98,14.0,189213.78996472864,10.26,10.2673,10.2307,10.2454,189213.79
2012-12-10 11:30:00,13.99,14.01,13.93,13.96,114802.59415178064,10.238,10.2527,10.1941,10.2161,114802.5942
2012-12-10 12:00:00,13.96,14.01,13.95,14.0,262942.314256457,10.2161,10.2527,10.2088,10.2454,262942.3143
2012-12-10 12:30:00,14.0,14.03,13.99,14.02,73045.85277050859,10.2454,10.2673,10.238,10.26,73045.8528
2012-12-10 13:00:00,14.01,14.02,13.97,13.99,74866.3101604278,10.2527,10.26,10.2234,10.238,74866.3102
2012-12-10 13:30:00,13.99,13.99,13.94,13.97,127090.68153373536,10.238,10.238,10.2015,10.2234,127090.6815
2012-12-10 14:00:00,13.97,13.98,13.96,13.97,97053.13460006828,10.2234,10.2307,10.2161,10.2234,97053.1346
2012-12-10 14:30:00,13.97,14.01,13.92,13.97,240641.7112299465,10.2234,10.2527,10.1868,10.2234,240641.7112
2012-12-10 15:00:00,13.98,13.99,13.96,13.99,199795.1985436341,10.2307,10.238,10.2161,10.238,199795.1985
2012-12-10 15:30:00,13.99,14.01,13.93,13.94,651382.40983047,10.238,10.2527,10.1941,10.2015,651382.4098
2012-12-11 09:30:00,14.07,14.12,14.01,14.1,259301.3994766185,10.2966,10.3332,10.2527,10.3185,259301.3995
2012-12-11 10:00:00,14.1,14.12,13.89,13.91,364319.03515758336,10.3185,10.3332,10.1649,10.1795,364319.0352
2012-12-11 10:30:00,13.92,14.0,13.91,13.93,414154.0562066219,10.1868,10.2454,10.1795,10.1941,414154.0562
2012-12-11 11:00:00,13.94,13.95,13.88,13.88,296165.66162248264,10.2015,10.2088,10.1575,10.1575,296165.6616
2012-12-11 11:30:00,13.88,13.97,13.88,13.96,204573.89919217204,10.1575,10.2234,10.1575,10.2161,204573.8992
2012-12-11 12:00:00,13.96,13.97,13.9,13.94,239845.2611218569,10.2161,10.2234,10.1722,10.2015,239845.2611
2012-12-11 12:30:00,13.94,13.95,13.91,13.94,126635.56718625556,10.2015,10.2088,10.1795,10.2015,126635.5672
2012-12-11 13:00:00,13.94,13.97,13.93,13.93,131072.93207418366,10.2015,10.2234,10.1941,10.1941,131072.9321
2012-12-11 13:30:00,13.94,13.96,13.91,13.94,124132.43827511664,10.2015,10.2161,10.1795,10.2015,124132.4383
2012-12-11 14:00:00,13.94,13.94,13.9,13.92,77141.88189782684,10.2015,10.2015,10.1722,10.1868,77141.8819
2012-12-11 14:30:00,13.92,13.92,13.75,13.78,251792.0127432017,10.1868,10.1868,10.0624,10.0844,251792.0127
2012-12-11 15:00:00,13.79,13.8,13.75,13.76,306178.1772670384,10.0917,10.099,10.0624,10.0697,306178.1773
2012-12-11 15:30:00,13.75,13.82,13.75,13.81,547957.6743656844,10.0624,10.1136,10.0624,10.1063,547957.6744
2012-12-12 09:30:00,13.9,13.99,13.84,13.97,351689.6120150188,10.1722,10.238,10.1283,10.2234,351689.612
2012-12-12 10:00:00,13.97,14.16,13.97,14.13,241438.16133803612,10.2234,10.3625,10.2234,10.3405,241438.1613
2012-12-12 10:30:00,14.13,14.23,14.12,14.23,353396.2908180681,10.3405,10.4137,10.3332,10.4137,353396.2908
2012-12-12 11:00:00,14.22,14.26,14.15,14.2,271475.7082717033,10.4064,10.4356,10.3551,10.3917,271475.7083
2012-12-12 11:30:00,14.21,14.27,14.19,14.2,194788.94072135625,10.399,10.443,10.3844,10.3917,194788.9407
2012-12-12 12:00:00,14.21,14.22,14.13,14.15,176470.58823529413,10.399,10.4064,10.3405,10.3551,176470.5882
2012-12-12 12:30:00,14.15,14.4,14.14,14.33,407213.5624075549,10.3551,10.5381,10.3478,10.4869,407213.5624
2012-12-12 13:00:00,14.33,14.36,14.29,14.36,216293.093639777,10.4869,10.5088,10.4576,10.5088,216293.0936
2012-12-12 13:30:00,14.36,14.39,14.35,14.36,204460.1206053021,10.5088,10.5308,10.5015,10.5088,204460.1206
2012-12-12 14:00:00,14.37,14.38,14.33,14.33,229377.63112982133,10.5161,10.5235,10.4869,10.4869,229377.6311
2012-12-12 14:30:00,14.34,14.39,14.31,14.37,321538.2864944817,10.4942,10.5308,10.4722,10.5161,321538.2865
2012-12-12 15:00:00,14.37,14.38,14.26,14.26,552963.9321879622,10.5161,10.5235,10.4356,10.4356,552963.9322
2012-12-12 15:30:00,14.26,14.3,14.22,14.3,955740.129707589,10.4356,10.4649,10.4064,10.4649,955740.1297
2012-12-13 09:30:00,14.25,14.45,14.25,14.43,300944.3622710206,10.4283,10.5747,10.4283,10.56,300944.3623
2012-12-13 10:00:00,14.43,14.55,14.4,14.41,356013.19831607695,10.56,10.6479,10.5381,10.5454,356013.1983
2012-12-13 10:30:00,14.41,14.42,14.35,14.41,323472.52247127093,10.5454,10.5527,10.5015,10.5454,323472.5225
2012-12-13 11:00:00,14.41,14.43,14.32,14.35,194788.94072135625,10.5454,10.56,10.4795,10.5015,194788.9407
2012-12-13 11:30:00,14.36,14.4,14.3,14.33,106838.09307088406,10.5088,10.5381,10.4649,10.4869,106838.0931
2012-12-13 12:00:00,14.33,14.36,14.26,14.26,162248.26487655024,10.4869,10.5088,10.4356,10.4356,162248.2649
2012-12-13 12:30:00,14.26,14.29,14.21,14.24,111161.6793719422,10.4356,10.4576,10.399,10.421,111161.6794
2012-12-13 13:00:00,14.25,14.26,14.15,14.18,155990.44259870294,10.4283,10.4356,10.3551,10.3771,155990.4426
2012-12-13 13:30:00,14.18,14.2,14.16,14.18,160882.92183411084,10.3771,10.3917,10.3625,10.3771,160882.9218
2012-12-13 14:00:00,14.18,14.19,14.07,14.11,159517.5787916714,10.3771,10.3844,10.2966,10.3259,159517.5788
2012-12-13 14:30:00,14.11,14.15,14.07,14.13,160655.36466037092,10.3259,10.3551,10.2966,10.3405,160655.3647
2012-12-13 15:00:00,14.14,14.16,14.12,14.15,199567.6413698942,10.3478,10.3625,10.3332,10.3551,199567.6414
2012-12-13 15:30:00,14.15,14.24,14.15,14.21,819092.0468767778,10.3551,10.421,10.3551,10.399,819092.0469
2012-12-14 09:30:00,14.01,14.24,13.99,14.23,263056.0928433269,10.2527,10.421,10.238,10.4137,263056.0928
2012-12-14 10:00:00,14.22,14.31,14.17,14.26,184207.5321424508,10.4064,10.4722,10.3698,10.4356,184207.5321
2012-12-14 10:30:00,14.26,14.34,14.2,14.27,227898.509500512,10.4356,10.4942,10.3917,10.443,227898.5095
2012-12-14 11:00:00,14.28,14.36,14.26,14.27,200819.2058254637,10.4503,10.5088,10.4356,10.443,200819.2058
2012-12-14 11:30:00,14.27,14.36,14.25,14.34,128228.46740243486,10.443,10.5088,10.4283,10.4942,128228.4674
2012-12-14 12:00:00,14.34,14.36,14.31,14.33,102400.72818295597,10.4942,10.5088,10.4722,10.4869,102400.7282
2012-12-14 12:30:00,14.33,14.37,14.32,14.33,86357.94743429287,10.4869,10.5161,10.4795,10.4869,86357.9474
2012-12-14 13:00:00,14.33,14.33,14.29,14.3,102173.17100921606,10.4869,10.4869,10.4576,10.4649,102173.171
2012-12-14 13:30:00,14.29,14.34,14.27,14.33,139947.66185003982,10.4576,10.4942,10.443,10.4869,139947.6619
2012-12-14 14:00:00,14.33,14.33,14.32,14.32,82603.25406758448,10.4869,10.4869,10.4795,10.4795,82603.2541
2012-12-14 14:30:00,14.31,14.32,14.25,14.26,143133.46228239845,10.4722,10.4795,10.4283,10.4356,143133.4623
2012-12-14 15:00:00,14.25,14.26,14.14,14.17,286835.8174991467,10.4283,10.4356,10.3478,10.3698,286835.8175
2012-12-14 15:30:00,14.17,14.24,14.12,14.17,656388.6676527478,10.3698,10.421,10.3332,10.3698,656388.6677
2012-12-17 09:30:00,14.24,14.36,14.24,14.32,196040.5051769257,10.421,10.5088,10.421,10.4795,196040.5052
2012-12-17 10:00:00,14.31,14.39,14.2,14.23,160427.80748663103,10.4722,10.5308,10.3917,10.4137,160427.8075
2012-12-17 10:30:00,14.23,14.29,14.23,14.27,161224.2575947207,10.4137,10.4576,10.4137,10.443,161224.2576
2012-12-17 11:00:00,14.27,14.45,14.26,14.4,371600.8647172602,10.443,10.5747,10.4356,10.5381,371600.8647
2012-12-17 11:30:00,14.4,14.47,14.38,14.45,306747.0702013881,10.5381,10.5893,10.5235,10.5747,306747.0702
2012-12-17 12:00:00,14.46,14.46,14.41,14.45,163158.49357150984,10.582,10.582,10.5454,10.5747,163158.4936
2012-12-17 12:30:00,14.44,14.46,14.41,14.41,93867.33416770965,10.5674,10.582,10.5454,10.5454,93867.3342
2012-12-17 13:00:00,14.41,14.42,14.38,14.39,104676.299920355,10.5454,10.5527,10.5235,10.5308,104676.2999
2012-12-17 13:30:00,14.39,14.4,14.28,14.3,172602.11628171575,10.5308,10.5381,10.4503,10.4649,172602.1163
2012-12-17 14:00:00,14.31,14.37,14.28,14.32,226646.9450449425,10.4722,10.5161,10.4503,10.4795,226646.945
2012-12-17 14:30:00,14.31,14.32,14.27,14.3,161224.2575947207,10.4722,10.4795,10.443,10.4649,161224.2576
2012-12-17 15:00:00,14.3,14.34,14.27,14.28,248833.76948458303,10.4649,10.4942,10.443,10.4503,248833.7695
2012-12-17 15:30:00,14.29,14.45,14.28,14.41,949482.3074297416,10.4576,10.5747,10.4503,10.5454,949482.3074
2012-12-18 09:30:00,14.46,14.54,14.39,14.42,744908.4082375697,10.582,10.6405,10.5308,10.5527,744908.4082
2012-12-18 10:00:00,14.42,14.61,14.42,14.59,513937.876891569,10.5527,10.6918,10.5527,10.6771,513937.8769
2012-12-18 10:30:00,14.59,14.61,14.55,14.58,286380.70315166685,10.6771,10.6918,10.6479,10.6698,286380.7032
2012-12-18 11:00:00,14.58,14.68,14.56,14.62,261918.3069746274,10.6698,10.743,10.6552,10.6991,261918.307
2012-12-18 11:30:00,14.63,14.67,14.61,14.62,102628.28535669588,10.7064,10.7357,10.6918,10.6991,102628.2854
2012-12-18 12:00:00,14.62,14.64,14.6,14.62,127545.79588121516,10.6991,10.7137,10.6844,10.6991,127545.7959
2012-12-18 12:30:00,14.62,14.65,14.62,14.64,154625.0995562635,10.6991,10.721,10.6991,10.7137,154625.0996
2012-12-18 13:00:00,14.64,14.68,14.61,14.64,249630.21959267263,10.7137,10.743,10.6918,10.7137,249630.2196
2012-12-18 13:30:00,14.63,14.68,14.62,14.63,116395.49436795995,10.7064,10.743,10.6991,10.7064,116395.4944
2012-12-18 14:00:00,14.64,14.69,14.62,14.62,162703.37922403004,10.7137,10.7503,10.6991,10.6991,162703.3792
2012-12-18 14:30:00,14.62,14.64,14.6,14.62,200136.53430424395,10.6991,10.7137,10.6844,10.6991,200136.5343
2012-12-18 15:00:00,14.62,14.66,14.61,14.62,432131.0729320742,10.6991,10.7284,10.6918,10.6991,432131.0729
2012-12-18 15:30:00,14.62,14.7,14.62,14.67,1079417.453635226,10.6991,10.7576,10.6991,10.7357,1079417.4536
2012-12-19 09:30:00,14.68,14.7,14.41,14.47,241893.275685516,10.743,10.7576,10.5454,10.5893,241893.2757
2012-12-19 10:00:00,14.46,14.5,14.41,14.42,173512.3449766754,10.582,10.6113,10.5454,10.5527,173512.345
2012-12-19 10:30:00,14.42,14.52,14.42,14.48,263283.6500170668,10.5527,10.6259,10.5527,10.5966,263283.65
2012-12-19 11:00:00,14.48,14.6,14.48,14.56,343725.11093412223,10.5966,10.6844,10.5966,10.6552,343725.1109
2012-12-19 11:30:00,14.56,14.61,14.56,14.6,279667.7665263397,10.6552,10.6918,10.6552,10.6844,279667.7665
2012-12-19 12:00:00,14.6,14.62,14.56,14.58,239162.5896006372,10.6844,10.6991,10.6552,10.6698,239162.5896
2012-12-19 12:30:00,14.59,14.68,14.56,14.6,326772.1014904995,10.6771,10.743,10.6552,10.6844,326772.1015
2012-12-19 13:00:00,14.59,14.62,14.5,14.61,341221.9820229833,10.6771,10.6991,10.6113,10.6918,341221.982
2012-12-19 13:30:00,14.6,14.6,14.53,14.57,234611.4461258392,10.6844,10.6844,10.6332,10.6625,234611.4461
2012-12-19 14:00:00,14.57,14.57,14.48,14.55,212993.51462054843,10.6625,10.6625,10.5966,10.6479,212993.5146
2012-12-19 14:30:00,14.55,14.55,14.38,14.42,387529.86687905336,10.6479,10.6479,10.5235,10.5527,387529.8669
2012-12-19 15:00:00,14.42,14.48,14.41,14.48,513255.2053703493,10.5527,10.5966,10.5454,10.5966,513255.2054
2012-12-19 15:30:00,14.48,14.51,14.36,14.38,1024462.3961770396,10.5966,10.6186,10.5088,10.5235,1024462.3962
2012-12-20 09:30:00,14.35,14.48,14.19,14.38,350893.1619069291,10.5015,10.5966,10.3844,10.5235,350893.1619
2012-12-20 10:00:00,14.38,14.53,14.32,14.36,847878.0293548754,10.5235,10.6332,10.4795,10.5088,847878.0294
2012-12-20 10:30:00,14.36,14.58,14.32,14.54,315963.1357378542,10.5088,10.6698,10.4795,10.6405,315963.1357
2012-12-20 11:00:00,14.55,14.61,14.51,14.55,267038.3433837752,10.6479,10.6918,10.6186,10.6479,267038.3434
2012-12-20 11:30:00,14.55,14.57,14.48,14.54,221868.2443964046,10.6479,10.6625,10.5966,10.6405,221868.2444
2012-12-20 12:00:00,14.54,14.62,14.5,14.61,220616.6799408352,10.6405,10.6991,10.6113,10.6918,220616.6799
2012-12-20 12:30:00,14.61,14.63,14.59,14.6,151439.2991239049,10.6918,10.7064,10.6771,10.6844,151439.2991
2012-12-20 13:00:00,14.6,14.6,14.53,14.57,134941.40402776198,10.6844,10.6844,10.6332,10.6625,134941.404
2012-12-20 13:30:00,14.56,14.61,14.55,14.6,156673.11411992263,10.6552,10.6918,10.6479,10.6844,156673.1141
2012-12-20 14:00:00,14.6,14.61,14.56,14.57,155307.77107748322,10.6844,10.6918,10.6552,10.6625,155307.7711
2012-12-20 14:30:00,14.58,14.6,14.56,14.59,173512.3449766754,10.6698,10.6844,10.6552,10.6771,173512.345
2012-12-20 15:00:00,14.59,14.61,14.55,14.57,288542.49630219594,10.6771,10.6918,10.6479,10.6625,288542.4963
2012-12-20 15:30:00,14.57,14.62,14.54,14.62,485265.6730003413,10.6625,10.6991,10.6405,10.6991,485265.673
2012-12-21 09:30:00,14.42,14.5,14.15,14.19,1423256.343156218,10.5527,10.6113,10.3551,10.3844,1423256.3432
2012-12-21 10:00:00,14.19,14.2,14.07,14.15,317783.5931277734,10.3844,10.3917,10.2966,10.3551,317783.5931
2012-12-21 10:30:00,14.14,14.25,14.12,14.18,241096.82557742635,10.3478,10.4283,10.3332,10.3771,241096.8256
2012-12-21 11:00:00,14.17,14.19,14.07,14.1,125042.66697007624,10.3698,10.3844,10.2966,10.3185,125042.667
2012-12-21 11:30:00,14.1,14.1,13.99,14.0,220616.6799408352,10.3185,10.3185,10.238,10.2454,220616.6799
2012-12-21 12:00:00,14.01,14.04,14.0,14.03,216406.87222664696,10.2527,10.2746,10.2454,10.2673,216406.8722
2012-12-21 12:30:00,14.03,14.12,14.02,14.1,190124.01865968824,10.2673,10.3332,10.26,10.3185,190124.0187
2012-12-21 13:00:00,14.09,14.12,14.03,14.07,200932.9844123336,10.3112,10.3332,10.2673,10.2966,200932.9844
2012-12-21 13:30:00,14.07,14.22,14.06,14.16,315280.46421663446,10.2966,10.4064,10.2893,10.3625,315280.4642
2012-12-21 14:00:00,14.17,14.19,14.14,14.17,278074.86631016043,10.3698,10.3844,10.3478,10.3698,278074.8663
2012-12-21 14:30:00,14.16,14.26,14.15,14.23,280122.8808738196,10.3625,10.4356,10.3551,10.4137,280122.8809
2012-12-21 15:00:00,14.23,14.25,14.19,14.24,333940.15246330644,10.4137,10.4283,10.3844,10.421,333940.1525
2012-12-21 15:30:00,14.25,14.33,14.25,14.31,1024007.2818295596,10.4283,10.4869,10.4283,10.4722,1024007.2818
2012-12-24 09:30:00,14.31,14.48,14.3,14.43,186596.88246671972,10.4722,10.5966,10.4649,10.56,186596.8825
2012-12-24 10:00:00,14.44,14.44,14.33,14.33,95232.67721014904,10.5674,10.5674,10.4869,10.4869,95232.6772
2012-12-24 10:30:00,14.33,14.35,14.28,14.33,160314.02889976106,10.4869,10.5015,10.4503,10.4869,160314.0289
2012-12-24 11:00:00,14.33,14.44,14.33,14.43,106041.6429627944,10.4869,10.5674,10.4869,10.56,106041.643
2012-12-24 11:30:00,14.43,14.5,14.42,14.49,156900.67129366254,10.56,10.6113,10.5527,10.6039,156900.6713
2012-12-24 12:00:00,14.49,14.52,14.43,14.52,134258.73250654226,10.6039,10.6259,10.56,10.6259,134258.7325
2012-12-24 12:30:00,14.52,14.55,14.47,14.5,309705.31346000684,10.6259,10.6479,10.5893,10.6113,309705.3135
2012-12-26 09:30:00,14.52,14.56,14.43,14.51,137103.19717829104,10.6259,10.6552,10.56,10.6186,137103.1972
2012-12-26 10:00:00,14.52,14.55,14.41,14.42,147001.9342359768,10.6259,10.6479,10.5454,10.5527,147001.9342
2012-12-26 10:30:00,14.43,14.44,14.32,14.32,106610.53589714416,10.56,10.5674,10.4795,10.4795,106610.5359
2012-12-26 11:00:00,14.32,14.4,14.26,14.29,281033.1095687792,10.4795,10.5381,10.4356,10.4576,281033.1096
2012-12-26 11:30:00,14.28,14.41,14.27,14.36,144498.8053248379,10.4503,10.5454,10.443,10.5088,144498.8053
2012-12-26 12:00:00,14.36,14.41,14.34,14.36,107634.54317897372,10.5088,10.5454,10.4942,10.5088,107634.5432
2012-12-26 12:30:00,14.36,14.36,14.3,14.32,166913.18693821825,10.5088,10.5088,10.4649,10.4795,166913.1869
2012-12-26 13:00:00,14.32,14.32,14.27,14.28,189782.6828990784,10.4795,10.4795,10.443,10.4503,189782.6829
2012-12-26 13:30:00,14.28,14.3,14.26,14.28,158266.01433610194,10.4503,10.4649,10.4356,10.4503,158266.0143
2012-12-26 14:00:00,14.28,14.33,14.28,14.32,172147.00193423597,10.4503,10.4869,10.4503,10.4795,172147.0019
2012-12-26 14:30:00,14.31,14.37,14.3,14.33,136420.52565707135,10.4722,10.5161,10.4649,10.4869,136420.5257
2012-12-26 15:00:00,14.33,14.35,14.3,14.31,119695.07338718852,10.4869,10.5015,10.4649,10.4722,119695.0734
2012-12-26 15:30:00,14.31,14.33,14.27,14.28,437478.6665149619,10.4722,10.4869,10.443,10.4503,437478.6665
2012-12-27 09:30:00,14.29,14.4,14.25,14.3,100807.82796677666,10.4576,10.5381,10.4283,10.4649,100807.828
2012-12-27 10:00:00,14.28,14.35,14.14,14.18,344749.1182159518,10.4503,10.5015,10.3478,10.3771,344749.1182
2012-12-27 10:30:00,14.17,14.29,14.17,14.24,121060.41642962796,10.3698,10.4576,10.3698,10.421,121060.4164
2012-12-27 11:00:00,14.24,14.26,14.16,14.19,170212.76595744683,10.421,10.4356,10.3625,10.3844,170212.766
2012-12-27 11:30:00,14.19,14.21,14.14,14.16,135168.9612015019,10.3844,10.399,10.3478,10.3625,135168.9612
2012-12-27 12:00:00,14.15,14.16,14.06,14.08,175901.69530094438,10.3551,10.3625,10.2893,10.3039,175901.6953
2012-12-27 12:30:00,14.08,14.08,14.0,14.07,231653.2028672204,10.3039,10.3039,10.2454,10.2966,231653.2029
2012-12-27 13:00:00,14.06,14.19,14.06,14.14,111958.12948003186,10.2893,10.3844,10.2893,10.3478,111958.1295
2012-12-27 13:30:00,14.13,14.16,14.08,14.12,154169.9852087837,10.3405,10.3625,10.3039,10.3332,154169.9852
2012-12-27 14:00:00,14.12,14.15,14.09,14.09,129707.58903174422,10.3332,10.3551,10.3112,10.3112,129707.589
2012-12-27 14:30:00,14.1,14.25,14.08,14.25,306178.1772670384,10.3185,10.4283,10.3039,10.4283,306178.1773
2012-12-27 15:00:00,14.25,14.32,14.22,14.29,179770.1672545227,10.4283,10.4795,10.4064,10.4576,179770.1673
2012-12-27 15:30:00,14.29,14.38,14.29,14.33,333598.8167026965,10.4576,10.5235,10.4576,10.4869,333598.8167
2012-12-28 09:30:00,14.13,14.17,14.02,14.11,350324.2689725794,10.3405,10.3698,10.26,10.3259,350324.269
2012-12-28 10:00:00,14.11,14.19,14.01,14.06,301854.5909659802,10.3259,10.3844,10.2527,10.2893,301854.591
2012-12-28 10:30:00,14.05,14.14,14.03,14.09,279440.20935259986,10.282,10.3478,10.2673,10.3112,279440.2094
2012-12-28 11:00:00,14.09,14.13,14.06,14.07,368301.28569803166,10.3112,10.3405,10.2893,10.2966,368301.2857
2012-12-28 11:30:00,14.08,14.13,14.06,14.12,118215.95175787916,10.3039,10.3405,10.2893,10.3332,118215.9518
2012-12-28 12:00:00,14.13,14.22,14.12,14.19,254750.25600182047,10.3405,10.4064,10.3332,10.3844,254750.256
2012-12-28 12:30:00,14.19,14.23,14.18,14.2,116395.49436795995,10.3844,10.4137,10.3771,10.3917,116395.4944
2012-12-28 13:00:00,14.21,14.3,14.2,14.28,302195.9267265901,10.399,10.4649,10.3917,10.4503,302195.9267
2012-12-28 13:30:00,14.28,14.28,14.24,14.24,116850.60871543975,10.4503,10.4503,10.421,10.421,116850.6087
2012-12-28 14:00:00,14.25,14.26,14.21,14.23,122539.53805893732,10.4283,10.4356,10.399,10.4137,122539.5381
2012-12-28 14:30:00,14.22,14.26,14.22,14.22,113437.25110934125,10.4064,10.4356,10.4064,10.4064,113437.2511
2012-12-28 15:00:00,14.22,14.26,14.18,14.24,159745.13596541132,10.4064,10.4356,10.3771,10.421,159745.136
2012-12-28 15:30:00,14.23,14.26,14.06,14.1,680964.8424166573,10.4137,10.4356,10.2893,10.3185,680964.8424
2012-12-31 09:30:00,14.09,14.26,13.93,14.25,437137.330754352,10.3112,10.4356,10.1941,10.4283,437137.3308
2012-12-31 10:00:00,14.24,14.28,14.19,14.22,307429.7417226078,10.421,10.4503,10.3844,10.4064,307429.7417
2012-12-31 10:30:00,14.21,14.27,14.19,14.24,297758.561838662,10.399,10.443,10.3844,10.421,297758.5618
2012-12-31 11:00:00,14.24,14.4,14.24,14.38,418136.3067470702,10.421,10.5381,10.421,10.5235,418136.3067
2012-12-31 11:30:00,14.37,14.55,14.37,14.55,258960.06371600865,10.5161,10.6479,10.5161,10.6479,258960.0637
2012-12-31 12:00:00,14.54,14.55,14.47,14.53,204687.677779042,10.6405,10.6479,10.5893,10.6332,204687.6778
2012-12-31 12:30:00,14.54,14.71,14.51,14.7,471839.7997496872,10.6405,10.7649,10.6186,10.7576,471839.7997
2012-12-31 13:00:00,14.71,14.72,14.61,14.7,349300.2616907498,10.7649,10.7723,10.6918,10.7576,349300.2617
2012-12-31 13:30:00,14.7,14.77,14.55,14.55,321652.0650813517,10.7576,10.8089,10.6479,10.6479,321652.0651
2012-12-31 14:00:00,14.55,14.56,14.52,14.54,157924.6785754921,10.6479,10.6552,10.6259,10.6405,157924.6786
2012-12-31 14:30:00,14.53,14.61,14.48,14.59,236431.9035157584,10.6332,10.6918,10.5966,10.6771,236431.9035
2012-12-31 15:00:00,14.59,14.62,14.48,14.5,264535.2144726363,10.6771,10.6991,10.5966,10.6113,264535.2145
2012-12-31 15:30:00,14.51,14.69,14.51,14.66,902036.636704972,10.6186,10.7503,10.6186,10.7284,902036.6367
2013-01-02 09:30:00,14.91,15.28,14.9,15.26,579019.228581181,10.9593,11.2312,10.9519,11.2165,579019.2286
2013-01-02 10:00:00,15.26,15.47,15.25,15.44,649789.5096142907,11.2165,11.3709,11.2092,11.3488,649789.5096
2013-01-02 10:30:00,15.45,15.45,15.26,15.27,566389.8054386164,11.3562,11.3562,11.2165,11.2239,566389.8054
2013-01-02 11:00:00,15.26,15.28,15.15,15.18,568096.4842416657,11.2165,11.2312,11.1357,11.1577,568096.4842
2013-01-02 11:30:00,15.18,15.19,15.06,15.06,375583.1152577085,11.1577,11.1651,11.0695,11.0695,375583.1153
2013-01-02 12:00:00,15.06,15.12,15.06,15.1,330299.237683468,11.0695,11.1136,11.0695,11.0989,330299.2377
2013-01-02 12:30:00,15.09,15.1,15.02,15.03,238707.47525315732,11.0916,11.0989,11.0401,11.0475,238707.4753
2013-01-02 13:00:00,15.03,15.1,15.02,15.02,356013.19831607695,11.0475,11.0989,11.0401,11.0401,356013.1983
2013-01-02 13:30:00,15.03,15.05,14.99,15.0,467743.7706223689,11.0475,11.0622,11.0181,11.0254,467743.7706
2013-01-02 14:00:00,15.01,15.06,14.98,15.0,603709.1819319604,11.0328,11.0695,11.0107,11.0254,603709.1819
2013-01-02 14:30:00,15.0,15.01,14.97,14.99,332461.03083399707,11.0254,11.0328,11.0034,11.0181,332461.0308
2013-01-02 15:00:00,14.99,15.02,14.98,15.0,557742.6328365002,11.0181,11.0401,11.0107,11.0254,557742.6328
2013-01-02 15:30:00,15.0,15.03,14.97,14.98,1895892.5930139949,11.0254,11.0475,11.0034,11.0107,1895892.593
2013-01-03 09:30:00,15.04,15.05,14.86,14.97,414950.5063147116,11.0548,11.0622,10.9225,11.0034,414950.5063
2013-01-03 10:00:00,14.98,15.11,14.96,15.11,239276.36818750712,11.0107,11.1063,10.996,11.1063,239276.3682
2013-01-03 10:30:00,15.11,15.26,15.11,15.24,314711.5712822847,11.1063,11.2165,11.1063,11.2018,314711.5713
2013-01-03 11:00:00,15.24,15.28,15.2,15.25,240072.8182955968,11.2018,11.2312,11.1724,11.2092,240072.8183
2013-01-03 11:30:00,15.24,15.28,15.24,15.27,150870.40618955513,11.2018,11.2312,11.2018,11.2239,150870.4062
2013-01-03 12:00:00,15.27,15.35,15.26,15.35,285470.47445670725,11.2239,11.2827,11.2165,11.2827,285470.4745
2013-01-03 12:30:00,15.35,15.37,15.26,15.27,134031.17533280238,11.2827,11.2974,11.2165,11.2239,134031.1753
2013-01-03 13:00:00,15.26,15.3,15.26,15.29,189327.5685515986,11.2165,11.2459,11.2165,11.2386,189327.5686
2013-01-03 13:30:00,15.29,15.35,15.28,15.34,179087.495733303,11.2386,11.2827,11.2312,11.2753,179087.4957
2013-01-03 14:00:00,15.33,15.34,15.2,15.21,270451.70098987373,11.268,11.2753,11.1724,11.1798,270451.701
2013-01-03 14:30:00,15.21,15.26,15.18,15.25,215155.3077710775,11.1798,11.2165,11.1577,11.2092,215155.3078
2013-01-03 15:00:00,15.24,15.25,15.16,15.19,254864.0345886904,11.2018,11.2092,11.143,11.1651,254864.0346
2013-01-03 15:30:00,15.19,15.23,15.13,15.2,644783.2517920127,11.1651,11.1945,11.121,11.1724,644783.2518
2013-01-04 09:30:00,15.25,15.39,15.2,15.37,225964.27352372283,11.2092,11.3121,11.1724,11.2974,225964.2735
2013-01-04 10:00:00,15.38,15.42,15.31,15.37,265104.107406986,11.3047,11.3341,11.2533,11.2974,265104.1074
2013-01-04 10:30:00,15.38,15.41,15.32,15.35,290362.95369211514,11.3047,11.3268,11.2606,11.2827,290362.9537
2013-01-04 11:00:00,15.36,15.39,15.32,15.32,134827.62544089204,11.29,11.3121,11.2606,11.2606,134827.6254
2013-01-04 11:30:00,15.31,15.39,15.31,15.35,167937.1942200478,11.2533,11.3121,11.2533,11.2827,167937.1942
2013-01-04 12:00:00,15.35,15.39,15.35,15.35,218682.443964046,11.2827,11.3121,11.2827,11.2827,218682.444
2013-01-04 12:30:00,15.35,15.37,15.34,15.35,153714.8708613039,11.2827,11.2974,11.2753,11.2827,153714.8709
2013-01-04 13:00:00,15.35,15.35,15.26,15.28,174877.6880191148,11.2827,11.2827,11.2165,11.2312,174877.688
2013-01-04 13:30:00,15.28,15.31,15.27,15.27,157242.0070542724,11.2312,11.2533,11.2239,11.2239,157242.0071
2013-01-04 14:00:00,15.27,15.34,15.25,15.31,145295.25543292752,11.2239,11.2753,11.2092,11.2533,145295.2554
2013-01-04 14:30:00,15.32,15.36,15.29,15.32,218341.10820343613,11.2606,11.29,11.2386,11.2606,218341.1082
2013-01-04 15:00:00,15.32,15.34,15.28,15.3,427466.1508704062,11.2606,11.2753,11.2312,11.2459,427466.1509
2013-01-04 15:30:00,15.3,15.37,15.28,15.35,1054272.3859369666,11.2459,11.2974,11.2312,11.2827,1054272.3859
2013-01-07 09:30:00,15.2,15.35,15.08,15.24,467743.7706223689,11.1724,11.2827,11.0842,11.2018,467743.7706
2013-01-07 10:00:00,15.24,15.25,15.16,15.18,205029.01353965185,11.2018,11.2092,11.143,11.1577,205029.0135
2013-01-07 10:30:00,15.18,15.19,15.06,15.13,182614.63192627148,11.1577,11.1651,11.0695,11.121,182614.6319
2013-01-07 11:00:00,15.13,15.2,15.13,15.19,171122.99465240643,11.121,11.1724,11.121,11.1651,171122.9947
2013-01-07 11:30:00,15.19,15.2,15.11,15.13,126521.7885993856,11.1651,11.1724,11.1063,11.121,126521.7886
2013-01-07 12:00:00,15.11,15.13,15.06,15.1,141654.3406530891,11.1063,11.121,11.0695,11.0989,141654.3407
2013-01-07 12:30:00,15.11,15.13,15.07,15.07,171350.55182614631,11.1063,11.121,11.0769,11.0769,171350.5518
2013-01-07 13:00:00,15.08,15.11,15.05,15.07,96711.79883945842,11.0842,11.1063,11.0622,11.0769,96711.7988
2013-01-07 13:30:00,15.07,15.09,15.05,15.06,267152.12197064515,11.0769,11.0916,11.0622,11.0695,267152.122
2013-01-07 14:00:00,15.06,15.1,15.06,15.08,170440.3231311867,11.0695,11.0989,11.0695,11.0842,170440.3231
2013-01-07 14:30:00,15.07,15.1,15.06,15.07,371145.7503697804,11.0769,11.0989,11.0695,11.0769,371145.7504
2013-01-07 15:00:00,15.08,15.16,15.07,15.16,296506.99738309253,11.0842,11.143,11.0769,11.143,296506.9974
2013-01-07 15:30:00,15.15,15.18,15.13,15.16,550347.0246899534,11.1357,11.1577,11.121,11.143,550347.0247
2013-01-08 09:30:00,15.06,15.28,15.05,15.13,237228.353623848,11.0695,11.2312,11.0622,11.121,237228.3536
2013-01-08 10:00:00,15.13,15.2,15.11,15.17,340197.9747411537,11.121,11.1724,11.1063,11.1504,340197.9747
2013-01-08 10:30:00,15.16,15.24,15.15,15.24,243372.39731482536,11.143,11.2018,11.1357,11.2018,243372.3973
2013-01-08 11:00:00,15.24,15.25,15.14,15.19,144953.9196723177,11.2018,11.2092,11.1283,11.1651,144953.9197
2013-01-08 11:30:00,15.19,15.24,15.16,15.22,195699.16941631585,11.1651,11.2018,11.143,11.1871,195699.1694
2013-01-08 12:00:00,15.22,15.24,15.19,15.2,172374.5591079759,11.1871,11.2018,11.1651,11.1724,172374.5591
2013-01-08 12:30:00,15.2,15.2,15.1,15.11,141881.897826829,11.1724,11.1724,11.0989,11.1063,141881.8978
2013-01-08 13:00:00,15.11,15.14,15.11,15.13,96256.6844919786,11.1063,11.1283,11.1063,11.121,96256.6845
2013-01-08 13:30:00,15.13,15.17,15.11,15.15,202753.4418022528,11.121,11.1504,11.1063,11.1357,202753.4418
2013-01-08 14:00:00,15.16,15.19,15.15,15.17,114006.14404369098,11.143,11.1651,11.1357,11.1504,114006.144
2013-01-08 14:30:00,15.17,15.17,15.13,15.14,134372.51109341223,11.1504,11.1504,11.121,11.1283,134372.5111
2013-01-08 15:00:00,15.14,15.2,15.13,15.19,264990.32882011606,11.1283,11.1724,11.121,11.1651,264990.3288
2013-01-08 15:30:00,15.2,15.2,15.06,15.15,865513.7103197179,11.1724,11.1724,11.0695,11.1357,865513.7103
2013-01-09 09:30:00,15.2,15.42,15.19,15.39,249857.77676641257,11.1724,11.3341,11.1651,11.3121,249857.7768
2013-01-09 10:00:00,15.4,15.61,15.37,15.61,363863.92081010353,11.3194,11.4738,11.2974,11.4738,363863.9208
2013-01-09 10:30:00,15.6,15.61,15.53,15.55,288201.1605415861,11.4664,11.4738,11.415,11.4297,288201.1605
2013-01-09 11:00:00,15.54,15.58,15.52,15.53,141085.4477187393,11.4223,11.4517,11.4076,11.415,141085.4477
2013-01-09 11:30:00,15.54,15.57,15.42,15.44,214472.63624985772,11.4223,11.4444,11.3341,11.3488,214472.6362
2013-01-09 12:00:00,15.45,15.5,15.44,15.48,114461.2583911708,11.3562,11.3929,11.3488,11.3782,114461.2584
2013-01-09 12:30:00,15.48,15.49,15.39,15.4,75207.64592103766,11.3782,11.3856,11.3121,11.3194,75207.6459
2013-01-09 13:00:00,15.41,15.42,15.38,15.42,91705.54101718056,11.3268,11.3341,11.3047,11.3341,91705.541
2013-01-09 13:30:00,15.42,15.42,15.37,15.39,183411.0820343612,11.3341,11.3341,11.2974,11.3121,183411.082
2013-01-09 14:00:00,15.38,15.41,15.36,15.37,94208.66992831948,11.3047,11.3268,11.29,11.2974,94208.6699
2013-01-09 14:30:00,15.37,15.38,15.27,15.3,293093.639776994,11.2974,11.3047,11.2239,11.2459,293093.6398
2013-01-09 15:00:00,15.3,15.33,15.24,15.33,367504.835589942,11.2459,11.268,11.2018,11.268,367504.8356
2013-01-09 15:30:00,15.32,15.33,15.27,15.31,624303.1061554216,11.2606,11.268,11.2239,11.2533,624303.1062
2013-01-10 09:30:00,15.45,15.46,15.19,15.24,413016.2703379224,11.3562,11.3635,11.1651,11.2018,413016.2703
2013-01-10 10:00:00,15.24,15.37,15.2,15.26,445329.3890089885,11.2018,11.2974,11.1724,11.2165,445329.389
2013-01-10 10:30:00,15.26,15.45,15.22,15.35,863238.1385823188,11.2165,11.3562,11.1871,11.2827,863238.1386
2013-01-10 11:00:00,15.35,15.35,15.21,15.23,232449.65297531005,11.2827,11.2827,11.1798,11.1945,232449.653
2013-01-10 11:30:00,15.23,15.28,15.23,15.27,117760.83741039936,11.1945,11.2312,11.1945,11.2239,117760.8374
2013-01-10 12:00:00,15.28,15.28,15.24,15.25,60985.322562293775,11.2312,11.2312,11.2018,11.2092,60985.3226
2013-01-10 12:30:00,15.26,15.28,15.23,15.27,77483.21765843668,11.2165,11.2312,11.1945,11.2239,77483.2177
2013-01-10 13:00:00,15.28,15.28,15.24,15.27,55637.72897940608,11.2312,11.2312,11.2018,11.2239,55637.729
2013-01-10 13:30:00,15.27,15.32,15.25,15.3,140630.33337125953,11.2239,11.2606,11.2092,11.2459,140630.3334
2013-01-10 14:00:00,15.3,15.33,15.29,15.32,161906.92911594038,11.2459,11.268,11.2386,11.2606,161906.9291
2013-01-10 14:30:00,15.32,15.36,15.3,15.35,223233.58743884403,11.2606,11.29,11.2459,11.2827,223233.5874
2013-01-10 15:00:00,15.35,15.35,15.31,15.33,148708.61303902607,11.2827,11.2827,11.2533,11.268,148708.613
2013-01-10 15:30:00,15.33,15.35,15.32,15.35,289225.16782341566,11.268,11.2827,11.2606,11.2827,289225.1678
2013-01-11 09:30:00,16.03,16.03,15.56,15.73,1218454.886790306,11.7825,11.7825,11.437,11.562,1218454.8868
2013-01-11 10:00:00,15.73,15.83,15.66,15.7,483217.6584366823,11.562,11.6355,11.5105,11.5399,483217.6584
2013-01-11 10:30:00,15.71,15.71,15.62,15.64,522585.0494936853,11.5473,11.5473,11.4811,11.4958,522585.0495
2013-01-11 11:00:00,15.64,15.66,15.52,15.52,259301.3994766185,11.4958,11.5105,11.4076,11.4076,259301.3995
2013-01-11 11:30:00,15.52,15.78,15.5,15.71,794060.7577653886,11.4076,11.5987,11.3929,11.5473,794060.7578
2013-01-11 12:00:00,15.71,15.71,15.6,15.6,233132.32449652976,11.5473,11.5473,11.4664,11.4664,233132.3245
2013-01-11 12:30:00,15.6,15.6,15.53,15.57,161793.15052907044,11.4664,11.4664,11.415,11.4444,161793.1505
2013-01-11 13:00:00,15.57,15.58,15.54,15.55,112299.46524064172,11.4444,11.4517,11.4223,11.4297,112299.4652
2013-01-11 13:30:00,15.54,15.57,15.5,15.53,142678.34793491865,11.4223,11.4444,11.3929,11.415,142678.3479
2013-01-11 14:00:00,15.54,15.57,15.52,15.57,123335.98816702695,11.4223,11.4444,11.4076,11.4444,123335.9882
2013-01-11 14:30:00,15.57,15.58,15.53,15.53,190124.01865968824,11.4444,11.4517,11.415,11.415,190124.0187
2013-01-11 15:00:00,15.53,15.57,15.52,15.56,197178.29104562523,11.415,11.4444,11.4076,11.437,197178.291
2013-01-11 15:30:00,15.57,15.57,15.53,15.55,440436.9097735806,11.4444,11.4444,11.415,11.4297,440436.9098
2013-01-14 09:30:00,15.53,15.57,15.4,15.43,477301.1719194448,11.415,11.4444,11.3194,11.3415,477301.1719
2013-01-14 10:00:00,15.43,15.47,15.35,15.35,162362.04346342018,11.3415,11.3709,11.2827,11.2827,162362.0435
2013-01-14 10:30:00,15.35,15.47,15.35,15.39,268062.35066560475,11.2827,11.3709,11.2827,11.3121,268062.3507
2013-01-14 11:00:00,15.39,15.45,15.37,15.44,215951.75787916715,11.3121,11.3562,11.2974,11.3488,215951.7579
2013-01-14 11:30:00,15.44,15.45,15.37,15.41,148481.05586528615,11.3488,11.3562,11.2974,11.3268,148481.0559
2013-01-14 12:00:00,15.42,15.42,15.36,15.37,80896.57526453522,11.3341,11.3341,11.29,11.2974,80896.5753
2013-01-14 12:30:00,15.36,15.42,15.35,15.39,67243.14484014109,11.29,11.3341,11.2827,11.3121,67243.1448
2013-01-14 13:00:00,15.38,15.39,15.32,15.34,74980.08874729776,11.3047,11.3121,11.2606,11.2753,74980.0887
2013-01-14 13:30:00,15.34,15.36,15.33,15.36,80555.23950392536,11.2753,11.29,11.268,11.29,80555.2395
2013-01-14 14:00:00,15.36,15.42,15.35,15.41,100580.27079303676,11.29,11.3341,11.2827,11.3268,100580.2708
2013-01-14 14:30:00,15.41,15.42,15.38,15.42,146660.59847536695,11.3268,11.3341,11.3047,11.3341,146660.5985
2013-01-14 15:00:00,15.42,15.47,15.39,15.4,473432.69996586646,11.3341,11.3709,11.3121,11.3194,473432.7
2013-01-14 15:30:00,15.39,15.43,15.37,15.38,771987.7119126181,11.3121,11.3415,11.2974,11.3047,771987.7119
2013-01-15 09:30:00,15.31,15.47,15.28,15.34,642849.0158152236,11.2533,11.3709,11.2312,11.2753,642849.0158
2013-01-15 10:00:00,15.35,15.49,15.33,15.42,365343.0424394129,11.2827,11.3856,11.268,11.3341,365343.0424
2013-01-15 10:30:00,15.42,15.46,15.37,15.41,448742.74661508703,11.3341,11.3635,11.2974,11.3268,448742.7466
2013-01-15 11:00:00,15.4,15.42,15.35,15.38,151097.96336329504,11.3194,11.3341,11.2827,11.3047,151097.9634
2013-01-15 11:30:00,15.37,15.37,15.28,15.35,164637.6152008192,11.2974,11.2974,11.2312,11.2827,164637.6152
2013-01-15 12:00:00,15.35,15.43,15.35,15.4,323244.96529753105,11.2827,11.3415,11.2827,11.3194,323244.9653
2013-01-15 12:30:00,15.4,15.42,15.38,15.38,301171.9194447605,11.3194,11.3341,11.3047,11.3047,301171.9194
2013-01-15 13:00:00,15.39,15.4,15.35,15.36,102855.84253043578,11.3121,11.3194,11.2827,11.29,102855.8425
2013-01-15 13:30:00,15.35,15.36,15.29,15.29,105131.4142678348,11.2827,11.29,11.2386,11.2386,105131.4143
2013-01-15 14:00:00,15.29,15.32,15.28,15.3,89998.86221413131,11.2386,11.2606,11.2312,11.2459,89998.8622
2013-01-15 14:30:00,15.29,15.36,15.28,15.33,141426.7834793492,11.2386,11.29,11.2312,11.268,141426.7835
2013-01-15 15:00:00,15.34,15.38,15.34,15.35,191034.24735464787,11.2753,11.3047,11.2753,11.2827,191034.2474
2013-01-15 15:30:00,15.35,15.39,15.33,15.34,847081.5792467858,11.2827,11.3121,11.268,11.2753,847081.5792
2013-01-16 09:30:00,15.28,15.35,15.21,15.21,127204.4601206053,11.2312,11.2827,11.1798,11.1798,127204.4601
2013-01-16 10:00:00,15.21,15.22,15.12,15.14,468426.4421435886,11.1798,11.1871,11.1136,11.1283,468426.4421
2013-01-16 10:30:00,15.14,15.36,15.14,15.29,1440664.4669473206,11.1283,11.29,11.1283,11.2386,1440664.4669
2013-01-16 11:00:00,15.29,15.3,15.23,15.26,126066.6742519058,11.2386,11.2459,11.1945,11.2165,126066.6743
2013-01-16 11:30:00,15.27,15.35,15.25,15.28,220275.34418022528,11.2239,11.2827,11.2092,11.2312,220275.3442
2013-01-16 12:00:00,15.28,15.38,15.28,15.34,580043.2358630106,11.2312,11.3047,11.2312,11.2753,580043.2359
2013-01-16 12:30:00,15.34,15.34,15.2,15.2,159290.02161793152,11.2753,11.2753,11.1724,11.1724,159290.0216
2013-01-16 13:00:00,15.2,15.24,15.19,15.22,123677.32392763684,11.1724,11.2018,11.1651,11.1871,123677.3239
2013-01-16 13:30:00,15.22,15.28,15.21,15.26,157242.0070542724,11.1871,11.2312,11.1798,11.2165,157242.0071
2013-01-16 14:00:00,15.25,15.28,15.2,15.23,143361.01945613837,11.2092,11.2312,11.1724,11.1945,143361.0195
2013-01-16 14:30:00,15.23,15.26,15.2,15.24,140288.99761064968,11.1945,11.2165,11.1724,11.2018,140288.9976
2013-01-16 15:00:00,15.24,15.25,15.21,15.22,134827.62544089204,11.2018,11.2092,11.1798,11.1871,134827.6254
2013-01-16 15:30:00,15.22,15.27,15.21,15.27,567413.812720446,11.1871,11.2239,11.1798,11.2239,567413.8127
2013-01-17 09:30:00,15.36,15.46,15.34,15.37,561611.1047900785,11.29,11.3635,11.2753,11.2974,561611.1048
2013-01-17 10:00:00,15.37,15.46,15.33,15.42,698486.7447946296,11.2974,11.3635,11.268,11.3341,698486.7448
2013-01-17 10:30:00,15.42,15.42,15.3,15.33,168961.20150187737,11.3341,11.3341,11.2459,11.268,168961.2015
2013-01-17 11:00:00,15.34,15.42,15.33,15.39,353282.5122311981,11.2753,11.3341,11.268,11.3121,353282.5122
2013-01-17 11:30:00,15.39,15.41,15.35,15.38,199340.0841961543,11.3121,11.3268,11.2827,11.3047,199340.0842
2013-01-17 12:00:00,15.38,15.39,15.37,15.38,188303.56126976904,11.3047,11.3121,11.2974,11.3047,188303.5613
2013-01-17 12:30:00,15.38,15.39,15.36,15.38,153032.1993400842,11.3047,11.3121,11.29,11.3047,153032.1993
2013-01-17 13:00:00,15.37,15.4,15.36,15.36,170667.88030492663,11.2974,11.3194,11.29,11.29,170667.8803
2013-01-17 13:30:00,15.36,15.38,15.34,15.36,230515.4169985209,11.29,11.3047,11.2753,11.29,230515.417
2013-01-17 14:00:00,15.35,15.38,15.33,15.35,599158.0384571624,11.2827,11.3047,11.268,11.2827,599158.0385
2013-01-17 14:30:00,15.35,15.43,15.35,15.41,491295.9381044488,11.2827,11.3415,11.2827,11.3268,491295.9381
2013-01-17 15:00:00,15.41,15.42,15.37,15.4,263397.42860393674,11.3268,11.3341,11.2974,11.3194,263397.4286
2013-01-17 15:30:00,15.4,15.42,15.37,15.37,968483.3314370236,11.3194,11.3341,11.2974,11.2974,968483.3314
2013-01-18 09:30:00,15.59,15.61,15.46,15.6,1023324.61030834,11.4591,11.4738,11.3635,11.4664,1023324.6103
2013-01-18 10:00:00,15.6,15.73,15.56,15.69,561042.2118557288,11.4664,11.562,11.437,11.5326,561042.2119
2013-01-18 10:30:00,15.69,15.69,15.63,15.65,285811.81021731714,11.5326,11.5326,11.4885,11.5032,285811.8102
2013-01-18 11:00:00,15.65,15.69,15.62,15.66,374217.7722152691,11.5032,11.5326,11.4811,11.5105,374217.7722
2013-01-18 11:30:00,15.66,15.66,15.59,15.59,217317.10092160656,11.5105,11.5105,11.4591,11.4591,217317.1009
2013-01-18 12:00:00,15.6,15.6,15.58,15.59,113551.02969621118,11.4664,11.4664,11.4517,11.4591,113551.0297
2013-01-18 12:30:00,15.59,15.62,15.57,15.59,194220.0477870065,11.4591,11.4811,11.4444,11.4591,194220.0478
2013-01-18 13:00:00,15.6,15.64,15.59,15.64,205256.57071339176,11.4664,11.4958,11.4591,11.4958,205256.5707
2013-01-18 13:30:00,15.64,15.65,15.57,15.57,328820.1160541586,11.4958,11.5032,11.4444,11.4444,328820.1161
2013-01-18 14:00:00,15.58,15.61,15.56,15.61,158038.45716236206,11.4517,11.4738,11.437,11.4738,158038.4572
2013-01-18 14:30:00,15.61,15.63,15.6,15.63,306860.84878825804,11.4738,11.4885,11.4664,11.4885,306860.8488
2013-01-18 15:00:00,15.63,15.63,15.59,15.59,341108.2034361133,11.4885,11.4885,11.4591,11.4591,341108.2034
2013-01-18 15:30:00,15.6,15.66,15.58,15.62,768574.3543065195,11.4664,11.5105,11.4517,11.4811,768574.3543
2013-01-22 09:30:00,15.6,15.68,15.44,15.49,419046.5354420298,11.4664,11.5252,11.3488,11.3856,419046.5354
2013-01-22 10:00:00,15.49,15.56,15.39,15.39,303447.4911821595,11.3856,11.437,11.3121,11.3121,303447.4912
2013-01-22 10:30:00,15.39,15.48,15.39,15.42,323017.4081237911,11.3121,11.3782,11.3121,11.3341,323017.4081
2013-01-22 11:00:00,15.43,15.53,15.42,15.51,195926.72659005577,11.3415,11.415,11.3341,11.4003,195926.7266
2013-01-22 11:30:00,15.5,15.51,15.46,15.49,173626.12356354535,11.3929,11.4003,11.3635,11.3856,173626.1236
2013-01-22 12:00:00,15.48,15.49,15.47,15.48,117305.72306291955,11.3782,11.3856,11.3709,11.3782,117305.7231
2013-01-22 12:30:00,15.48,15.49,15.42,15.42,213676.1861417681,11.3782,11.3856,11.3341,11.3341,213676.1861
2013-01-22 13:00:00,15.42,15.44,15.41,15.41,153259.7565138241,11.3341,11.3488,11.3268,11.3268,153259.7565
2013-01-22 13:30:00,15.41,15.41,15.38,15.39,322789.8509500512,11.3268,11.3268,11.3047,11.3121,322789.851
2013-01-22 14:00:00,15.4,15.46,15.39,15.45,267038.3433837752,11.3194,11.3635,11.3121,11.3562,267038.3434
2013-01-22 14:30:00,15.45,15.49,15.44,15.47,196154.28376379565,11.3562,11.3856,11.3488,11.3709,196154.2838
2013-01-22 15:00:00,15.48,15.48,15.44,15.47,284560.24576174765,11.3782,11.3782,11.3488,11.3709,284560.2458
2013-01-22 15:30:00,15.47,15.5,15.46,15.48,942428.0350438048,11.3709,11.3929,11.3635,11.3782,942428.035
2013-01-23 09:30:00,15.42,15.55,15.32,15.37,246330.64057344408,11.3341,11.4297,11.2606,11.2974,246330.6406
2013-01-23 10:00:00,15.36,15.47,15.36,15.44,558083.96859711,11.29,11.3709,11.29,11.3488,558083.9686
2013-01-23 10:30:00,15.45,15.5,15.43,15.47,501649.7895096143,11.3562,11.3929,11.3415,11.3709,501649.7895
2013-01-23 11:00:00,15.47,15.5,15.46,15.48,560245.7617476392,11.3709,11.3929,11.3635,11.3782,560245.7617
2013-01-23 11:30:00,15.48,15.51,15.47,15.48,188644.8970303789,11.3782,11.4003,11.3709,11.3782,188644.897
2013-01-23 12:00:00,15.48,15.49,15.46,15.46,172147.00193423597,11.3782,11.3856,11.3635,11.3635,172147.0019
2013-01-23 12:30:00,15.46,15.47,15.42,15.44,299806.5764023211,11.3635,11.3709,11.3341,11.3488,299806.5764
2013-01-23 13:00:00,15.45,15.48,15.44,15.44,199453.86278302423,11.3562,11.3782,11.3488,11.3488,199453.8628
2013-01-23 13:30:00,15.44,15.5,15.44,15.46,222437.1373307544,11.3488,11.3929,11.3488,11.3635,222437.1373
2013-01-23 14:00:00,15.46,15.47,15.43,15.45,254295.14165434067,11.3635,11.3709,11.3415,11.3562,254295.1417
2013-01-23 14:30:00,15.45,15.5,15.44,15.49,249743.99817954263,11.3562,11.3929,11.3488,11.3856,249743.9982
2013-01-23 15:00:00,15.49,15.5,15.46,15.46,228012.28808738195,11.3856,11.3929,11.3635,11.3635,228012.2881
2013-01-23 15:30:00,15.46,15.48,15.44,15.47,521105.92786437593,11.3635,11.3782,11.3488,11.3709,521105.9279
2013-01-24 09:30:00,15.48,15.63,15.46,15.55,475139.3787689157,11.3782,11.4885,11.3635,11.4297,475139.3788
2013-01-24 10:00:00,15.56,15.57,15.47,15.5,291614.51814768463,11.437,11.4444,11.3709,11.3929,291614.5181
2013-01-24 10:30:00,15.5,15.57,15.49,15.57,264080.10012515646,11.3929,11.4444,11.3856,11.4444,264080.1001
2013-01-24 11:00:00,15.56,15.65,15.56,15.64,319945.3862783024,11.437,11.5032,11.437,11.4958,319945.3863
2013-01-24 11:30:00,15.64,15.69,15.62,15.63,221185.5728751849,11.4958,11.5326,11.4811,11.4885,221185.5729
2013-01-24 12:00:00,15.62,15.63,15.57,15.57,155193.99249061328,11.4811,11.4885,11.4444,11.4444,155193.9925
2013-01-24 12:30:00,15.57,15.57,15.52,15.52,189441.34713846853,11.4444,11.4444,11.4076,11.4076,189441.3471
2013-01-24 13:00:00,15.52,15.61,15.5,15.58,262487.19990897714,11.4076,11.4738,11.3929,11.4517,262487.1999
2013-01-24 13:30:00,15.59,15.59,15.51,15.55,268517.4650130845,11.4591,11.4591,11.4003,11.4297,268517.465
2013-01-24 14:00:00,15.54,15.56,15.53,15.55,231766.9814540904,11.4223,11.437,11.415,11.4297,231766.9815
2013-01-24 14:30:00,15.55,15.58,15.54,15.55,191944.47604960747,11.4297,11.4517,11.4223,11.4297,191944.476
2013-01-24 15:00:00,15.55,15.6,15.52,15.6,298213.6761861418,11.4297,11.4664,11.4076,11.4664,298213.6762
2013-01-24 15:30:00,15.6,15.63,15.57,15.59,565707.1339173968,11.4664,11.4885,11.4444,11.4591,565707.1339
2013-01-25 09:30:00,15.65,15.82,15.6,15.81,469678.0065991581,11.5032,11.6281,11.4664,11.6208,469678.0066
2013-01-25 10:00:00,15.81,15.81,15.71,15.71,555353.2825122313,11.6208,11.6208,11.5473,11.5473,555353.2825
2013-01-25 10:30:00,15.71,15.79,15.7,15.77,443964.04596654914,11.5473,11.6061,11.5399,11.5914,443964.046
2013-01-25 11:00:00,15.77,15.83,15.73,15.82,478552.73637501424,11.5914,11.6355,11.562,11.6281,478552.7364
2013-01-25 11:30:00,15.83,15.9,15.81,15.86,283536.2384799181,11.6355,11.6869,11.6208,11.6575,283536.2385
2013-01-25 12:00:00,15.86,16.05,15.86,16.05,543520.3094777563,11.6575,11.7972,11.6575,11.7972,543520.3095
2013-01-25 12:30:00,16.05,16.12,16.03,16.04,424621.68619865744,11.7972,11.8486,11.7825,11.7898,424621.6862
2013-01-25 13:00:00,16.04,16.16,16.02,16.15,501649.7895096143,11.7898,11.878,11.7751,11.8707,501649.7895
2013-01-25 13:30:00,16.15,16.17,16.13,16.17,320514.2792126522,11.8707,11.8854,11.856,11.8854,320514.2792
2013-01-25 14:00:00,16.16,16.18,16.12,16.13,612697.6902946866,11.878,11.8927,11.8486,11.856,612697.6903
2013-01-25 14:30:00,16.13,16.15,16.11,16.13,287518.4890203664,11.856,11.8707,11.8413,11.856,287518.489
2013-01-25 15:00:00,16.12,16.15,16.1,16.15,641938.787120264,11.8486,11.8707,11.8339,11.8707,641938.7871
2013-01-25 15:30:00,16.15,16.15,16.09,16.14,1747297.758561839,11.8707,11.8707,11.8266,11.8633,1747297.7586
2013-01-28 09:30:00,16.16,16.25,15.97,15.99,693708.0441460917,11.878,11.9442,11.7384,11.7531,693708.0441
2013-01-28 10:00:00,15.99,15.99,15.87,15.93,480145.6365911936,11.7531,11.7531,11.6649,11.709,480145.6366
2013-01-28 10:30:00,15.92,15.93,15.87,15.89,297417.22607805213,11.7016,11.709,11.6649,11.6796,297417.2261
2013-01-28 11:00:00,15.9,15.92,15.86,15.87,287746.0461941063,11.6869,11.7016,11.6575,11.6649,287746.0462
2013-01-28 11:30:00,15.86,15.93,15.86,15.89,271817.0440323131,11.6575,11.709,11.6575,11.6796,271817.044
2013-01-28 12:00:00,15.9,15.93,15.88,15.89,200591.6486517237,11.6869,11.709,11.6722,11.6796,200591.6487
2013-01-28 12:30:00,15.9,15.9,15.86,15.87,63147.11571282285,11.6869,11.6869,11.6575,11.6649,63147.1157
2013-01-28 13:00:00,15.86,15.86,15.82,15.85,108772.32904767324,11.6575,11.6575,11.6281,11.6502,108772.329
2013-01-28 13:30:00,15.85,16.0,15.84,15.91,495505.74581863696,11.6502,11.7604,11.6428,11.6943,495505.7458
2013-01-28 14:00:00,15.91,15.96,15.91,15.96,103538.51405165548,11.6943,11.731,11.6943,11.731,103538.5141
2013-01-28 14:30:00,15.95,16.01,15.94,15.99,218568.665377176,11.7237,11.7678,11.7163,11.7531,218568.6654
2013-01-28 15:00:00,15.99,16.01,15.92,15.94,357606.09853225626,11.7531,11.7678,11.7016,11.7163,357606.0985
2013-01-28 15:30:00,15.95,15.97,15.92,15.94,1159176.2430310615,11.7237,11.7384,11.7016,11.7163,1159176.243
2013-01-29 09:30:00,15.9,16.08,15.89,16.05,329616.56616224826,11.6869,11.8192,11.6796,11.7972,329616.5662
2013-01-29 10:00:00,16.04,16.06,15.93,16.02,415064.28490158153,11.7898,11.8045,11.709,11.7751,415064.2849
2013-01-29 10:30:00,16.01,16.12,16.0,16.1,340197.9747411537,11.7678,11.8486,11.7604,11.8339,340197.9747
2013-01-29 11:00:00,16.1,16.1,16.03,16.08,156445.55694618274,11.8339,11.8339,11.7825,11.8192,156445.5569
2013-01-29 11:30:00,16.08,16.09,16.0,16.01,184435.08931619072,11.8192,11.8266,11.7604,11.7678,184435.0893
2013-01-29 12:00:00,16.01,16.01,15.95,15.98,130390.26055296394,11.7678,11.7678,11.7237,11.7457,130390.2606
2013-01-29 12:30:00,15.98,16.02,15.96,16.0,117533.28023665948,11.7457,11.7751,11.731,11.7604,117533.2802
2013-01-29 13:00:00,16.0,16.06,15.99,16.04,116850.60871543975,11.7604,11.8045,11.7531,11.7898,116850.6087
2013-01-29 13:30:00,16.05,16.08,16.03,16.07,137785.86869951076,11.7972,11.8192,11.7825,11.8119,137785.8687
2013-01-29 14:00:00,16.06,16.07,16.02,16.03,146888.15564910683,11.8045,11.8119,11.7751,11.7825,146888.1556
2013-01-29 14:30:00,16.02,16.03,16.0,16.02,130845.37490044374,11.7751,11.7825,11.7604,11.7751,130845.3749
2013-01-29 15:00:00,16.02,16.08,16.02,16.07,234270.11036522928,11.7751,11.8192,11.7751,11.8119,234270.1104
2013-01-29 15:30:00,16.06,16.11,16.05,16.08,574468.085106383,11.8045,11.8413,11.7972,11.8192,574468.0851
2013-01-30 09:30:00,16.1,16.38,16.04,16.27,699510.7520764592,11.8339,12.0397,11.7898,11.9589,699510.7521
2013-01-30 10:00:00,16.27,16.29,16.07,16.1,585618.3866196382,11.9589,11.9736,11.8119,11.8339,585618.3866
2013-01-30 10:30:00,16.09,16.16,16.03,16.16,335419.27409261576,11.8266,11.878,11.7825,11.878,335419.2741
2013-01-30 11:00:00,16.15,16.21,16.15,16.18,191261.80452838776,11.8707,11.9148,11.8707,11.8927,191261.8045
2013-01-30 11:30:00,16.17,16.25,16.16,16.23,214131.30048924792,11.8854,11.9442,11.878,11.9295,214131.3005
2013-01-30 12:00:00,16.22,16.26,16.22,16.23,213107.2932074184,11.9221,11.9515,11.9221,11.9295,213107.2932
2013-01-30 12:30:00,16.23,16.23,16.19,16.23,238479.91807941743,11.9295,11.9295,11.9001,11.9295,238479.9181
2013-01-30 13:00:00,16.23,16.23,16.15,16.19,181931.96040505177,11.9295,11.9295,11.8707,11.9001,181931.9604
2013-01-30 13:30:00,16.19,16.19,16.15,16.18,207532.1424507908,11.9001,11.9001,11.8707,11.8927,207532.1425
2013-01-30 14:00:00,16.17,16.18,16.11,16.14,197633.40539310503,11.8854,11.8927,11.8413,11.8633,197633.4054
2013-01-30 14:30:00,16.15,16.15,16.09,16.11,280805.55239503924,11.8707,11.8707,11.8266,11.8413,280805.5524
2013-01-30 15:00:00,16.11,16.12,16.0,16.02,332233.4736602572,11.8413,11.8486,11.7604,11.7751,332233.4737
2013-01-30 15:30:00,16.01,16.02,15.96,16.0,556377.2897940608,11.7678,11.7751,11.731,11.7604,556377.2898
2013-01-31 09:30:00,15.92,16.0,15.74,15.98,354647.8552736375,11.7016,11.7604,11.5693,11.7457,354647.8553
2013-01-31 10:00:00,15.98,15.99,15.83,15.88,292524.74684264424,11.7457,11.7531,11.6355,11.6722,292524.7468
2013-01-31 10:30:00,15.87,15.94,15.82,15.86,283650.01706678804,11.6649,11.7163,11.6281,11.6575,283650.0171
2013-01-31 11:00:00,15.86,15.9,15.85,15.86,254864.0345886904,11.6575,11.6869,11.6502,11.6575,254864.0346
2013-01-31 11:30:00,15.86,15.93,15.83,15.93,253271.1343725111,11.6575,11.709,11.6355,11.709,253271.1344
2013-01-31 12:00:00,15.93,16.0,15.92,15.94,303219.93400841963,11.709,11.7604,11.7016,11.7163,303219.934
2013-01-31 12:30:00,15.93,16.03,15.93,16.0,231880.7600409603,11.709,11.7825,11.709,11.7604,231880.76
2013-01-31 13:00:00,16.0,16.05,15.97,16.04,270906.8153373535,11.7604,11.7972,11.7384,11.7898,270906.8153
2013-01-31 13:30:00,16.04,16.1,16.02,16.07,283081.1241324383,11.7898,11.8339,11.7751,11.8119,283081.1241
2013-01-31 14:00:00,16.07,16.12,16.07,16.12,236090.56775514848,11.8119,11.8486,11.8119,11.8486,236090.5678
2013-01-31 14:30:00,16.12,16.16,16.1,16.13,345545.56832404144,11.8486,11.878,11.8339,11.856,345545.5683
2013-01-31 15:00:00,16.13,16.15,16.1,16.12,463761.5200819206,11.856,11.8707,11.8339,11.8486,463761.5201
2013-01-31 15:30:00,16.12,16.19,16.1,16.15,905791.3300716806,11.8486,11.9001,11.8339,11.8707,905791.3301
2013-02-01 09:30:00,16.37,16.45,16.22,16.33,647286.3807031517,12.0324,12.0912,11.9221,12.003,647286.3807
2013-02-01 10:00:00,16.34,16.54,16.33,16.37,440436.9097735806,12.0103,12.1573,12.003,12.0324,440436.9098
2013-02-01 10:30:00,16.37,16.4,16.3,16.34,201615.65593355327,12.0324,12.0544,11.9809,12.0103,201615.6559
2013-02-01 11:00:00,16.34,16.37,16.33,16.35,123563.54534076688,12.0103,12.0324,12.003,12.0177,123563.5453
2013-02-01 11:30:00,16.35,16.44,16.35,16.44,364319.03515758336,12.0177,12.0838,12.0177,12.0838,364319.0352
2013-02-01 12:00:00,16.44,16.5,16.42,16.46,277050.8590283309,12.0838,12.1279,12.0691,12.0985,277050.859
2013-02-01 12:30:00,16.46,16.48,16.3,16.33,541813.630674707,12.0985,12.1132,11.9809,12.003,541813.6307
2013-02-01 13:00:00,16.32,16.32,16.28,16.3,239048.8110137672,11.9956,11.9956,11.9662,11.9809,239048.811
2013-02-01 13:30:00,16.3,16.33,16.27,16.32,192058.25463647745,11.9809,12.003,11.9589,11.9956,192058.2546
2013-02-01 14:00:00,16.32,16.35,16.28,16.34,244965.29753100467,11.9956,12.0177,11.9662,12.0103,244965.2975
2013-02-01 14:30:00,16.34,16.36,16.26,16.27,293434.97553760384,12.0103,12.025,11.9515,11.9589,293434.9755
2013-02-01 15:00:00,16.28,16.32,16.27,16.29,389919.21720332233,11.9662,11.9956,11.9589,11.9736,389919.2172
2013-02-01 15:30:00,16.29,16.33,16.28,16.29,763795.6536579815,11.9736,12.003,11.9662,11.9736,763795.6537
2013-02-04 09:30:00,16.14,16.3,16.06,16.24,1259984.0709978382,11.8633,11.9809,11.8045,11.9368,1259984.071
2013-02-04 10:00:00,16.25,16.27,16.04,16.06,498008.8747297759,11.9442,11.9589,11.7898,11.8045,498008.8747
2013-02-04 10:30:00,16.05,16.1,15.96,16.08,427238.5936966663,11.7972,11.8339,11.731,11.8192,427238.5937
2013-02-04 11:00:00,16.08,16.18,16.07,16.09,221982.02298327457,11.8192,11.8927,11.8119,11.8266,221982.023
2013-02-04 11:30:00,16.1,16.17,16.06,16.08,241438.16133803612,11.8339,11.8854,11.8045,11.8192,241438.1613
2013-02-04 12:00:00,16.08,16.14,16.04,16.12,324268.9725793606,11.8192,11.8633,11.7898,11.8486,324268.9726
2013-02-04 12:30:00,16.11,16.17,16.09,16.1,114006.14404369098,11.8413,11.8854,11.8266,11.8339,114006.144
2013-02-04 13:00:00,16.09,16.16,16.08,16.15,108886.10763454318,11.8266,11.878,11.8192,11.8707,108886.1076
2013-02-04 13:30:00,16.14,16.2,16.13,16.18,322903.6295369212,11.8633,11.9074,11.856,11.8927,322903.6295
2013-02-04 14:00:00,16.19,16.19,16.14,16.15,177380.81693025373,11.9001,11.9001,11.8633,11.8707,177380.8169
2013-02-04 14:30:00,16.15,16.17,16.13,16.16,135510.29696211172,11.8707,11.8854,11.856,11.878,135510.297
2013-02-04 15:00:00,16.15,16.16,16.11,16.14,181476.846057572,11.8707,11.878,11.8413,11.8633,181476.8461
2013-02-04 15:30:00,16.14,16.15,16.03,16.07,459779.2695414723,11.8633,11.8707,11.7825,11.8119,459779.2695
2013-02-05 09:30:00,16.19,16.2,16.0,16.04,491978.6096256685,11.9001,11.9074,11.7604,11.7898,491978.6096
2013-02-05 10:00:00,16.03,16.14,16.0,16.08,250881.7840482421,11.7825,11.8633,11.7604,11.8192,250881.784
2013-02-05 10:30:00,16.08,16.14,16.05,16.12,262714.757082717,11.8192,11.8633,11.7972,11.8486,262714.7571
2013-02-05 11:00:00,16.11,16.15,16.06,16.1,156445.55694618274,11.8413,11.8707,11.8045,11.8339,156445.5569
2013-02-05 11:30:00,16.1,16.16,16.09,16.14,168733.64432813745,11.8339,11.878,11.8266,11.8633,168733.6443
2013-02-05 12:00:00,16.14,16.15,16.05,16.05,184890.2036636705,11.8633,11.8707,11.7972,11.7972,184890.2037
2013-02-05 12:30:00,16.06,16.14,16.05,16.13,173739.9021504153,11.8045,11.8633,11.7972,11.856,173739.9022
2013-02-05 13:00:00,16.13,16.14,16.09,16.11,216065.5364660371,11.856,11.8633,11.8266,11.8413,216065.5365
2013-02-05 13:30:00,16.12,16.14,16.11,16.13,142223.23358743885,11.8486,11.8633,11.8413,11.856,142223.2336
2013-02-05 14:00:00,16.13,16.14,16.08,16.08,214472.63624985772,11.856,11.8633,11.8192,11.8192,214472.6362
2013-02-05 14:30:00,16.08,16.18,16.08,16.16,174536.35225850495,11.8192,11.8927,11.8192,11.878,174536.3523
2013-02-05 15:00:00,16.17,16.18,16.14,16.15,232677.21014905,11.8854,11.8927,11.8633,11.8707,232677.2101
2013-02-05 15:30:00,16.15,16.17,16.12,16.15,471043.3496415975,11.8707,11.8854,11.8486,11.8707,471043.3496
2013-02-06 09:30:00,16.03,16.15,16.0,16.08,190010.2400728183,11.7825,11.8707,11.7604,11.8192,190010.2401
2013-02-06 10:00:00,16.07,16.08,16.0,16.01,387871.2026396632,11.8119,11.8192,11.7604,11.7678,387871.2026
2013-02-06 10:30:00,16.02,16.02,15.96,15.98,334850.38115826604,11.7751,11.7751,11.731,11.7457,334850.3812
2013-02-06 11:00:00,15.98,16.14,15.96,16.09,267948.5720787348,11.7457,11.8633,11.731,11.8266,267948.5721
2013-02-06 11:30:00,16.09,16.12,16.05,16.1,132324.49652975312,11.8266,11.8486,11.7972,11.8339,132324.4965
2013-02-06 12:00:00,16.1,16.11,16.06,16.06,350893.1619069291,11.8339,11.8413,11.8045,11.8045,350893.1619
2013-02-06 12:30:00,16.06,16.09,16.02,16.05,289907.8393446354,11.8045,11.8266,11.7751,11.7972,289907.8393
2013-02-06 13:00:00,16.06,16.08,16.04,16.06,234156.3317783593,11.8045,11.8192,11.7898,11.8045,234156.3318
2013-02-06 13:30:00,16.06,16.07,16.02,16.05,140288.99761064968,11.8045,11.8119,11.7751,11.7972,140288.9976
2013-02-06 14:00:00,16.05,16.1,16.04,16.05,298441.2333598817,11.7972,11.8339,11.7898,11.7972,298441.2334
2013-02-06 14:30:00,16.05,16.06,16.01,16.04,125725.33849129594,11.7972,11.8045,11.7678,11.7898,125725.3385
2013-02-06 15:00:00,16.04,16.08,16.01,16.08,242120.8328592559,11.7898,11.8192,11.7678,11.8192,242120.8329
2013-02-06 15:30:00,16.08,16.08,16.05,16.08,594265.5592217544,11.8192,11.8192,11.7972,11.8192,594265.5592
2013-02-07 09:30:00,16.05,16.06,15.86,15.86,275571.7373990215,11.7972,11.8045,11.6575,11.6575,275571.7374
2013-02-07 10:00:00,15.86,15.86,15.71,15.71,552395.0392536125,11.6575,11.6575,11.5473,11.5473,552395.0393
2013-02-07 10:30:00,15.71,15.79,15.71,15.76,273182.38707475254,11.5473,11.6061,11.5473,11.584,273182.3871
2013-02-07 11:00:00,15.76,15.79,15.71,15.72,279440.20935259986,11.584,11.6061,11.5473,11.5546,279440.2094
2013-02-07 11:30:00,15.72,15.74,15.64,15.7,209466.37842758,11.5546,11.5693,11.4958,11.5399,209466.3784
2013-02-07 12:00:00,15.7,15.79,15.69,15.79,123904.88110137673,11.5399,11.6061,11.5326,11.6061,123904.8811
2013-02-07 12:30:00,15.79,15.79,15.72,15.73,154056.20662191376,11.6061,11.6061,11.5546,11.562,154056.2066
2013-02-07 13:00:00,15.72,15.79,15.71,15.77,240869.26840368644,11.5546,11.6061,11.5473,11.5914,240869.2684
2013-02-07 13:30:00,15.77,15.83,15.76,15.79,315963.1357378542,11.5914,11.6355,11.584,11.6061,315963.1357
2013-02-07 14:00:00,15.79,15.81,15.66,15.68,332233.4736602572,11.6061,11.6208,11.5105,11.5252,332233.4737
2013-02-07 14:30:00,15.68,15.71,15.63,15.7,350779.3833200592,11.5252,11.5473,11.4885,11.5399,350779.3833
2013-02-07 15:00:00,15.71,15.73,15.66,15.7,354306.5195130277,11.5473,11.562,11.5105,11.5399,354306.5195
2013-02-07 15:30:00,15.7,15.71,15.64,15.69,763226.7607236318,11.5399,11.5473,11.4958,11.5326,763226.7607
2013-02-08 09:30:00,15.71,15.77,15.63,15.68,377062.2368870179,11.5473,11.5914,11.4885,11.5252,377062.2369
2013-02-08 10:00:00,15.69,15.71,15.64,15.64,169871.43019683697,11.5326,11.5473,11.4958,11.4958,169871.4302
2013-02-08 10:30:00,15.64,15.67,15.62,15.63,195926.72659005577,11.4958,11.5179,11.4811,11.4885,195926.7266
2013-02-08 11:00:00,15.63,15.63,15.56,15.57,159176.24303106155,11.4885,11.4885,11.437,11.4444,159176.243
2013-02-08 11:30:00,15.57,15.66,15.52,15.64,177949.7098646035,11.4444,11.5105,11.4076,11.4958,177949.7099
2013-02-08 12:00:00,15.64,15.66,15.62,15.63,144271.24815109797,11.4958,11.5105,11.4811,11.4885,144271.2482
2013-02-08 12:30:00,15.64,15.64,15.61,15.64,153145.97792695416,11.4958,11.4958,11.4738,11.4958,153145.9779
2013-02-08 13:00:00,15.64,15.64,15.6,15.61,127773.35305495506,11.4958,11.4958,11.4664,11.4738,127773.3531
2013-02-08 13:30:00,15.61,15.64,15.6,15.63,219934.00841961545,11.4738,11.4958,11.4664,11.4885,219934.0084
2013-02-08 14:00:00,15.63,15.64,15.61,15.64,191261.80452838776,11.4885,11.4958,11.4738,11.4958,191261.8045
2013-02-08 14:30:00,15.63,15.64,15.6,15.61,219137.5583115258,11.4885,11.4958,11.4664,11.4738,219137.5583
2013-02-08 15:00:00,15.61,15.64,15.61,15.63,307771.0774832177,11.4738,11.4958,11.4738,11.4885,307771.0775
2013-02-08 15:30:00,15.63,15.65,15.6,15.64,450335.6468312664,11.4885,11.5032,11.4664,11.4958,450335.6468
2013-02-11 09:30:00,15.64,15.78,15.56,15.64,326430.7657298896,11.4958,11.5987,11.437,11.4958,326430.7657
2013-02-11 10:00:00,15.64,15.71,15.53,15.54,485834.5659346911,11.4958,11.5473,11.415,11.4223,485834.5659
2013-02-11 10:30:00,15.54,15.57,15.52,15.53,329730.3447491182,11.4223,11.4444,11.4076,11.415,329730.3447
2013-02-11 11:00:00,15.54,15.59,15.54,15.55,281715.7810899989,11.4223,11.4591,11.4223,11.4297,281715.7811
2013-02-11 11:30:00,15.55,15.64,15.55,15.58,360450.563204005,11.4297,11.4958,11.4297,11.4517,360450.5632
2013-02-11 12:00:00,15.59,15.61,15.54,15.57,217317.10092160656,11.4591,11.4738,11.4223,11.4444,217317.1009
2013-02-11 12:30:00,15.57,15.59,15.54,15.56,288656.2748890659,11.4444,11.4591,11.4223,11.437,288656.2749
2013-02-11 13:00:00,15.56,15.63,15.56,15.6,276481.9660939811,11.437,11.4885,11.437,11.4664,276481.9661
2013-02-11 13:30:00,15.6,15.63,15.58,15.63,199795.1985436341,11.4664,11.4885,11.4517,11.4885,199795.1985
2013-02-11 14:00:00,15.63,15.66,15.62,15.63,297417.22607805213,11.4885,11.5105,11.4811,11.4885,297417.2261
2013-02-11 14:30:00,15.63,15.65,15.6,15.65,223233.58743884403,11.4885,11.5032,11.4664,11.5032,223233.5874
2013-02-11 15:00:00,15.64,15.67,15.61,15.64,729662.0775969963,11.4958,11.5179,11.4738,11.4958,729662.0776
2013-02-11 15:30:00,15.64,15.64,15.58,15.63,759813.4031175333,11.4958,11.4958,11.4517,11.4885,759813.4031
2013-02-12 09:30:00,16.96,17.55,16.73,17.46,5160996.700420981,12.4661,12.8997,12.297,12.8336,5160996.7004
2013-02-12 10:00:00,17.46,17.8,17.33,17.7,3131072.932074184,12.8336,13.0835,12.738,13.01,3131072.9321
2013-02-12 10:30:00,17.71,17.93,17.53,17.89,2217203.3223347366,13.0173,13.179,12.885,13.1496,2217203.3223
2013-02-12 11:00:00,17.88,17.92,17.8,17.82,2045397.6561611104,13.1423,13.1717,13.0835,13.0982,2045397.6562
2013-02-12 11:30:00,17.82,17.96,17.82,17.89,1145864.148367277,13.0982,13.2011,13.0982,13.1496,1145864.1484
2013-02-12 12:00:00,17.89,17.89,17.62,17.62,1556377.2897940609,13.1496,13.1496,12.9512,12.9512,1556377.2898
2013-02-12 12:30:00,17.64,17.83,17.62,17.8,815906.2464444191,12.9659,13.1055,12.9512,13.0835,815906.2464
2013-02-12 13:00:00,17.8,17.94,17.79,17.82,1109796.3363295028,13.0835,13.1864,13.0761,13.0982,1109796.3363
2013-02-12 13:30:00,17.82,17.89,17.64,17.75,1683695.528501536,13.0982,13.1496,12.9659,13.0467,1683695.5285
2013-02-12 14:00:00,17.76,17.8,17.44,17.47,1227670.9523267725,13.0541,13.0835,12.8189,12.8409,1227670.9523
2013-02-12 14:30:00,17.47,17.59,17.42,17.56,1008078.2796677664,12.8409,12.9291,12.8042,12.9071,1008078.2797
2013-02-12 15:00:00,17.56,17.57,17.4,17.42,1550688.3604505633,12.9071,12.9144,12.7895,12.8042,1550688.3605
2013-02-12 15:30:00,17.41,17.63,17.4,17.6,2632381.3858231883,12.7968,12.9585,12.7895,12.9365,2632381.3858
2013-02-13 09:30:00,17.69,17.93,17.65,17.88,1195812.948003186,13.0026,13.179,12.9732,13.1423,1195812.948
2013-02-13 10:00:00,17.88,18.19,17.84,18.18,1372397.31482535,13.1423,13.3701,13.1129,13.3628,1372397.3148
2013-02-13 10:30:00,18.18,18.19,17.89,17.92,834907.270451701,13.3628,13.3701,13.1496,13.1717,834907.2705
2013-02-13 11:00:00,17.92,18.05,17.92,17.96,717829.1045625213,13.1717,13.2672,13.1717,13.2011,717829.1046
2013-02-13 11:30:00,17.95,18.01,17.89,18.01,433155.0802139037,13.1937,13.2378,13.1496,13.2378,433155.0802
2013-02-13 12:00:00,18.0,18.14,18.0,18.07,627147.5708271704,13.2305,13.3334,13.2305,13.2819,627147.5708
2013-02-13 12:30:00,18.06,18.08,17.96,17.96,1189327.5685515986,13.2746,13.2893,13.2011,13.2011,1189327.5686
2013-02-13 13:00:00,17.96,18.03,17.84,17.98,587325.0654226874,13.2011,13.2525,13.1129,13.2158,587325.0654
2013-02-13 13:30:00,17.98,18.02,17.97,17.97,247240.8692684037,13.2158,13.2452,13.2084,13.2084,247240.8693
2013-02-13 14:00:00,17.98,17.98,17.88,17.91,448628.9680282171,13.2158,13.2158,13.1423,13.1643,448628.968
2013-02-13 14:30:00,17.9,17.91,17.86,17.89,369097.7358061213,13.157,13.1643,13.1276,13.1496,369097.7358
2013-02-13 15:00:00,17.89,17.91,17.87,17.89,361588.34907270456,13.1496,13.1643,13.1349,13.1496,361588.3491
2013-02-13 15:30:00,17.89,17.89,17.84,17.89,1177949.7098646036,13.1496,13.1496,13.1129,13.1496,1177949.7099
2013-02-14 09:30:00,17.97,17.97,17.68,17.74,915121.1741950164,13.2084,13.2084,12.9953,13.0394,915121.1742
2013-02-14 10:00:00,17.74,17.76,17.69,17.72,617817.7267038344,13.0394,13.0541,13.0026,13.0247,617817.7267
2013-02-14 10:30:00,17.72,17.72,17.66,17.67,478666.5149618842,13.0247,13.0247,12.9806,12.9879,478666.515
2013-02-14 11:00:00,17.67,17.79,17.67,17.78,326544.5443167596,12.9879,13.0761,12.9879,13.0688,326544.5443
2013-02-14 11:30:00,17.78,17.8,17.7,17.71,271475.7082717033,13.0688,13.0835,13.01,13.0173,271475.7083
2013-02-14 12:00:00,17.71,17.76,17.71,17.72,278302.4234839003,13.0173,13.0541,13.0173,13.0247,278302.4235
2013-02-14 12:30:00,17.72,17.8,17.69,17.76,234270.11036522928,13.0247,13.0835,13.0026,13.0541,234270.1104
2013-02-14 13:00:00,17.76,17.81,17.7,17.72,269882.808055524,13.0541,13.0908,13.01,13.0247,269882.8081
2013-02-14 13:30:00,17.72,17.74,17.71,17.73,246103.0833997042,13.0247,13.0394,13.0173,13.032,246103.0834
2013-02-14 14:00:00,17.73,17.74,17.7,17.71,205370.3493002617,13.032,13.0394,13.01,13.0173,205370.3493
2013-02-14 14:30:00,17.71,17.74,17.7,17.72,373762.6578677893,13.0173,13.0394,13.01,13.0247,373762.6579
2013-02-14 15:00:00,17.72,17.73,17.66,17.69,662077.5969962453,13.0247,13.032,12.9806,13.0026,662077.597
2013-02-14 15:30:00,17.69,17.72,17.65,17.68,875867.5617248834,13.0026,13.0247,12.9732,12.9953,875867.5617
2013-02-15 09:30:00,17.77,17.8,17.57,17.59,951985.4363408808,13.0614,13.0835,12.9144,12.9291,951985.4363
2013-02-15 10:00:00,17.58,17.69,17.58,17.64,302764.8196609398,12.9218,13.0026,12.9218,12.9659,302764.8197
2013-02-15 10:30:00,17.64,17.66,17.58,17.59,330185.45909659803,12.9659,12.9806,12.9218,12.9291,330185.4591
2013-02-15 11:00:00,17.59,17.62,17.54,17.59,335077.9383320059,12.9291,12.9512,12.8924,12.9291,335077.9383
2013-02-15 11:30:00,17.59,17.67,17.57,17.67,296279.4402093526,12.9291,12.9879,12.9144,12.9879,296279.4402
2013-02-15 12:00:00,17.67,17.67,17.61,17.67,251109.34122198203,12.9879,12.9879,12.9438,12.9879,251109.3412
2013-02-15 12:30:00,17.67,17.67,17.61,17.67,172260.78052110595,12.9879,12.9879,12.9438,12.9879,172260.7805
2013-02-15 13:00:00,17.67,17.67,17.64,17.66,150187.7346683354,12.9879,12.9879,12.9659,12.9806,150187.7347
2013-02-15 13:30:00,17.66,17.67,17.65,17.67,245079.07611787465,12.9806,12.9879,12.9732,12.9879,245079.0761
2013-02-15 14:00:00,17.66,17.67,17.56,17.56,312891.1138923655,12.9806,12.9879,12.9071,12.9071,312891.1139
2013-02-15 14:30:00,17.56,17.6,17.53,17.54,350210.49038570945,12.9071,12.9365,12.885,12.8924,350210.4904
2013-02-15 15:00:00,17.55,17.58,17.53,17.54,404141.5405620663,12.8997,12.9218,12.885,12.8924,404141.5406
2013-02-15 15:30:00,17.54,17.6,17.54,17.57,815678.6892706793,12.8924,12.9365,12.8924,12.9144,815678.6893
2013-02-19 09:30:00,17.61,17.69,17.51,17.62,665718.5117760837,12.9438,13.0026,12.8703,12.9512,665718.5118
2013-02-19 10:00:00,17.61,17.61,17.5,17.57,454090.3401979748,12.9438,12.9438,12.863,12.9144,454090.3402
2013-02-19 10:30:00,17.57,17.59,17.53,17.58,255888.04187052,12.9144,12.9291,12.885,12.9218,255888.0419
2013-02-19 11:00:00,17.58,17.59,17.56,17.57,426214.5864148368,12.9218,12.9291,12.9071,12.9144,426214.5864
2013-02-19 11:30:00,17.57,17.58,17.53,17.55,390488.1101376721,12.9144,12.9218,12.885,12.8997,390488.1101
2013-02-19 12:00:00,17.55,17.56,17.42,17.42,373535.1006940494,12.8997,12.9071,12.8042,12.8042,373535.1007
2013-02-19 12:30:00,17.43,17.43,17.36,17.4,342701.10365229263,12.8115,12.8115,12.7601,12.7895,342701.1037
2013-02-19 13:00:00,17.41,17.48,17.41,17.47,162475.82205029015,12.7968,12.8483,12.7968,12.8409,162475.8221
2013-02-19 13:30:00,17.47,17.51,17.46,17.48,214245.0790761179,12.8409,12.8703,12.8336,12.8483,214245.0791
2013-02-19 14:00:00,17.49,17.56,17.49,17.53,323472.52247127093,12.8556,12.9071,12.8556,12.885,323472.5225
2013-02-19 14:30:00,17.53,17.56,17.48,17.5,272272.15837979293,12.885,12.9071,12.8483,12.863,272272.1584
2013-02-19 15:00:00,17.49,17.56,17.48,17.55,331778.3593127773,12.8556,12.9071,12.8483,12.8997,331778.3593
2013-02-19 15:30:00,17.56,17.6,17.54,17.54,1450221.8682443963,12.9071,12.9365,12.8924,12.8924,1450221.8682
2013-02-20 09:30:00,17.47,17.48,17.02,17.03,944589.8281943338,12.8409,12.8483,12.5102,12.5175,944589.8282
2013-02-20 10:00:00,17.03,17.13,16.96,17.12,617931.5052907043,12.5175,12.591,12.4661,12.5837,617931.5053
2013-02-20 10:30:00,17.12,17.14,16.93,17.05,1159745.135965411,12.5837,12.5984,12.444,12.5322,1159745.136
2013-02-20 11:00:00,17.05,17.05,16.94,17.0,501877.34668335423,12.5322,12.5322,12.4514,12.4955,501877.3467
2013-02-20 11:30:00,16.99,17.0,16.78,16.79,565707.1339173968,12.4881,12.4955,12.3338,12.3411,565707.1339
2013-02-20 12:00:00,16.79,16.82,16.74,16.76,639549.436795995,12.3411,12.3632,12.3044,12.3191,639549.4368
2013-02-20 12:30:00,16.76,16.86,16.75,16.78,471384.6854022073,12.3191,12.3926,12.3117,12.3338,471384.6854
2013-02-20 13:00:00,16.78,16.79,16.73,16.76,187279.55398793943,12.3338,12.3411,12.297,12.3191,187279.554
2013-02-20 13:30:00,16.76,16.8,16.73,16.79,292410.9682557743,12.3191,12.3485,12.297,12.3411,292410.9683
2013-02-20 14:00:00,16.79,16.8,16.73,16.74,411878.4844692229,12.3411,12.3485,12.297,12.3044,411878.4845
2013-02-20 14:30:00,16.73,16.78,16.61,16.62,529525.5432927524,12.297,12.3338,12.2088,12.2161,529525.5433
2013-02-20 15:00:00,16.63,16.63,16.49,16.5,813289.3389464103,12.2235,12.2235,12.1206,12.1279,813289.3389
2013-02-20 15:30:00,16.5,16.52,16.38,16.46,1330071.680509728,12.1279,12.1426,12.0397,12.0985,1330071.6805
2013-02-21 09:30:00,16.37,16.47,16.23,16.25,1427352.3722835362,12.0324,12.1059,11.9295,11.9442,1427352.3723
2013-02-21 10:00:00,16.24,16.49,16.18,16.45,1017635.6809648424,11.9368,12.1206,11.8927,12.0912,1017635.681
2013-02-21 10:30:00,16.46,16.48,16.37,16.44,670838.5481852315,12.0985,12.1132,12.0324,12.0838,670838.5482
2013-02-21 11:00:00,16.44,16.45,16.35,16.42,509614.2905905109,12.0838,12.0912,12.0177,12.0691,509614.2906
2013-02-21 11:30:00,16.42,16.43,16.33,16.37,350665.6047331892,12.0691,12.0765,12.003,12.0324,350665.6047
2013-02-21 12:00:00,16.37,16.38,16.3,16.33,410626.9200136535,12.0324,12.0397,11.9809,12.003,410626.92
2013-02-21 12:30:00,16.34,16.37,16.25,16.37,359085.2201615656,12.0103,12.0324,11.9442,12.0324,359085.2202
2013-02-21 13:00:00,16.37,16.37,16.27,16.34,465695.75605870975,12.0324,12.0324,11.9589,12.0103,465695.7561
2013-02-21 13:30:00,16.34,16.37,16.29,16.29,273865.05859597225,12.0103,12.0324,11.9736,11.9736,273865.0586
2013-02-21 14:00:00,16.29,16.31,16.18,16.22,293890.08988508367,11.9736,11.9883,11.8927,11.9221,293890.0899
2013-02-21 14:30:00,16.23,16.29,16.23,16.29,599271.8170440324,11.9295,11.9736,11.9295,11.9736,599271.817
2013-02-21 15:00:00,16.29,16.4,16.24,16.4,611332.3472522472,11.9736,12.0544,11.9368,12.0544,611332.3473
2013-02-21 15:30:00,16.4,16.44,16.36,16.38,1227215.8379792925,12.0544,12.0838,12.025,12.0397,1227215.838
2013-02-22 09:30:00,16.49,16.71,16.48,16.58,539082.9445898283,12.1206,12.2823,12.1132,12.1867,539082.9446
2013-02-22 10:00:00,16.59,16.71,16.54,16.54,281488.2239162589,12.1941,12.2823,12.1573,12.1573,281488.2239
2013-02-22 10:30:00,16.54,16.58,16.5,16.5,248492.4337239732,12.1573,12.1867,12.1279,12.1279,248492.4337
2013-02-22 11:00:00,16.51,16.64,16.5,16.64,309136.4205256571,12.1353,12.2308,12.1279,12.2308,309136.4205
2013-02-22 11:30:00,16.64,16.73,16.62,16.7,268858.8007736944,12.2308,12.297,12.2161,12.2749,268858.8008
2013-02-22 12:00:00,16.7,16.71,16.6,16.63,354875.4124473774,12.2749,12.2823,12.2014,12.2235,354875.4124
2013-02-22 12:30:00,16.64,16.71,16.63,16.66,139151.21174195016,12.2308,12.2823,12.2235,12.2455,139151.2117
2013-02-22 13:00:00,16.65,16.66,16.58,16.58,155649.10683809308,12.2382,12.2455,12.1867,12.1867,155649.1068
2013-02-22 13:30:00,16.58,16.66,16.56,16.63,181590.624644442,12.1867,12.2455,12.172,12.2235,181590.6246
2013-02-22 14:00:00,16.64,16.66,16.59,16.61,189441.34713846853,12.2308,12.2455,12.1941,12.2088,189441.3471
2013-02-22 14:30:00,16.62,16.65,16.61,16.64,158948.68585732166,12.2161,12.2382,12.2088,12.2308,158948.6859
2013-02-22 15:00:00,16.64,16.66,16.59,16.63,298099.89759927185,12.2308,12.2455,12.1941,12.2235,298099.8976
2013-02-22 15:30:00,16.63,16.7,16.61,16.64,735692.3427011037,12.2235,12.2749,12.2088,12.2308,735692.3427
2013-02-25 09:30:00,16.73,16.86,16.63,16.66,534304.2439412903,12.297,12.3926,12.2235,12.2455,534304.2439
2013-02-25 10:00:00,16.66,16.71,16.26,16.27,443053.81727158953,12.2455,12.2823,11.9515,11.9589,443053.8173
2013-02-25 10:30:00,16.28,16.48,16.27,16.44,375128.0009102287,11.9662,12.1132,11.9589,12.0838,375128.0009
2013-02-25 11:00:00,16.44,16.5,16.38,16.44,314484.0141085448,12.0838,12.1279,12.0397,12.0838,314484.0141
2013-02-25 11:30:00,16.44,16.48,16.24,16.26,252360.9056775515,12.0838,12.1132,11.9368,11.9515,252360.9057
2013-02-25 12:00:00,16.26,16.31,16.22,16.29,226078.0521105928,11.9515,11.9883,11.9221,11.9736,226078.0521
2013-02-25 12:30:00,16.3,16.31,16.22,16.22,169416.31584935717,11.9809,11.9883,11.9221,11.9221,169416.3158
2013-02-25 13:00:00,16.23,16.26,16.19,16.2,188872.4542041188,11.9295,11.9515,11.9001,11.9074,188872.4542
2013-02-25 13:30:00,16.2,16.2,16.08,16.1,444419.1603140289,11.9074,11.9074,11.8192,11.8339,444419.1603
2013-02-25 14:00:00,16.1,16.13,16.03,16.08,503584.0254864035,11.8339,11.856,11.7825,11.8192,503584.0255
2013-02-25 14:30:00,16.08,16.14,16.01,16.09,510979.6336329503,11.8192,11.8633,11.7678,11.8266,510979.6336
2013-02-25 15:00:00,16.09,16.13,15.92,15.94,697576.5160996701,11.8266,11.856,11.7016,11.7163,697576.5161
2013-02-25 15:30:00,15.94,15.99,15.8,15.82,1593355.330526795,11.7163,11.7531,11.6134,11.6281,1593355.3305
2013-02-26 09:30:00,15.99,16.07,15.8,15.85,1083741.039936284,11.7531,11.8119,11.6134,11.6502,1083741.0399
2013-02-26 10:00:00,15.85,16.46,15.85,16.04,1739788.371828422,11.6502,12.0985,11.6502,11.7898,1739788.3718
2013-02-26 10:30:00,16.03,16.29,16.0,16.23,427011.0365229264,11.7825,11.9736,11.7604,11.9295,427011.0365
2013-02-26 11:00:00,16.23,16.37,16.15,16.25,725110.9341221983,11.9295,12.0324,11.8707,11.9442,725110.9341
2013-02-26 11:30:00,16.25,16.29,16.1,16.18,370804.4146091706,11.9442,11.9736,11.8339,11.8927,370804.4146
2013-02-26 12:00:00,16.2,16.27,16.13,16.19,257708.4992604392,11.9074,11.9589,11.856,11.9001,257708.4993
2013-02-26 12:30:00,16.18,16.41,16.17,16.35,320969.393560132,11.8927,12.0618,11.8854,12.0177,320969.3936
2013-02-26 13:00:00,16.34,16.46,16.3,16.34,237228.353623848,12.0103,12.0985,11.9809,12.0103,237228.3536
2013-02-26 13:30:00,16.34,16.43,16.32,16.4,270679.2581636136,12.0103,12.0765,11.9956,12.0544,270679.2582
2013-02-26 14:00:00,16.41,16.43,16.35,16.43,346910.91136648087,12.0618,12.0765,12.0177,12.0765,346910.9114
2013-02-26 14:30:00,16.43,16.48,16.4,16.44,351917.1691887587,12.0765,12.1132,12.0544,12.0838,351917.1692
2013-02-26 15:00:00,16.44,16.46,16.38,16.44,422687.4502218683,12.0838,12.0985,12.0397,12.0838,422687.4502
2013-02-26 15:30:00,16.44,16.53,16.39,16.46,817271.5894868586,12.0838,12.15,12.0471,12.0985,817271.5895
2013-02-27 09:30:00,16.48,16.74,16.46,16.72,366822.1640687223,12.1132,12.3044,12.0985,12.2896,366822.1641
2013-02-27 10:00:00,16.72,16.83,16.67,16.8,406986.005233815,12.2896,12.3705,12.2529,12.3485,406986.0052
2013-02-27 10:30:00,16.8,16.88,16.79,16.82,389122.7670952327,12.3485,12.4073,12.3411,12.3632,389122.7671
2013-02-27 11:00:00,16.81,16.94,16.81,16.82,377176.0154738879,12.3558,12.4514,12.3558,12.3632,377176.0155
2013-02-27 11:30:00,16.82,16.95,16.78,16.91,266469.45044942544,12.3632,12.4587,12.3338,12.4293,266469.4504
2013-02-27 12:00:00,16.91,16.98,16.84,16.86,289338.9464102856,12.4293,12.4808,12.3779,12.3926,289338.9464
2013-02-27 12:30:00,16.86,16.89,16.77,16.79,333598.8167026965,12.3926,12.4146,12.3264,12.3411,333598.8167
2013-02-27 13:00:00,16.79,16.81,16.76,16.78,228467.40243486172,12.3411,12.3558,12.3191,12.3338,228467.4024
2013-02-27 13:30:00,16.79,16.81,16.76,16.78,282170.89543747867,12.3411,12.3558,12.3191,12.3338,282170.8954
2013-02-27 14:00:00,16.78,16.83,16.78,16.8,266469.45044942544,12.3338,12.3705,12.3338,12.3485,266469.4504
2013-02-27 14:30:00,16.8,16.87,16.77,16.87,266810.78621003526,12.3485,12.3999,12.3264,12.3999,266810.7862
2013-02-27 15:00:00,16.87,16.94,16.85,16.9,375469.3366708386,12.3999,12.4514,12.3852,12.422,375469.3367
2013-02-27 15:30:00,16.9,16.92,16.86,16.87,508362.7261349415,12.422,12.4367,12.3926,12.3999,508362.7261
2013-02-28 09:30:00,16.87,17.13,16.79,17.01,327909.887359199,12.3999,12.591,12.3411,12.5028,327909.8874
2013-02-28 10:00:00,17.02,17.04,16.87,16.99,208783.70690636025,12.5102,12.5249,12.3999,12.4881,208783.7069
2013-02-28 10:30:00,16.99,17.02,16.88,16.9,250085.3339401525,12.4881,12.5102,12.4073,12.422,250085.3339
2013-02-28 11:00:00,16.9,17.02,16.87,17.02,240186.59688246672,12.422,12.5102,12.3999,12.5102,240186.5969
2013-02-28 11:30:00,17.01,17.02,16.89,16.97,215496.64353168727,12.5028,12.5102,12.4146,12.4734,215496.6435
2013-02-28 12:00:00,16.97,16.98,16.89,16.95,115371.4870861304,12.4734,12.4808,12.4146,12.4587,115371.4871
2013-02-28 12:30:00,16.95,17.02,16.95,16.95,81920.58254636478,12.4587,12.5102,12.4587,12.4587,81920.5825
2013-02-28 13:00:00,16.95,17.07,16.94,17.05,183866.1963818409,12.4587,12.5469,12.4514,12.5322,183866.1964
2013-02-28 13:30:00,17.04,17.05,16.98,17.02,113323.47252247127,12.5249,12.5322,12.4808,12.5102,113323.4725
2013-02-28 14:00:00,17.02,17.05,17.01,17.03,145522.81260666743,12.5102,12.5322,12.5028,12.5175,145522.8126
2013-02-28 14:30:00,17.03,17.06,16.95,16.96,154169.9852087837,12.5175,12.5396,12.4587,12.4661,154169.9852
2013-02-28 15:00:00,16.96,16.98,16.92,16.95,240641.7112299465,12.4661,12.4808,12.4367,12.4587,240641.7112
2013-02-28 15:30:00,16.95,16.98,16.92,16.92,564000.4551143475,12.4587,12.4808,12.4367,12.4367,564000.4551
2013-03-01 09:30:00,16.8,16.87,16.54,16.78,363977.69939697353,12.3485,12.3999,12.1573,12.3338,363977.6994
2013-03-01 10:00:00,16.77,16.94,16.74,16.87,730913.6420525657,12.3264,12.4514,12.3044,12.3999,730913.6421
2013-03-01 10:30:00,16.87,16.95,16.81,16.95,297644.783251792,12.3999,12.4587,12.3558,12.4587,297644.7833
2013-03-01 11:00:00,16.95,17.0,16.85,16.93,329502.7875753783,12.4587,12.4955,12.3852,12.444,329502.7876
2013-03-01 11:30:00,16.93,16.99,16.83,16.98,275116.6230515417,12.444,12.4881,12.3705,12.4808,275116.6231
2013-03-01 12:00:00,16.98,17.02,16.95,16.96,230629.19558539084,12.4808,12.5102,12.4587,12.4661,230629.1956
2013-03-01 12:30:00,16.95,16.98,16.93,16.96,196154.28376379565,12.4587,12.4808,12.444,12.4661,196154.2838
2013-03-01 13:00:00,16.96,17.0,16.92,16.94,179315.0529070429,12.4661,12.4955,12.4367,12.4514,179315.0529
2013-03-01 13:30:00,16.94,16.95,16.86,16.9,214017.521902378,12.4514,12.4587,12.3926,12.422,214017.5219
2013-03-01 14:00:00,16.9,16.96,16.85,16.86,195130.2764819661,12.422,12.4661,12.3852,12.3926,195130.2765
2013-03-01 14:30:00,16.86,16.9,16.81,16.82,282398.45261121856,12.3926,12.422,12.3558,12.3632,282398.4526
2013-03-01 15:00:00,16.82,16.88,16.81,16.82,390601.8887245421,12.3632,12.4073,12.3558,12.3632,390601.8887
2013-03-01 15:30:00,16.82,16.91,16.8,16.88,654909.5460234385,12.3632,12.4293,12.3485,12.4073,654909.546
2013-03-04 09:30:00,16.79,16.91,16.75,16.87,378200.0227557174,12.3411,12.4293,12.3117,12.3999,378200.0228
2013-03-04 10:00:00,16.87,16.88,16.73,16.8,232563.43156218,12.3999,12.4073,12.297,12.3485,232563.4316
2013-03-04 10:30:00,16.8,16.92,16.79,16.91,305836.8415064285,12.3485,12.4367,12.3411,12.4293,305836.8415
2013-03-04 11:00:00,16.91,16.92,16.86,16.91,228922.5167823416,12.4293,12.4367,12.3926,12.4293,228922.5168
2013-03-04 11:30:00,16.91,16.98,16.88,16.97,209580.15701444988,12.4293,12.4808,12.4073,12.4734,209580.157
2013-03-04 12:00:00,16.96,16.98,16.86,16.86,237228.353623848,12.4661,12.4808,12.3926,12.3926,237228.3536
2013-03-04 12:30:00,16.86,16.95,16.8,16.94,185231.5394242804,12.3926,12.4587,12.3485,12.4514,185231.5394
2013-03-04 13:00:00,16.94,16.95,16.87,16.93,105586.5286153146,12.4514,12.4587,12.3999,12.444,105586.5286
2013-03-04 13:30:00,16.94,16.95,16.88,16.91,191716.9188758676,12.4514,12.4587,12.4073,12.4293,191716.9189
2013-03-04 14:00:00,16.91,16.98,16.9,16.98,289225.16782341566,12.4293,12.4808,12.422,12.4808,289225.1678
2013-03-04 14:30:00,16.98,17.13,16.98,17.1,243144.84014108547,12.4808,12.591,12.4808,12.569,243144.8401
2013-03-04 15:00:00,17.1,17.11,17.03,17.09,306291.9558539083,12.569,12.5763,12.5175,12.5616,306291.9559
2013-03-04 15:30:00,17.09,17.15,17.08,17.15,602116.2817157811,12.5616,12.6057,12.5543,12.6057,602116.2817
2013-03-05 09:30:00,17.28,17.53,17.24,17.39,386847.1953578337,12.7013,12.885,12.6719,12.7821,386847.1954
2013-03-05 10:00:00,17.4,17.53,17.36,17.51,352372.2835362385,12.7895,12.885,12.7601,12.8703,352372.2835
2013-03-05 10:30:00,17.52,17.66,17.51,17.6,572078.734782114,12.8777,12.9806,12.8703,12.9365,572078.7348
2013-03-05 11:00:00,17.6,17.7,17.51,17.63,703265.4454431676,12.9365,13.01,12.8703,12.9585,703265.4454
2013-03-05 11:30:00,17.64,17.72,17.6,17.67,272044.60120605305,12.9659,13.0247,12.9365,12.9879,272044.6012
2013-03-05 12:00:00,17.67,17.74,17.66,17.73,652406.4171122995,12.9879,13.0394,12.9806,13.032,652406.4171
2013-03-05 12:30:00,17.74,17.74,17.67,17.68,360336.7846171351,13.0394,13.0394,12.9879,12.9953,360336.7846
2013-03-05 13:00:00,17.67,17.71,17.67,17.67,214586.4148367277,12.9879,13.0173,12.9879,12.9879,214586.4148
2013-03-05 13:30:00,17.67,17.7,17.6,17.6,195585.3908294459,12.9879,13.01,12.9365,12.9365,195585.3908
2013-03-05 14:00:00,17.61,17.65,17.58,17.58,184093.7535555809,12.9438,12.9732,12.9218,12.9218,184093.7536
2013-03-05 14:30:00,17.58,17.65,17.56,17.61,242007.05427238595,12.9218,12.9732,12.9071,12.9438,242007.0543
2013-03-05 15:00:00,17.62,17.68,17.59,17.64,488451.4734327,12.9512,12.9953,12.9291,12.9659,488451.4734
2013-03-05 15:30:00,17.63,17.66,17.55,17.6,673341.6770963705,12.9585,12.9806,12.8997,12.9365,673341.6771
2013-03-06 09:30:00,17.7,17.79,17.52,17.74,515189.4413471385,13.01,13.0761,12.8777,13.0394,515189.4413
2013-03-06 10:00:00,17.74,17.78,17.6,17.61,322448.5151894414,13.0394,13.0688,12.9365,12.9438,322448.5152
2013-03-06 10:30:00,17.61,17.61,17.52,17.52,204005.0062578223,12.9438,12.9438,12.8777,12.8777,204005.0063
2013-03-06 11:00:00,17.52,17.52,17.4,17.42,174536.35225850495,12.8777,12.8777,12.7895,12.8042,174536.3523
2013-03-06 11:30:00,17.42,17.47,17.41,17.41,149505.06314711572,12.8042,12.8409,12.7968,12.7968,149505.0631
2013-03-06 12:00:00,17.42,17.42,17.32,17.38,186369.32529297983,12.8042,12.8042,12.7307,12.7748,186369.3253
2013-03-06 12:30:00,17.38,17.45,17.37,17.4,220502.9013539652,12.7748,12.8262,12.7674,12.7895,220502.9014
2013-03-06 13:00:00,17.4,17.53,17.39,17.52,225167.8234156332,12.7895,12.885,12.7821,12.8777,225167.8234
2013-03-06 13:30:00,17.52,17.54,17.48,17.53,163272.2721583798,12.8777,12.8924,12.8483,12.885,163272.2722
2013-03-06 14:00:00,17.54,17.57,17.45,17.46,288883.83206280577,12.8924,12.9144,12.8262,12.8336,288883.8321
2013-03-06 14:30:00,17.47,17.5,17.42,17.48,342701.10365229263,12.8409,12.863,12.8042,12.8483,342701.1037
2013-03-06 15:00:00,17.49,17.51,17.45,17.45,323813.8582318808,12.8556,12.8703,12.8262,12.8262,323813.8582
2013-03-06 15:30:00,17.45,17.5,17.44,17.47,755717.3739902151,12.8262,12.863,12.8189,12.8409,755717.374
2013-03-07 09:30:00,17.56,17.56,17.35,17.5,384230.2878598248,12.9071,12.9071,12.7527,12.863,384230.2879
2013-03-07 10:00:00,17.51,17.55,17.44,17.53,458869.0408465127,12.8703,12.8997,12.8189,12.885,458869.0408
2013-03-07 10:30:00,17.53,17.66,17.53,17.58,333598.8167026965,12.885,12.9806,12.885,12.9218,333598.8167
2013-03-07 11:00:00,17.57,17.68,17.57,17.68,368756.4000455114,12.9144,12.9953,12.9144,12.9953,368756.4
2013-03-07 11:30:00,17.68,17.79,17.65,17.71,427352.3722835362,12.9953,13.0761,12.9732,13.0173,427352.3723
2013-03-07 12:00:00,17.72,17.74,17.6,17.61,253043.5771987712,13.0247,13.0394,12.9365,12.9438,253043.5772
2013-03-07 12:30:00,17.61,17.64,17.58,17.61,144498.8053248379,12.9438,12.9659,12.9218,12.9438,144498.8053
2013-03-07 13:00:00,17.62,17.69,17.6,17.69,180566.6173626124,12.9512,13.0026,12.9365,13.0026,180566.6174
2013-03-07 13:30:00,17.67,17.67,17.58,17.59,151439.2991239049,12.9879,12.9879,12.9218,12.9291,151439.2991
2013-03-07 14:00:00,17.58,17.6,17.53,17.56,370804.4146091706,12.9218,12.9365,12.885,12.9071,370804.4146
2013-03-07 14:30:00,17.56,17.58,17.54,17.57,374217.7722152691,12.9071,12.9218,12.8924,12.9144,374217.7722
2013-03-07 15:00:00,17.58,17.61,17.56,17.59,650472.1811355103,12.9218,12.9438,12.9071,12.9291,650472.1811
2013-03-07 15:30:00,17.58,17.61,17.53,17.53,982819.4333826374,12.9218,12.9438,12.885,12.885,982819.4334
2013-03-08 09:30:00,17.72,17.82,17.57,17.64,372624.8719990898,13.0247,13.0982,12.9144,12.9659,372624.872
2013-03-08 10:00:00,17.64,17.64,17.47,17.61,365798.1567868928,12.9659,12.9659,12.8409,12.9438,365798.1568
2013-03-08 10:30:00,17.61,17.66,17.49,17.57,422004.7787006486,12.9438,12.9806,12.8556,12.9144,422004.7787
2013-03-08 11:00:00,17.56,17.6,17.51,17.58,225167.8234156332,12.9071,12.9365,12.8703,12.9218,225167.8234
2013-03-08 11:30:00,17.59,17.64,17.53,17.53,252474.68426442143,12.9291,12.9659,12.885,12.885,252474.6843
2013-03-08 12:00:00,17.53,17.58,17.51,17.52,226305.6092843327,12.885,12.9218,12.8703,12.8777,226305.6093
2013-03-08 12:30:00,17.52,17.6,17.52,17.59,182614.63192627148,12.8777,12.9365,12.8777,12.9291,182614.6319
2013-03-08 13:00:00,17.59,17.6,17.55,17.55,173512.3449766754,12.9291,12.9365,12.8997,12.8997,173512.345
2013-03-08 13:30:00,17.56,17.6,17.52,17.53,183979.97496871089,12.9071,12.9365,12.8777,12.885,183979.975
2013-03-08 14:00:00,17.53,17.56,17.52,17.56,172147.00193423597,12.885,12.9071,12.8777,12.9071,172147.0019
2013-03-08 14:30:00,17.56,17.61,17.55,17.59,306747.0702013881,12.9071,12.9438,12.8997,12.9291,306747.0702
2013-03-08 15:00:00,17.58,17.58,17.54,17.55,317669.81454090343,12.9218,12.9218,12.8924,12.8997,317669.8145
2013-03-08 15:30:00,17.56,17.6,17.5,17.5,929229.7189668904,12.9071,12.9365,12.863,12.863,929229.719
2013-03-11 09:30:00,17.78,17.81,17.61,17.68,590283.3086813062,13.0688,13.0908,12.9438,12.9953,590283.3087
2013-03-11 10:00:00,17.68,17.71,17.61,17.62,318807.6004096029,12.9953,13.0173,12.9438,12.9512,318807.6004
2013-03-11 10:30:00,17.62,17.69,17.5,17.52,495619.5244055069,12.9512,13.0026,12.863,12.8777,495619.5244
2013-03-11 11:00:00,17.52,17.65,17.48,17.62,545682.1026282854,12.8777,12.9732,12.8483,12.9512,545682.1026
2013-03-11 11:30:00,17.62,17.74,17.61,17.64,385254.2951416544,12.9512,13.0394,12.9438,12.9659,385254.2951
2013-03-11 12:00:00,17.64,17.66,17.6,17.61,263511.2071908067,12.9659,12.9806,12.9365,12.9438,263511.2072
2013-03-11 12:30:00,17.6,17.6,17.53,17.55,230970.5313460007,12.9365,12.9365,12.885,12.8997,230970.5313
2013-03-11 13:00:00,17.55,17.56,17.52,17.53,186710.6610535897,12.8997,12.9071,12.8777,12.885,186710.6611
2013-03-11 13:30:00,17.52,17.53,17.46,17.46,257139.60632608944,12.8777,12.885,12.8336,12.8336,257139.6063
2013-03-11 14:00:00,17.46,17.54,17.46,17.51,206508.1351689612,12.8336,12.8924,12.8336,12.8703,206508.1352
2013-03-11 14:30:00,17.52,17.52,17.47,17.49,360336.7846171351,12.8777,12.8777,12.8409,12.8556,360336.7846
2013-03-11 15:00:00,17.48,17.5,17.43,17.45,374217.7722152691,12.8483,12.863,12.8115,12.8262,374217.7722
2013-03-11 15:30:00,17.45,17.47,17.42,17.44,1089543.7478666515,12.8262,12.8409,12.8042,12.8189,1089543.7479
2013-03-12 09:30:00,17.45,17.48,17.28,17.35,395835.70372055983,12.8262,12.8483,12.7013,12.7527,395835.7037
2013-03-12 10:00:00,17.35,17.38,17.22,17.29,518944.1347138469,12.7527,12.7748,12.6572,12.7086,518944.1347
2013-03-12 10:30:00,17.29,17.32,17.21,17.23,485720.7873478212,12.7086,12.7307,12.6498,12.6645,485720.7873
2013-03-12 11:00:00,17.22,17.23,17.04,17.09,439754.2382523609,12.6572,12.6645,12.5249,12.5616,439754.2383
2013-03-12 11:30:00,17.08,17.19,17.08,17.17,241893.275685516,12.5543,12.6351,12.5543,12.6204,241893.2757
2013-03-12 12:00:00,17.17,17.19,17.14,17.15,181590.624644442,12.6204,12.6351,12.5984,12.6057,181590.6246
2013-03-12 12:30:00,17.15,17.21,17.13,17.18,131300.48924792354,12.6057,12.6498,12.591,12.6278,131300.4892
2013-03-12 13:00:00,17.18,17.25,17.17,17.22,143247.2408692684,12.6278,12.6792,12.6204,12.6572,143247.2409
2013-03-12 13:30:00,17.23,17.24,17.14,17.15,172943.45204232563,12.6645,12.6719,12.5984,12.6057,172943.452
2013-03-12 14:00:00,17.15,17.16,17.09,17.12,206508.1351689612,12.6057,12.6131,12.5616,12.5837,206508.1352
2013-03-12 14:30:00,17.13,17.16,17.11,17.13,215951.75787916715,12.591,12.6131,12.5763,12.591,215951.7579
2013-03-12 15:00:00,17.14,17.17,17.12,17.14,443850.2673796792,12.5984,12.6204,12.5837,12.5984,443850.2674
2013-03-12 15:30:00,17.15,17.23,17.15,17.19,628740.4710433497,12.6057,12.6645,12.6057,12.6351,628740.471
2013-03-13 09:30:00,17.2,17.38,17.15,17.37,323813.8582318808,12.6425,12.7748,12.6057,12.7674,323813.8582
2013-03-13 10:00:00,17.38,17.42,17.31,17.4,729093.1846626465,12.7748,12.8042,12.7233,12.7895,729093.1847
2013-03-13 10:30:00,17.41,17.58,17.4,17.54,388667.6527477529,12.7968,12.9218,12.7895,12.8924,388667.6527
2013-03-13 11:00:00,17.55,17.59,17.52,17.57,320514.2792126522,12.8997,12.9291,12.8777,12.9144,320514.2792
2013-03-13 11:30:00,17.57,17.65,17.53,17.6,350324.2689725794,12.9144,12.9732,12.885,12.9365,350324.269
2013-03-13 12:00:00,17.6,17.67,17.6,17.67,275913.07315963134,12.9365,12.9879,12.9365,12.9879,275913.0732
2013-03-13 12:30:00,17.66,17.72,17.63,17.7,231084.30993287064,12.9806,13.0247,12.9585,13.01,231084.3099
2013-03-13 13:00:00,17.7,17.73,17.67,17.7,359540.3345090454,13.01,13.032,12.9879,13.01,359540.3345
2013-03-13 13:30:00,17.7,17.74,17.69,17.7,345431.7897371715,13.01,13.0394,13.0026,13.01,345431.7897
2013-03-13 14:00:00,17.7,17.75,17.69,17.73,342473.54647855274,13.01,13.0467,13.0026,13.032,342473.5465
2013-03-13 14:30:00,17.73,17.75,17.71,17.74,389691.6600295825,13.032,13.0467,13.0173,13.0394,389691.66
2013-03-13 15:00:00,17.74,17.76,17.72,17.74,484696.7800659916,13.0394,13.0541,13.0247,13.0394,484696.7801
2013-03-13 15:30:00,17.74,17.78,17.74,17.75,826715.2121970645,13.0394,13.0688,13.0394,13.0467,826715.2122
2013-03-14 09:30:00,17.79,18.04,17.77,17.9,507680.0546137217,13.0761,13.2599,13.0614,13.157,507680.0546
2013-03-14 10:00:00,17.91,18.02,17.86,18.0,431334.6228239845,13.1643,13.2452,13.1276,13.2305,431334.6228
2013-03-14 10:30:00,18.0,18.06,17.93,17.94,648310.3879849813,13.2305,13.2746,13.179,13.1864,648310.388
2013-03-14 11:00:00,17.95,17.96,17.89,17.89,238593.6966662874,13.1937,13.2011,13.1496,13.1496,238593.6967
2013-03-14 11:30:00,17.9,17.93,17.89,17.92,198998.74843554443,13.157,13.179,13.1496,13.1717,198998.7484
2013-03-14 12:00:00,17.91,17.92,17.87,17.88,176584.36682216407,13.1643,13.1717,13.1349,13.1423,176584.3668
2013-03-14 12:30:00,17.87,17.93,17.86,17.92,242917.2829673456,13.1349,13.179,13.1276,13.1717,242917.283
2013-03-14 13:00:00,17.92,17.97,17.91,17.96,202298.327454773,13.1717,13.2084,13.1643,13.2011,202298.3275
2013-03-14 13:30:00,17.95,17.96,17.89,17.89,246671.976334054,13.1937,13.2011,13.1496,13.1496,246671.9763
2013-03-14 14:00:00,17.9,17.93,17.9,17.92,139264.99032882013,13.157,13.179,13.157,13.1717,139264.9903
2013-03-14 14:30:00,17.92,17.92,17.87,17.91,195130.2764819661,13.1717,13.1717,13.1349,13.1643,195130.2765
2013-03-14 15:00:00,17.91,17.91,17.84,17.84,308567.52759130736,13.1643,13.1643,13.1129,13.1129,308567.5276
2013-03-14 15:30:00,17.84,17.89,17.8,17.82,951302.7648196608,13.1129,13.1496,13.0835,13.0982,951302.7648
2013-03-15 09:30:00,17.79,17.92,17.71,17.78,847878.0293548754,13.0761,13.1717,13.0173,13.0688,847878.0294
2013-03-15 10:00:00,17.78,17.78,17.65,17.66,215155.3077710775,13.0688,13.0688,12.9732,12.9806,215155.3078
2013-03-15 10:30:00,17.66,17.75,17.64,17.67,231084.30993287064,12.9806,13.0467,12.9659,12.9879,231084.3099
2013-03-15 11:00:00,17.67,17.73,17.67,17.7,162817.15781089998,12.9879,13.032,12.9879,13.01,162817.1578
2013-03-15 11:30:00,17.69,17.74,17.69,17.7,143361.01945613837,13.0026,13.0394,13.0026,13.01,143361.0195
2013-03-15 12:00:00,17.71,17.75,17.7,17.75,81693.02537262488,13.0173,13.0467,13.01,13.0467,81693.0254
2013-03-15 12:30:00,17.74,17.8,17.74,17.76,165547.84389577882,13.0394,13.0835,13.0394,13.0541,165547.8439
2013-03-15 13:00:00,17.76,17.77,17.71,17.71,58937.30799863466,13.0541,13.0614,13.0173,13.0173,58937.308
2013-03-15 13:30:00,17.72,17.74,17.7,17.74,118557.28751848904,13.0247,13.0394,13.01,13.0394,118557.2875
2013-03-15 14:00:00,17.74,17.76,17.7,17.7,126408.01001251565,13.0394,13.0541,13.01,13.01,126408.01
2013-03-15 14:30:00,17.71,17.73,17.67,17.71,156900.67129366254,13.0173,13.032,12.9879,13.0173,156900.6713
2013-03-15 15:00:00,17.71,17.72,17.67,17.7,236887.0178632381,13.0173,13.0247,12.9879,13.01,236887.0179
2013-03-15 15:30:00,17.71,17.71,17.52,17.55,1559790.6474001594,13.0173,13.0173,12.8777,12.8997,1559790.6474
2013-03-18 09:30:00,17.32,17.7,17.24,17.7,552963.9321879622,12.7307,13.01,12.6719,13.01,552963.9322
2013-03-18 10:00:00,17.69,17.74,17.58,17.65,551939.9249061327,13.0026,13.0394,12.9218,12.9732,551939.9249
2013-03-18 10:30:00,17.65,17.76,17.62,17.73,566276.0268517465,12.9732,13.0541,12.9512,13.032,566276.0269
2013-03-18 11:00:00,17.71,17.87,17.69,17.83,529866.8790533622,13.0173,13.1349,13.0026,13.1055,529866.8791
2013-03-18 11:30:00,17.84,17.88,17.81,17.88,296165.66162248264,13.1129,13.1423,13.0908,13.1423,296165.6616
2013-03-18 12:00:00,17.88,17.94,17.85,17.91,291728.2967345546,13.1423,13.1864,13.1202,13.1643,291728.2967
2013-03-18 12:30:00,17.91,17.94,17.89,17.92,150984.18477642507,13.1643,13.1864,13.1496,13.1717,150984.1848
2013-03-18 13:00:00,17.92,17.96,17.89,17.89,207190.8066901809,13.1717,13.2011,13.1496,13.1496,207190.8067
2013-03-18 13:30:00,17.89,17.93,17.89,17.9,300944.3622710206,13.1496,13.179,13.1496,13.157,300944.3623
2013-03-18 14:00:00,17.89,17.95,17.89,17.92,183524.86062123108,13.1496,13.1937,13.1496,13.1717,183524.8606
2013-03-18 14:30:00,17.92,17.93,17.76,17.76,254750.25600182047,13.1717,13.179,13.0541,13.0541,254750.256
2013-03-18 15:00:00,17.76,17.82,17.73,17.76,431562.1799977244,13.0541,13.0982,13.032,13.0541,431562.18
2013-03-18 15:30:00,17.75,17.78,17.72,17.78,671862.5554670611,13.0467,13.0688,13.0247,13.0688,671862.5555
2013-03-19 09:30:00,17.89,18.11,17.89,18.09,378768.9156900672,13.1496,13.3113,13.1496,13.2966,378768.9157
2013-03-19 10:00:00,18.1,18.12,17.96,17.96,349300.2616907498,13.304,13.3187,13.2011,13.2011,349300.2617
2013-03-19 10:30:00,17.96,18.01,17.92,18.01,338263.73876436456,13.2011,13.2378,13.1717,13.2378,338263.7388
2013-03-19 11:00:00,18.0,18.02,17.95,17.96,227443.3951530322,13.2305,13.2452,13.1937,13.2011,227443.3952
2013-03-19 11:30:00,17.97,17.99,17.75,17.76,425190.5791330072,13.2084,13.2231,13.0467,13.0541,425190.5791
2013-03-19 12:00:00,17.75,17.89,17.7,17.89,348617.5901695301,13.0467,13.1496,13.01,13.1496,348617.5902
2013-03-19 12:30:00,17.89,17.89,17.78,17.79,221185.5728751849,13.1496,13.1496,13.0688,13.0761,221185.5729
2013-03-19 13:00:00,17.78,17.81,17.7,17.7,220161.5655933553,13.0688,13.0908,13.01,13.01,220161.5656
2013-03-19 13:30:00,17.7,17.82,17.67,17.82,328137.44453293894,13.01,13.0982,12.9879,13.0982,328137.4445
2013-03-19 14:00:00,17.82,17.89,17.8,17.84,344862.8968028217,13.0982,13.1496,13.0835,13.1129,344862.8968
2013-03-19 14:30:00,17.84,17.91,17.79,17.82,207190.8066901809,13.1129,13.1643,13.0761,13.0982,207190.8067
2013-03-19 15:00:00,17.82,17.94,17.75,17.83,456138.3547616339,13.0982,13.1864,13.0467,13.1055,456138.3548
2013-03-19 15:30:00,17.83,17.94,17.8,17.94,589600.6371600865,13.1055,13.1864,13.0835,13.1864,589600.6372
2013-03-20 09:30:00,18.05,18.3,18.05,18.27,383092.5019911253,13.2672,13.451,13.2672,13.4289,383092.502
2013-03-20 10:00:00,18.26,18.3,18.19,18.25,352486.0621231084,13.4216,13.451,13.3701,13.4142,352486.0621
2013-03-20 10:30:00,18.25,18.33,18.2,18.33,394242.8035043805,13.4142,13.473,13.3775,13.473,394242.8035
2013-03-20 11:00:00,18.33,18.34,18.27,18.34,320172.94345204235,13.473,13.4804,13.4289,13.4804,320172.9435
2013-03-20 11:30:00,18.34,18.34,18.25,18.25,295938.1044487428,13.4804,13.4804,13.4142,13.4142,295938.1044
2013-03-20 12:00:00,18.25,18.28,18.24,18.26,246785.75492092388,13.4142,13.4363,13.4069,13.4216,246785.7549
2013-03-20 12:30:00,18.26,18.3,18.25,18.26,244965.29753100467,13.4216,13.451,13.4142,13.4216,244965.2975
2013-03-20 13:00:00,18.25,18.27,18.25,18.26,187165.77540106952,13.4142,13.4289,13.4142,13.4216,187165.7754
2013-03-20 13:30:00,18.26,18.31,18.25,18.28,243372.39731482536,13.4216,13.4583,13.4142,13.4363,243372.3973
2013-03-20 14:00:00,18.28,18.44,18.26,18.44,568779.1557628855,13.4363,13.5539,13.4216,13.5539,568779.1558
2013-03-20 14:30:00,18.44,18.52,18.4,18.49,600637.1600864717,13.5539,13.6127,13.5245,13.5906,600637.1601
2013-03-20 15:00:00,18.49,18.49,18.38,18.41,444532.93890089885,13.5906,13.5906,13.5098,13.5318,444532.9389
2013-03-20 15:30:00,18.41,18.49,18.37,18.4,701331.2094663784,13.5318,13.5906,13.5024,13.5245,701331.2095
2013-03-21 09:30:00,18.26,18.33,18.16,18.18,659005.5751507566,13.4216,13.473,13.3481,13.3628,659005.5752
2013-03-21 10:00:00,18.18,18.19,17.9,18.03,950847.6504721812,13.3628,13.3701,13.157,13.2525,950847.6505
2013-03-21 10:30:00,18.03,18.03,17.74,17.75,621458.6414836728,13.2525,13.2525,13.0394,13.0467,621458.6415
2013-03-21 11:00:00,17.75,17.98,17.66,17.96,734099.4424849243,13.0467,13.2158,12.9806,13.2011,734099.4425
2013-03-21 11:30:00,17.96,18.14,17.95,18.11,461713.5055182615,13.2011,13.3334,13.1937,13.3113,461713.5055
2013-03-21 12:00:00,18.11,18.15,18.07,18.09,417681.1923995904,13.3113,13.3407,13.2819,13.2966,417681.1924
2013-03-21 12:30:00,18.08,18.19,18.08,18.14,334395.2668107862,13.2893,13.3701,13.2893,13.3334,334395.2668
2013-03-21 13:00:00,18.14,18.17,18.01,18.03,555011.9467516213,13.3334,13.3554,13.2378,13.2525,555011.9468
2013-03-21 13:30:00,18.03,18.04,17.93,17.98,268858.8007736944,13.2525,13.2599,13.179,13.2158,268858.8008
2013-03-21 14:00:00,17.98,18.08,17.85,18.05,431107.0656502447,13.2158,13.2893,13.1202,13.2672,431107.0657
2013-03-21 14:30:00,18.05,18.09,18.01,18.04,330071.6805097281,13.2672,13.2966,13.2378,13.2599,330071.6805
2013-03-21 15:00:00,18.04,18.11,18.03,18.11,505176.9257025828,13.2599,13.3113,13.2525,13.3113,505176.9257
2013-03-21 15:30:00,18.11,18.11,18.04,18.04,1076231.6532028674,13.3113,13.3113,13.2599,13.2599,1076231.6532
2013-03-22 09:30:00,18.1,18.18,17.92,18.08,288770.0534759358,13.304,13.3628,13.1717,13.2893,288770.0535
2013-03-22 10:00:00,18.08,18.18,18.08,18.11,270451.70098987373,13.2893,13.3628,13.2893,13.3113,270451.701
2013-03-22 10:30:00,18.11,18.15,18.07,18.14,244168.84742291505,13.3113,13.3407,13.2819,13.3334,244168.8474
2013-03-22 11:00:00,18.13,18.15,18.08,18.12,245534.1904653544,13.326,13.3407,13.2893,13.3187,245534.1905
2013-03-22 11:30:00,18.12,18.13,18.08,18.1,183297.3034474912,13.3187,13.326,13.2893,13.304,183297.3034
2013-03-22 12:00:00,18.09,18.11,18.04,18.08,271589.4868585732,13.2966,13.3113,13.2599,13.2893,271589.4869
2013-03-22 12:30:00,18.09,18.1,18.04,18.05,132893.38946410286,13.2966,13.304,13.2599,13.2672,132893.3895
2013-03-22 13:00:00,18.05,18.11,18.04,18.11,134827.62544089204,13.2672,13.3113,13.2599,13.3113,134827.6254
2013-03-22 13:30:00,18.1,18.11,18.04,18.06,129707.58903174422,13.304,13.3113,13.2599,13.2746,129707.589
2013-03-22 14:00:00,18.07,18.09,18.04,18.06,149163.72738650587,13.2819,13.2966,13.2599,13.2746,149163.7274
2013-03-22 14:30:00,18.06,18.11,18.05,18.1,133348.50381158266,13.2746,13.3113,13.2672,13.304,133348.5038
2013-03-22 15:00:00,18.1,18.11,18.01,18.03,203094.77756286267,13.304,13.3113,13.2378,13.2525,203094.7776
2013-03-22 15:30:00,18.03,18.11,18.02,18.11,526339.7428603937,13.2525,13.3113,13.2452,13.3113,526339.7429
2013-03-25 09:30:00,18.18,18.36,18.14,18.24,163499.8293321197,13.3628,13.4951,13.3334,13.4069,163499.8293
2013-03-25 10:00:00,18.25,18.4,18.23,18.25,165889.17965638867,13.4142,13.5245,13.3995,13.4142,165889.1797
2013-03-25 10:30:00,18.25,18.29,18.11,18.15,259187.62088974856,13.4142,13.4436,13.3113,13.3407,259187.6209
2013-03-25 11:00:00,18.15,18.16,18.03,18.09,266355.6718625555,13.3407,13.3481,13.2525,13.2966,266355.6719
2013-03-25 11:30:00,18.08,18.25,18.07,18.23,276368.1875071112,13.2893,13.4142,13.2819,13.3995,276368.1875
2013-03-25 12:00:00,18.22,18.24,17.99,18.0,279667.7665263397,13.3922,13.4069,13.2231,13.2305,279667.7665
2013-03-25 12:30:00,18.0,18.05,17.94,17.98,310387.98498122656,13.2305,13.2672,13.1864,13.2158,310387.985
2013-03-25 13:00:00,17.98,18.04,17.89,18.03,250312.8911138924,13.2158,13.2599,13.1496,13.2525,250312.8911
2013-03-25 13:30:00,18.03,18.19,17.97,18.13,236545.68210262829,13.2525,13.3701,13.2084,13.326,236545.6821
2013-03-25 14:00:00,18.13,18.15,18.08,18.12,255774.26328365004,13.326,13.3407,13.2893,13.3187,255774.2633
2013-03-25 14:30:00,18.12,18.12,18.05,18.1,201388.0987598134,13.3187,13.3187,13.2672,13.304,201388.0988
2013-03-25 15:00:00,18.09,18.1,17.97,18.02,276937.08044146094,13.2966,13.304,13.2084,13.2452,276937.0804
2013-03-25 15:30:00,18.02,18.11,18.0,18.07,545682.1026282854,13.2452,13.3113,13.2305,13.2819,545682.1026
2013-03-26 09:30:00,18.13,18.3,18.1,18.17,379337.8086244169,13.326,13.451,13.304,13.3554,379337.8086
2013-03-26 10:00:00,18.17,18.26,18.05,18.11,427807.4866310161,13.3554,13.4216,13.2672,13.3113,427807.4866
2013-03-26 10:30:00,18.11,18.18,17.99,18.01,486858.5732165207,13.3113,13.3628,13.2231,13.2378,486858.5732
2013-03-26 11:00:00,18.0,18.03,17.92,17.92,240983.0469905564,13.2305,13.2525,13.1717,13.1717,240983.047
2013-03-26 11:30:00,17.92,17.94,17.89,17.9,355216.7482079873,13.1717,13.1864,13.1496,13.157,355216.7482
2013-03-26 12:00:00,17.9,17.96,17.88,17.96,485265.6730003413,13.157,13.2011,13.1423,13.2011,485265.673
2013-03-26 12:30:00,17.96,18.0,17.95,17.98,168847.4229150074,13.2011,13.2305,13.1937,13.2158,168847.4229
2013-03-26 13:00:00,17.97,18.03,17.96,18.0,144043.69097735806,13.2084,13.2525,13.2011,13.2305,144043.691
2013-03-26 13:30:00,17.99,18.04,17.97,18.03,137216.975765161,13.2231,13.2599,13.2084,13.2525,137216.9758
2013-03-26 14:00:00,18.02,18.1,18.0,18.08,125952.89566503585,13.2452,13.304,13.2305,13.2893,125952.8957
2013-03-26 14:30:00,18.07,18.1,18.02,18.04,215837.9792922972,13.2819,13.304,13.2452,13.2599,215837.9793
2013-03-26 15:00:00,18.04,18.17,18.03,18.13,309591.5348731369,13.2599,13.3554,13.2525,13.326,309591.5349
2013-03-26 15:30:00,18.14,18.18,18.12,18.15,484355.44430538174,13.3334,13.3628,13.3187,13.3407,484355.4443
2013-03-27 09:30:00,17.96,17.99,17.78,17.78,153942.42803504382,13.2011,13.2231,13.0688,13.0688,153942.428
2013-03-27 10:00:00,17.78,17.84,17.75,17.79,267152.12197064515,13.0688,13.1129,13.0467,13.0761,267152.122
2013-03-27 10:30:00,17.79,17.85,17.72,17.82,251905.7913300717,13.0761,13.1202,13.0247,13.0982,251905.7913
2013-03-27 11:00:00,17.82,17.94,17.81,17.94,207077.02810331096,13.0982,13.1864,13.0908,13.1864,207077.0281
2013-03-27 11:30:00,17.94,17.97,17.9,17.94,326089.4299692798,13.1864,13.2084,13.157,13.1864,326089.43
2013-03-27 12:00:00,17.94,17.96,17.91,17.92,166913.18693821825,13.1864,13.2011,13.1643,13.1717,166913.1869
2013-03-27 12:30:00,17.92,18.0,17.92,17.98,206508.1351689612,13.1717,13.2305,13.1717,13.2158,206508.1352
2013-03-27 13:00:00,17.98,18.04,17.96,18.04,280919.33098190924,13.2158,13.2599,13.2011,13.2599,280919.331
2013-03-27 13:30:00,18.03,18.04,18.0,18.01,87381.95471612243,13.2525,13.2599,13.2305,13.2378,87381.9547
2013-03-27 14:00:00,18.0,18.05,18.0,18.04,98759.81340311754,13.2305,13.2672,13.2305,13.2599,98759.8134
2013-03-27 14:30:00,18.04,18.04,17.99,18.0,118784.84469222891,13.2599,13.2599,13.2231,13.2305,118784.8447
2013-03-27 15:00:00,18.0,18.02,17.95,17.99,198316.0769143248,13.2305,13.2452,13.1937,13.2231,198316.0769
2013-03-27 15:30:00,18.0,18.03,17.97,18.01,306747.0702013881,13.2305,13.2525,13.2084,13.2378,306747.0702
2013-03-28 09:30:00,18.04,18.06,17.82,17.84,257367.16349982933,13.2599,13.2746,13.0982,13.1129,257367.1635
2013-03-28 10:00:00,17.85,17.89,17.76,17.77,673796.7914438503,13.1202,13.1496,13.0541,13.0614,673796.7914
2013-03-28 10:30:00,17.77,17.89,17.76,17.86,173626.12356354535,13.0614,13.1496,13.0541,13.1276,173626.1236
2013-03-28 11:00:00,17.86,17.87,17.8,17.87,173284.7878029355,13.1276,13.1349,13.0835,13.1349,173284.7878
2013-03-28 11:30:00,17.87,17.88,17.77,17.77,215951.75787916715,13.1349,13.1423,13.0614,13.0614,215951.7579
2013-03-28 12:00:00,17.77,17.79,17.69,17.72,175105.24519285472,13.0614,13.0761,13.0026,13.0247,175105.2452
2013-03-28 12:30:00,17.72,17.8,17.7,17.8,89771.3050403914,13.0247,13.0835,13.01,13.0835,89771.305
2013-03-28 13:00:00,17.79,17.79,17.76,17.77,52451.92854704745,13.0761,13.0761,13.0541,13.0614,52451.9285
2013-03-28 13:30:00,17.78,17.8,17.74,17.76,212652.17885993852,13.0688,13.0835,13.0394,13.0541,212652.1789
2013-03-28 14:00:00,17.76,17.8,17.76,17.79,121629.3093639777,13.0541,13.0835,13.0541,13.0761,121629.3094
2013-03-28 14:30:00,17.78,17.81,17.76,17.79,108886.10763454318,13.0688,13.0908,13.0541,13.0761,108886.1076
2013-03-28 15:00:00,17.78,17.82,17.76,17.8,313573.7854135852,13.0688,13.0982,13.0541,13.0835,313573.7854
2013-03-28 15:30:00,17.8,17.82,17.76,17.79,989191.0342473548,13.0835,13.0982,13.0541,13.0761,989191.0342
2013-04-01 09:30:00,17.82,17.83,17.6,17.61,222892.25167823417,13.0982,13.1055,12.9365,12.9438,222892.2517
2013-04-01 10:00:00,17.62,17.66,17.45,17.61,362498.57776766416,12.9512,12.9806,12.8262,12.9438,362498.5778
2013-04-01 10:30:00,17.61,17.61,17.42,17.47,248378.6551371032,12.9438,12.9438,12.8042,12.8409,248378.6551
2013-04-01 11:00:00,17.46,17.5,17.43,17.47,174308.79508476506,12.8336,12.863,12.8115,12.8409,174308.7951
2013-04-01 11:30:00,17.47,17.53,17.39,17.39,121970.64512458757,12.8409,12.885,12.7821,12.7821,121970.6451
2013-04-01 12:00:00,17.39,17.43,17.37,17.38,132893.38946410286,12.7821,12.8115,12.7674,12.7748,132893.3895
2013-04-01 12:30:00,17.38,17.45,17.38,17.45,144953.9196723177,12.7748,12.8262,12.7748,12.8262,144953.9197
2013-04-01 13:00:00,17.45,17.56,17.45,17.56,119808.85197405847,12.8262,12.9071,12.8262,12.9071,119808.852
2013-04-01 13:30:00,17.55,17.58,17.51,17.52,119695.07338718852,12.8997,12.9218,12.8703,12.8777,119695.0734
2013-04-01 14:00:00,17.52,17.56,17.51,17.52,265104.107406986,12.8777,12.9071,12.8703,12.8777,265104.1074
2013-04-01 14:30:00,17.53,17.53,17.47,17.49,191716.9188758676,12.885,12.885,12.8409,12.8556,191716.9189
2013-04-01 15:00:00,17.48,17.52,17.41,17.43,290818.068039595,12.8483,12.8777,12.7968,12.8115,290818.068
2013-04-01 15:30:00,17.43,17.49,17.42,17.47,467743.7706223689,12.8115,12.8556,12.8042,12.8409,467743.7706
2013-04-02 09:30:00,17.53,17.66,17.43,17.47,215724.20070542724,12.885,12.9806,12.8115,12.8409,215724.2007
2013-04-02 10:00:00,17.49,17.55,17.36,17.36,199453.86278302423,12.8556,12.8997,12.7601,12.7601,199453.8628
2013-04-02 10:30:00,17.36,17.45,17.31,17.38,457389.91921720334,12.7601,12.8262,12.7233,12.7748,457389.9192
2013-04-02 11:00:00,17.39,17.4,17.31,17.31,184435.08931619072,12.7821,12.7895,12.7233,12.7233,184435.0893
2013-04-02 11:30:00,17.31,17.33,17.24,17.25,126749.3457731255,12.7233,12.738,12.6719,12.6792,126749.3458
2013-04-02 12:00:00,17.25,17.3,17.23,17.29,122198.20229832748,12.6792,12.716,12.6645,12.7086,122198.2023
2013-04-02 12:30:00,17.29,17.36,17.26,17.34,137216.975765161,12.7086,12.7601,12.6866,12.7454,137216.9758
2013-04-02 13:00:00,17.34,17.36,17.29,17.32,119467.51621344865,12.7454,12.7601,12.7086,12.7307,119467.5162
2013-04-02 13:30:00,17.32,17.36,17.32,17.33,92046.87677779044,12.7307,12.7601,12.7307,12.738,92046.8768
2013-04-02 14:00:00,17.33,17.38,17.31,17.31,137216.975765161,12.738,12.7748,12.7233,12.7233,137216.9758
2013-04-02 14:30:00,17.31,17.32,17.22,17.24,231994.53862783025,12.7233,12.7307,12.6572,12.6719,231994.5386
2013-04-02 15:00:00,17.24,17.26,17.18,17.19,256115.59904425987,12.6719,12.6866,12.6278,12.6351,256115.599
2013-04-02 15:30:00,17.2,17.26,17.15,17.26,587552.6225964273,12.6425,12.6866,12.6057,12.6866,587552.6226
2013-04-03 09:30:00,17.2,17.36,17.02,17.14,326885.88007736945,12.6918,12.8099,12.559,12.6476,326885.8801
2013-04-03 10:00:00,17.14,17.15,16.96,17.14,438275.1166230516,12.6476,12.655,12.5148,12.6476,438275.1166
2013-04-03 10:30:00,17.14,17.14,16.95,16.95,317328.47878029355,12.6476,12.6476,12.5074,12.5074,317328.4788
2013-04-03 11:00:00,16.95,16.99,16.92,16.94,225395.3805893731,12.5074,12.5369,12.4852,12.5,225395.3806
2013-04-03 11:30:00,16.94,16.96,16.86,16.92,342587.3250654227,12.5,12.5148,12.441,12.4852,342587.3251
2013-04-03 12:00:00,16.92,16.95,16.88,16.9,248037.31937649337,12.4852,12.5074,12.4557,12.4705,248037.3194
2013-04-03 12:30:00,16.9,16.93,16.8,16.88,197064.5124587553,12.4705,12.4926,12.3967,12.4557,197064.5125
2013-04-03 13:00:00,16.88,16.95,16.73,16.77,356809.6484241666,12.4557,12.5074,12.345,12.3746,356809.6484
2013-04-03 13:30:00,16.77,16.79,16.67,16.68,403458.8690408465,12.3746,12.3893,12.3008,12.3081,403458.869
2013-04-03 14:00:00,16.67,16.82,16.66,16.78,301740.81237911026,12.3008,12.4114,12.2934,12.3819,301740.8124
2013-04-03 14:30:00,16.78,16.95,16.77,16.95,318693.821822733,12.3819,12.5074,12.3746,12.5074,318693.8218
2013-04-03 15:00:00,16.95,16.95,16.89,16.91,418022.5281602003,12.5074,12.5074,12.4631,12.4779,418022.5282
2013-04-03 15:30:00,16.91,16.92,16.78,16.87,971441.5746956425,12.4779,12.4852,12.3819,12.4483,971441.5747
2013-04-04 09:30:00,16.9,16.98,16.71,16.95,218454.88679030607,12.4705,12.5295,12.3303,12.5074,218454.8868
2013-04-04 10:00:00,16.96,17.2,16.96,17.13,746273.7512800092,12.5148,12.6918,12.5148,12.6402,746273.7513
2013-04-04 10:30:00,17.14,17.22,17.06,17.09,1039367.3910570032,12.6476,12.7066,12.5885,12.6107,1039367.3911
2013-04-04 11:00:00,17.09,17.16,17.09,17.11,535100.6940493799,12.6107,12.6623,12.6107,12.6254,535100.694
2013-04-04 11:30:00,17.11,17.15,17.02,17.04,370576.8574354307,12.6254,12.655,12.559,12.5738,370576.8574
2013-04-04 12:00:00,17.04,17.04,16.96,16.99,286835.8174991467,12.5738,12.5738,12.5148,12.5369,286835.8175
2013-04-04 12:30:00,16.98,16.98,16.93,16.95,220047.7870064854,12.5295,12.5295,12.4926,12.5074,220047.787
2013-04-04 13:00:00,16.95,16.95,16.84,16.87,254864.0345886904,12.5074,12.5074,12.4262,12.4483,254864.0346
2013-04-04 13:30:00,16.87,16.88,16.8,16.8,303219.93400841963,12.4483,12.4557,12.3967,12.3967,303219.934
2013-04-04 14:00:00,16.8,16.83,16.79,16.82,274320.1729434521,12.3967,12.4188,12.3893,12.4114,274320.1729
2013-04-04 14:30:00,16.82,16.84,16.8,16.81,354306.5195130277,12.4114,12.4262,12.3967,12.4041,354306.5195
2013-04-04 15:00:00,16.81,16.87,16.8,16.82,495847.0815792468,12.4041,12.4483,12.3967,12.4114,495847.0816
2013-04-04 15:30:00,16.82,16.91,16.82,16.91,610422.1185572875,12.4114,12.4779,12.4114,12.4779,610422.1186
2013-04-05 09:30:00,16.62,16.8,16.22,16.49,700989.8737057686,12.2639,12.3967,11.9687,12.1679,700989.8737
2013-04-05 10:00:00,16.5,16.68,16.43,16.68,310501.7635680965,12.1753,12.3081,12.1237,12.3081,310501.7636
2013-04-05 10:30:00,16.68,16.8,16.65,16.76,309819.0920468768,12.3081,12.3967,12.286,12.3672,309819.092
2013-04-05 11:00:00,16.76,16.88,16.74,16.8,238138.5823188076,12.3672,12.4557,12.3524,12.3967,238138.5823
2013-04-05 11:30:00,16.8,16.81,16.73,16.74,269313.9151211742,12.3967,12.4041,12.345,12.3524,269313.9151
2013-04-05 12:00:00,16.74,16.82,16.73,16.78,124815.10979633631,12.3524,12.4114,12.345,12.3819,124815.1098
2013-04-05 12:30:00,16.78,16.82,16.78,16.82,552622.5964273524,12.3819,12.4114,12.3819,12.4114,552622.5964
2013-04-05 13:00:00,16.82,16.88,16.8,16.87,179883.94584139265,12.4114,12.4557,12.3967,12.4483,179883.9458
2013-04-05 13:30:00,16.87,16.88,16.82,16.82,203891.2276709524,12.4483,12.4557,12.4114,12.4114,203891.2277
2013-04-05 14:00:00,16.82,16.89,16.8,16.89,242462.16861986576,12.4114,12.4631,12.3967,12.4631,242462.1686
2013-04-05 14:30:00,16.89,16.94,16.87,16.93,436568.4378200023,12.4631,12.5,12.4483,12.4926,436568.4378
2013-04-05 15:00:00,16.92,16.95,16.89,16.93,214017.521902378,12.4852,12.5074,12.4631,12.4926,214017.5219
2013-04-05 15:30:00,16.93,17.01,16.91,16.95,809875.9813403118,12.4926,12.5516,12.4779,12.5074,809875.9813
2013-04-08 09:30:00,16.94,17.08,16.8,16.92,269086.3579474343,12.5,12.6033,12.3967,12.4852,269086.3579
2013-04-08 10:00:00,16.92,16.96,16.8,16.87,408806.4626237342,12.4852,12.5148,12.3967,12.4483,408806.4626
2013-04-08 10:30:00,16.87,16.96,16.87,16.95,537490.0443736489,12.4483,12.5148,12.4483,12.5074,537490.0444
2013-04-08 11:00:00,16.94,17.14,16.92,17.02,516213.448628968,12.5,12.6476,12.4852,12.559,516213.4486
2013-04-08 11:30:00,17.02,17.09,17.0,17.06,376948.4583001479,12.559,12.6107,12.5443,12.5885,376948.4583
2013-04-08 12:00:00,17.06,17.11,17.06,17.08,232790.9887359199,12.5885,12.6254,12.5885,12.6033,232790.9887
2013-04-08 12:30:00,17.09,17.14,17.09,17.13,242689.72579360564,12.6107,12.6476,12.6107,12.6402,242689.7258
2013-04-08 13:00:00,17.13,17.15,17.13,17.15,314370.23552167485,12.6402,12.655,12.6402,12.655,314370.2355
2013-04-08 13:30:00,17.14,17.16,17.09,17.14,360678.1203777449,12.6476,12.6623,12.6107,12.6476,360678.1204
2013-04-08 14:00:00,17.15,17.15,17.11,17.12,293890.08988508367,12.655,12.655,12.6254,12.6328,293890.0899
2013-04-08 14:30:00,17.12,17.19,17.12,17.19,298327.45477301173,12.6328,12.6845,12.6328,12.6845,298327.4548
2013-04-08 15:00:00,17.19,17.26,17.17,17.19,331437.0235521675,12.6845,12.7361,12.6697,12.6845,331437.0236
2013-04-08 15:30:00,17.19,17.25,17.18,17.24,564114.2337012175,12.6845,12.7287,12.6771,12.7214,564114.2337
2013-04-09 09:30:00,17.28,17.38,17.14,17.25,211400.61440436912,12.7509,12.8247,12.6476,12.7287,211400.6144
2013-04-09 10:00:00,17.25,17.29,17.16,17.29,536693.5942655592,12.7287,12.7583,12.6623,12.7583,536693.5943
2013-04-09 10:30:00,17.3,17.32,17.11,17.11,317328.47878029355,12.7656,12.7804,12.6254,12.6254,317328.4788
2013-04-09 11:00:00,17.11,17.2,17.08,17.14,363977.69939697353,12.6254,12.6918,12.6033,12.6476,363977.6994
2013-04-09 11:30:00,17.15,17.24,17.14,17.21,262259.64273523726,12.655,12.7214,12.6476,12.6992,262259.6427
2013-04-09 12:00:00,17.21,17.25,17.17,17.24,351803.3906018888,12.6992,12.7287,12.6697,12.7214,351803.3906
2013-04-09 12:30:00,17.24,17.3,17.2,17.23,276595.74468085106,12.7214,12.7656,12.6918,12.714,276595.7447
2013-04-09 13:00:00,17.23,17.24,17.19,17.22,193992.4906132666,12.714,12.7214,12.6845,12.7066,193992.4906
2013-04-09 13:30:00,17.23,17.29,17.22,17.28,187165.77540106952,12.714,12.7583,12.7066,12.7509,187165.7754
2013-04-09 14:00:00,17.28,17.31,17.24,17.27,173171.00921606555,12.7509,12.773,12.7214,12.7435,173171.0092
2013-04-09 14:30:00,17.27,17.28,17.22,17.23,325861.8727955399,12.7435,12.7509,12.7066,12.714,325861.8728
2013-04-09 15:00:00,17.23,17.25,17.22,17.23,366594.6068949824,12.714,12.7287,12.7066,12.714,366594.6069
2013-04-09 15:30:00,17.23,17.24,17.19,17.22,496074.63875298674,12.714,12.7214,12.6845,12.7066,496074.6388
2013-04-10 09:30:00,17.24,17.3,17.13,17.24,295938.1044487428,12.7214,12.7656,12.6402,12.7214,295938.1044
2013-04-10 10:00:00,17.25,17.31,17.19,17.23,347024.6899533508,12.7287,12.773,12.6845,12.714,347024.69
2013-04-10 10:30:00,17.23,17.29,17.19,17.28,295369.211514393,12.714,12.7583,12.6845,12.7509,295369.2115
2013-04-10 11:00:00,17.28,17.29,17.23,17.26,245420.41187848448,12.7509,12.7583,12.714,12.7361,245420.4119
2013-04-10 11:30:00,17.26,17.31,17.24,17.24,207873.47821140065,12.7361,12.773,12.7214,12.7214,207873.4782
2013-04-10 12:00:00,17.25,17.31,17.25,17.3,139720.10467629993,12.7287,12.773,12.7287,12.7656,139720.1047
2013-04-10 12:30:00,17.3,17.38,17.29,17.36,170667.88030492663,12.7656,12.8247,12.7583,12.8099,170667.8803
2013-04-10 13:00:00,17.36,17.38,17.29,17.37,231198.0885197406,12.8099,12.8247,12.7583,12.8173,231198.0885
2013-04-10 13:30:00,17.37,17.45,17.36,17.43,281715.7810899989,12.8173,12.8763,12.8099,12.8616,281715.7811
2013-04-10 14:00:00,17.43,17.44,17.36,17.39,229150.07395608147,12.8616,12.8689,12.8099,12.832,229150.074
2013-04-10 14:30:00,17.38,17.41,17.37,17.4,180339.06018887245,12.8247,12.8468,12.8173,12.8394,180339.0602
2013-04-10 15:00:00,17.4,17.43,17.37,17.42,168164.7513937877,12.8394,12.8616,12.8173,12.8542,168164.7514
2013-04-10 15:30:00,17.41,17.45,17.38,17.43,739788.371828422,12.8468,12.8763,12.8247,12.8616,739788.3718
2013-04-11 09:30:00,17.45,17.61,17.41,17.56,242462.16861986576,12.8763,12.9944,12.8468,12.9575,242462.1686
2013-04-11 10:00:00,17.56,17.74,17.56,17.67,413698.9418591421,12.9575,13.0903,12.9575,13.0387,413698.9419
2013-04-11 10:30:00,17.67,17.74,17.64,17.68,307429.7417226078,13.0387,13.0903,13.0165,13.046,307429.7417
2013-04-11 11:00:00,17.69,17.79,17.67,17.79,289566.5035840255,13.0534,13.1272,13.0387,13.1272,289566.5036
2013-04-11 11:30:00,17.79,17.8,17.74,17.78,169757.651609967,13.1272,13.1346,13.0903,13.1198,169757.6516
2013-04-11 12:00:00,17.77,17.77,17.66,17.67,377176.0154738879,13.1124,13.1124,13.0313,13.0387,377176.0155
2013-04-11 12:30:00,17.67,17.71,17.67,17.69,197974.7411537149,13.0387,13.0682,13.0387,13.0534,197974.7412
2013-04-11 13:00:00,17.7,17.73,17.67,17.7,371942.20047787006,13.0608,13.0829,13.0387,13.0608,371942.2005
2013-04-11 13:30:00,17.7,17.74,17.68,17.69,290476.7322789851,13.0608,13.0903,13.046,13.0534,290476.7323
2013-04-11 14:00:00,17.69,17.72,17.67,17.7,372283.53623848,13.0534,13.0756,13.0387,13.0608,372283.5362
2013-04-11 14:30:00,17.7,17.78,17.69,17.78,174536.35225850495,13.0608,13.1198,13.0534,13.1198,174536.3523
2013-04-11 15:00:00,17.78,17.79,17.73,17.74,231198.0885197406,13.1198,13.1272,13.0829,13.0903,231198.0885
2013-04-11 15:30:00,17.74,17.76,17.7,17.73,1017408.1237911026,13.0903,13.1051,13.0608,13.0829,1017408.1238
2013-04-12 09:30:00,17.67,17.83,17.63,17.72,205142.7921265218,13.0387,13.1567,13.0091,13.0756,205142.7921
2013-04-12 10:00:00,17.7,17.7,17.51,17.53,227215.8379792923,13.0608,13.0608,12.9206,12.9354,227215.838
2013-04-12 10:30:00,17.52,17.53,17.44,17.51,322676.0723631813,12.928,12.9354,12.8689,12.9206,322676.0724
2013-04-12 11:00:00,17.5,17.54,17.45,17.51,270451.70098987373,12.9132,12.9427,12.8763,12.9206,270451.701
2013-04-12 11:30:00,17.51,17.6,17.47,17.55,191603.1402889976,12.9206,12.987,12.8911,12.9501,191603.1403
2013-04-12 12:00:00,17.56,17.59,17.51,17.54,262145.8641483673,12.9575,12.9796,12.9206,12.9427,262145.8641
2013-04-12 12:30:00,17.54,17.58,17.48,17.54,138582.31880760042,12.9427,12.9722,12.8985,12.9427,138582.3188
2013-04-12 13:00:00,17.54,17.62,17.54,17.59,434406.6446694732,12.9427,13.0018,12.9427,12.9796,434406.6447
2013-04-12 13:30:00,17.59,17.67,17.59,17.65,219023.77972465585,12.9796,13.0387,12.9796,13.0239,219023.7797
2013-04-12 14:00:00,17.66,17.67,17.64,17.66,146433.04130162703,13.0313,13.0387,13.0165,13.0313,146433.0413
2013-04-12 14:30:00,17.65,17.67,17.62,17.62,129935.14620548414,13.0239,13.0387,13.0018,13.0018,129935.1462
2013-04-12 15:00:00,17.62,17.66,17.62,17.65,199795.1985436341,13.0018,13.0313,13.0018,13.0239,199795.1985
2013-04-12 15:30:00,17.65,17.7,17.64,17.67,545340.7668676755,13.0239,13.0608,13.0165,13.0387,545340.7669
2013-04-15 09:30:00,17.53,17.54,17.23,17.35,269427.6937080442,12.9354,12.9427,12.714,12.8025,269427.6937
2013-04-15 10:00:00,17.34,17.35,17.05,17.17,548185.2315394243,12.7952,12.8025,12.5812,12.6697,548185.2315
2013-04-15 10:30:00,17.17,17.18,17.08,17.15,273409.9442484924,12.6697,12.6771,12.6033,12.655,273409.9442
2013-04-15 11:00:00,17.14,17.15,17.0,17.02,123791.10251450675,12.6476,12.655,12.5443,12.559,123791.1025
2013-04-15 11:30:00,17.02,17.02,16.81,16.82,296848.3331437024,12.559,12.559,12.4041,12.4114,296848.3331
2013-04-15 12:00:00,16.83,16.85,16.71,16.73,339287.7460461941,12.4188,12.4336,12.3303,12.345,339287.746
2013-04-15 12:30:00,16.73,16.73,16.56,16.59,448287.63226760726,12.345,12.345,12.2196,12.2417,448287.6323
2013-04-15 13:00:00,16.59,16.59,16.46,16.49,463875.29866879055,12.2417,12.2417,12.1458,12.1679,463875.2987
2013-04-15 13:30:00,16.5,16.51,16.38,16.42,410285.5842530436,12.1753,12.1827,12.0868,12.1163,410285.5843
2013-04-15 14:00:00,16.42,16.43,16.33,16.37,690522.2437137332,12.1163,12.1237,12.0499,12.0794,690522.2437
2013-04-15 14:30:00,16.38,16.59,16.37,16.46,1009329.844123336,12.0868,12.2417,12.0794,12.1458,1009329.8441
2013-04-15 15:00:00,16.45,16.52,16.36,16.42,1194788.9407213563,12.1384,12.1901,12.072,12.1163,1194788.9407
2013-04-15 15:30:00,16.42,16.44,16.32,16.38,1604050.5176925703,12.1163,12.131,12.0425,12.0868,1604050.5177
2013-04-16 09:30:00,16.66,16.99,16.6,16.74,574126.7493457731,12.2934,12.5369,12.2491,12.3524,574126.7493
2013-04-16 10:00:00,16.73,16.9,16.71,16.81,800318.5800432359,12.345,12.4705,12.3303,12.4041,800318.58
2013-04-16 10:30:00,16.81,16.88,16.64,16.68,526112.1856866538,12.4041,12.4557,12.2786,12.3081,526112.1857
2013-04-16 11:00:00,16.68,16.75,16.52,16.58,470360.67812037776,12.3081,12.3598,12.1901,12.2344,470360.6781
2013-04-16 11:30:00,16.58,16.75,16.53,16.72,392308.5675275913,12.2344,12.3598,12.1975,12.3377,392308.5675
2013-04-16 12:00:00,16.72,16.74,16.68,16.71,232563.43156218,12.3377,12.3524,12.3081,12.3303,232563.4316
2013-04-16 12:30:00,16.71,16.82,16.7,16.8,184435.08931619072,12.3303,12.4114,12.3229,12.3967,184435.0893
2013-04-16 13:00:00,16.81,16.87,16.8,16.86,175105.24519285472,12.4041,12.4483,12.3967,12.441,175105.2452
2013-04-16 13:30:00,16.86,16.88,16.84,16.85,210945.5000568893,12.441,12.4557,12.4262,12.4336,210945.5001
2013-04-16 14:00:00,16.85,16.89,16.84,16.88,182614.63192627148,12.4336,12.4631,12.4262,12.4557,182614.6319
2013-04-16 14:30:00,16.88,16.92,16.87,16.87,374900.4437364888,12.4557,12.4852,12.4483,12.4483,374900.4437
2013-04-16 15:00:00,16.87,16.96,16.87,16.95,497553.76038229605,12.4483,12.5148,12.4483,12.5074,497553.7604
2013-04-16 15:30:00,16.95,17.04,16.95,16.98,808965.7526453522,12.5074,12.5738,12.5074,12.5295,808965.7526
2013-04-17 09:30:00,16.79,16.79,16.43,16.63,346228.23984526115,12.3893,12.3893,12.1237,12.2712,346228.2398
2013-04-17 10:00:00,16.62,16.66,16.45,16.51,607008.760951189,12.2639,12.2934,12.1384,12.1827,607008.761
2013-04-17 10:30:00,16.51,16.58,16.4,16.4,561952.4405506884,12.1827,12.2344,12.1015,12.1015,561952.4406
2013-04-17 11:00:00,16.4,16.54,16.38,16.47,407099.78382068494,12.1015,12.2048,12.0868,12.1532,407099.7838
2013-04-17 11:30:00,16.47,16.51,16.42,16.43,173967.4593241552,12.1532,12.1827,12.1163,12.1237,173967.4593
2013-04-17 12:00:00,16.43,16.44,16.3,16.33,295141.6543406531,12.1237,12.131,12.0277,12.0499,295141.6543
2013-04-17 12:30:00,16.33,16.37,16.27,16.35,163499.8293321197,12.0499,12.0794,12.0056,12.0646,163499.8293
2013-04-17 13:00:00,16.35,16.45,16.34,16.43,251564.45556946183,12.0646,12.1384,12.0573,12.1237,251564.4556
2013-04-17 13:30:00,16.42,16.57,16.42,16.46,247695.9836158835,12.1163,12.227,12.1163,12.1458,247695.9836
2013-04-17 14:00:00,16.47,16.58,16.44,16.58,403345.0904539766,12.1532,12.2344,12.131,12.2344,403345.0905
2013-04-17 14:30:00,16.58,16.66,16.54,16.64,424849.2433723973,12.2344,12.2934,12.2048,12.2786,424849.2434
2013-04-17 15:00:00,16.63,16.77,16.61,16.74,718966.8904312209,12.2712,12.3746,12.2565,12.3524,718966.8904
2013-04-17 15:30:00,16.74,16.75,16.66,16.71,717373.9902150416,12.3524,12.3598,12.2934,12.3303,717373.9902
2013-04-18 09:30:00,16.78,16.78,16.46,16.57,183297.3034474912,12.3819,12.3819,12.1458,12.227,183297.3034
2013-04-18 10:00:00,16.57,16.63,16.46,16.63,327340.9944248493,12.227,12.2712,12.1458,12.2712,327340.9944
2013-04-18 10:30:00,16.63,16.8,16.63,16.73,294800.31858004327,12.2712,12.3967,12.2712,12.345,294800.3186
2013-04-18 11:00:00,16.73,16.79,16.67,16.67,212652.17885993852,12.345,12.3893,12.3008,12.3008,212652.1789
2013-04-18 11:30:00,16.67,16.7,16.52,16.54,209807.7141881898,12.3008,12.3229,12.1901,12.2048,209807.7142
2013-04-18 12:00:00,16.54,16.56,16.44,16.46,287973.60336784617,12.2048,12.2196,12.131,12.1458,287973.6034
2013-04-18 12:30:00,16.46,16.52,16.44,16.49,252702.2414381613,12.1458,12.1901,12.131,12.1679,252702.2414
2013-04-18 13:00:00,16.5,16.51,16.46,16.5,317214.7001934236,12.1753,12.1827,12.1458,12.1753,317214.7002
2013-04-18 13:30:00,16.49,16.54,16.46,16.54,242120.8328592559,12.1679,12.2048,12.1458,12.2048,242120.8329
2013-04-18 14:00:00,16.54,16.54,16.44,16.46,196381.8409375356,12.2048,12.2048,12.131,12.1458,196381.8409
2013-04-18 14:30:00,16.46,16.47,16.36,16.37,629081.8068039595,12.1458,12.1532,12.072,12.0794,629081.8068
2013-04-18 15:00:00,16.37,16.48,16.35,16.46,467288.6562748891,12.0794,12.1606,12.0646,12.1458,467288.6563
2013-04-18 15:30:00,16.46,16.55,16.46,16.51,680509.7280691774,12.1458,12.2122,12.1458,12.1827,680509.7281
2013-04-19 09:30:00,16.6,16.63,16.51,16.6,520764.5921037661,12.2491,12.2712,12.1827,12.2491,520764.5921
2013-04-19 10:00:00,16.61,16.82,16.6,16.78,320172.94345204235,12.2565,12.4114,12.2491,12.3819,320172.9435
2013-04-19 10:30:00,16.78,16.9,16.76,16.88,192513.3689839572,12.3819,12.4705,12.3672,12.4557,192513.369
2013-04-19 11:00:00,16.89,16.99,16.87,16.98,293207.41836386395,12.4631,12.5369,12.4483,12.5295,293207.4184
2013-04-19 11:30:00,16.99,17.05,16.99,17.03,149277.5059733758,12.5369,12.5812,12.5369,12.5664,149277.506
2013-04-19 12:00:00,17.03,17.04,16.95,16.96,260439.185345318,12.5664,12.5738,12.5074,12.5148,260439.1853
2013-04-19 12:30:00,16.96,16.96,16.9,16.95,205370.3493002617,12.5148,12.5148,12.4705,12.5074,205370.3493
2013-04-19 13:00:00,16.95,16.96,16.87,16.96,237683.4679713278,12.5074,12.5148,12.4483,12.5148,237683.468
2013-04-19 13:30:00,16.96,16.96,16.92,16.95,135737.85413585164,12.5148,12.5148,12.4852,12.5074,135737.8541
2013-04-19 14:00:00,16.95,16.98,16.94,16.96,250995.5626351121,12.5074,12.5295,12.5,12.5148,250995.5626
2013-04-19 14:30:00,16.97,16.97,16.89,16.93,197519.6268062351,12.5221,12.5221,12.4631,12.4926,197519.6268
2013-04-19 15:00:00,16.93,16.98,16.91,16.95,296165.66162248264,12.4926,12.5295,12.4779,12.5074,296165.6616
2013-04-19 15:30:00,16.95,16.96,16.91,16.95,458869.0408465127,12.5074,12.5148,12.4779,12.5074,458869.0408
2013-04-22 09:30:00,16.98,17.0,16.63,16.77,158152.235749232,12.5295,12.5443,12.2712,12.3746,158152.2357
2013-04-22 10:00:00,16.76,16.77,16.58,16.71,341790.874957333,12.3672,12.3746,12.2344,12.3303,341790.875
2013-04-22 10:30:00,16.7,16.71,16.63,16.7,437706.2236887018,12.3229,12.3303,12.2712,12.3229,437706.2237
2013-04-22 11:00:00,16.69,16.76,16.65,16.74,315166.6856297645,12.3155,12.3672,12.286,12.3524,315166.6856
2013-04-22 11:30:00,16.74,16.84,16.73,16.76,211514.39299123903,12.3524,12.4262,12.345,12.3672,211514.393
2013-04-22 12:00:00,16.76,16.8,16.73,16.79,229377.63112982133,12.3672,12.3967,12.345,12.3893,229377.6311
2013-04-22 12:30:00,16.79,16.95,16.79,16.87,123677.32392763684,12.3893,12.5074,12.3893,12.4483,123677.3239
2013-04-22 13:00:00,16.88,16.9,16.85,16.89,69632.49516441007,12.4557,12.4705,12.4336,12.4631,69632.4952
2013-04-22 13:30:00,16.89,16.96,16.88,16.92,125952.89566503585,12.4631,12.5148,12.4557,12.4852,125952.8957
2013-04-22 14:00:00,16.93,16.95,16.89,16.94,319148.9361702128,12.4926,12.5074,12.4631,12.5,319148.9362
2013-04-22 14:30:00,16.94,17.0,16.93,16.94,153714.8708613039,12.5,12.5443,12.4926,12.5,153714.8709
2013-04-22 15:00:00,16.93,16.97,16.91,16.95,203777.4490840824,12.4926,12.5221,12.4779,12.5074,203777.4491
2013-04-22 15:30:00,16.95,16.95,16.86,16.89,623392.8774604619,12.5074,12.5074,12.441,12.4631,623392.8775
2013-04-23 09:30:00,17.09,17.38,17.06,17.31,295482.9901012629,12.6107,12.8247,12.5885,12.773,295482.9901
2013-04-23 10:00:00,17.31,17.39,17.24,17.31,495050.63147115713,12.773,12.832,12.7214,12.773,495050.6315
2013-04-23 10:30:00,17.31,17.43,17.24,17.43,409034.01979747415,12.773,12.8616,12.7214,12.8616,409034.0198
2013-04-23 11:00:00,17.42,17.54,17.4,17.45,619183.0697462738,12.8542,12.9427,12.8394,12.8763,619183.0697
2013-04-23 11:30:00,17.45,17.52,17.41,17.51,561269.7690294686,12.8763,12.928,12.8468,12.9206,561269.769
2013-04-23 12:00:00,17.5,17.55,17.49,17.51,178518.60279895324,12.9132,12.9501,12.9058,12.9206,178518.6028
2013-04-23 12:30:00,17.51,17.53,17.46,17.5,225964.27352372283,12.9206,12.9354,12.8837,12.9132,225964.2735
2013-04-23 13:00:00,17.5,17.51,17.26,17.45,720673.5692342701,12.9132,12.9206,12.7361,12.8763,720673.5692
2013-04-23 13:30:00,17.45,17.53,17.44,17.48,345204.23256343155,12.8763,12.9354,12.8689,12.8985,345204.2326
2013-04-23 14:00:00,17.48,17.51,17.45,17.45,242575.9472067357,12.8985,12.9206,12.8763,12.8763,242575.9472
2013-04-23 14:30:00,17.45,17.53,17.45,17.53,256343.15621799976,12.8763,12.9354,12.8763,12.9354,256343.1562
2013-04-23 15:00:00,17.53,17.6,17.5,17.59,388895.2099214928,12.9354,12.987,12.9132,12.9796,388895.2099
2013-04-23 15:30:00,17.59,17.61,17.56,17.61,763226.7607236318,12.9796,12.9944,12.9575,12.9944,763226.7607
2013-04-24 09:30:00,17.68,17.95,17.67,17.69,265445.4431675959,13.046,13.2453,13.0387,13.0534,265445.4432
2013-04-24 10:00:00,17.69,17.75,17.54,17.59,379110.251450677,13.0534,13.0977,12.9427,12.9796,379110.2515
2013-04-24 10:30:00,17.59,17.81,17.58,17.79,352030.94777562865,12.9796,13.142,12.9722,13.1272,352030.9478
2013-04-24 11:00:00,17.79,17.83,17.69,17.81,325179.2012743202,13.1272,13.1567,13.0534,13.142,325179.2013
2013-04-24 11:30:00,17.81,17.92,17.8,17.91,166116.7368301286,13.142,13.2231,13.1346,13.2158,166116.7368
2013-04-24 12:00:00,17.91,17.92,17.79,17.83,134486.28968028218,13.2158,13.2231,13.1272,13.1567,134486.2897
2013-04-24 12:30:00,17.84,17.89,17.83,17.87,180452.8387757424,13.1641,13.201,13.1567,13.1862,180452.8388
2013-04-24 13:00:00,17.87,17.89,17.82,17.84,129252.47468426442,13.1862,13.201,13.1493,13.1641,129252.4747
2013-04-24 13:30:00,17.84,17.85,17.78,17.78,187165.77540106952,13.1641,13.1715,13.1198,13.1198,187165.7754
2013-04-24 14:00:00,17.78,17.93,17.78,17.9,565365.798156787,13.1198,13.2305,13.1198,13.2084,565365.7982
2013-04-24 14:30:00,17.9,17.96,17.88,17.96,291159.4038002048,13.2084,13.2526,13.1936,13.2526,291159.4038
2013-04-24 15:00:00,17.96,17.99,17.94,17.96,505290.7042894528,13.2526,13.2748,13.2379,13.2526,505290.7043
2013-04-24 15:30:00,17.96,17.96,17.84,17.85,942996.9279781544,13.2526,13.2526,13.1641,13.1715,942996.928
2013-04-25 09:30:00,17.94,18.0,17.83,17.99,347366.02571396064,13.2379,13.2822,13.1567,13.2748,347366.0257
2013-04-25 10:00:00,17.99,18.08,17.95,18.02,444077.8245534191,13.2748,13.3412,13.2453,13.2969,444077.8246
2013-04-25 10:30:00,18.02,18.04,17.93,18.0,483103.8798498123,13.2969,13.3117,13.2305,13.2822,483103.8798
2013-04-25 11:00:00,18.0,18.1,17.98,18.06,421094.550005689,13.2822,13.356,13.2674,13.3264,421094.55
2013-04-25 11:30:00,18.05,18.08,17.96,18.04,211286.8358174992,13.3191,13.3412,13.2526,13.3117,211286.8358
2013-04-25 12:00:00,18.04,18.09,18.03,18.04,205484.12788713165,13.3117,13.3486,13.3043,13.3117,205484.1279
2013-04-25 12:30:00,18.05,18.1,18.03,18.1,186938.21822732963,13.3191,13.356,13.3043,13.356,186938.2182
2013-04-25 13:00:00,18.1,18.1,18.04,18.05,138468.54022073047,13.356,13.356,13.3117,13.3191,138468.5402
2013-04-25 13:30:00,18.05,18.05,18.01,18.04,160427.80748663103,13.3191,13.3191,13.2895,13.3117,160427.8075
2013-04-25 14:00:00,18.04,18.05,18.0,18.01,410513.1414267835,13.3117,13.3191,13.2822,13.2895,410513.1414
2013-04-25 14:30:00,18.01,18.08,17.98,17.99,164068.72226646947,13.2895,13.3412,13.2674,13.2748,164068.7223
2013-04-25 15:00:00,17.98,17.99,17.88,17.89,529753.1004664922,13.2674,13.2748,13.1936,13.201,529753.1005
2013-04-25 15:30:00,17.89,17.92,17.87,17.89,846854.0220730458,13.201,13.2231,13.1862,13.201,846854.0221
2013-04-26 09:30:00,17.85,18.04,17.83,18.01,237000.7964501081,13.1715,13.3117,13.1567,13.2895,237000.7965
2013-04-26 10:00:00,18.02,18.08,17.87,17.91,420184.3213107293,13.2969,13.3412,13.1862,13.2158,420184.3213
2013-04-26 10:30:00,17.9,17.94,17.82,17.83,231994.53862783025,13.2084,13.2379,13.1493,13.1567,231994.5386
2013-04-26 11:00:00,17.83,17.87,17.76,17.86,217203.3223347366,13.1567,13.1862,13.1051,13.1789,217203.3223
2013-04-26 11:30:00,17.87,17.9,17.8,17.83,381954.7161224258,13.1862,13.2084,13.1346,13.1567,381954.7161
2013-04-26 12:00:00,17.82,17.82,17.73,17.75,316532.0286722039,13.1493,13.1493,13.0829,13.0977,316532.0287
2013-04-26 12:30:00,17.74,17.86,17.74,17.8,344976.67538969166,13.0903,13.1789,13.0903,13.1346,344976.6754
2013-04-26 13:00:00,17.8,17.81,17.75,17.77,303788.8269427694,13.1346,13.142,13.0977,13.1124,303788.8269
2013-04-26 13:30:00,17.77,17.92,17.77,17.91,299692.7978154512,13.1124,13.2231,13.1124,13.2158,299692.7978
2013-04-26 14:00:00,17.92,18.01,17.91,17.98,235066.5604733189,13.2231,13.2895,13.2158,13.2674,235066.5605
2013-04-26 14:30:00,17.98,18.08,17.98,18.06,469905.56377289793,13.2674,13.3412,13.2674,13.3264,469905.5638
2013-04-26 15:00:00,18.06,18.17,18.06,18.16,341108.2034361133,13.3264,13.4076,13.3264,13.4002,341108.2034
2013-04-26 15:30:00,18.16,18.18,18.11,18.11,1478325.1792012744,13.4002,13.415,13.3633,13.3633,1478325.1792
2013-04-29 09:30:00,18.2,18.3,18.07,18.23,1129821.367618614,13.4297,13.5035,13.3338,13.4519,1129821.3676
2013-04-29 10:00:00,18.23,18.39,18.09,18.09,1386847.1953578338,13.4519,13.5699,13.3486,13.3486,1386847.1954
2013-04-29 10:30:00,18.09,18.19,17.94,18.11,695756.0587097509,13.3486,13.4224,13.2379,13.3633,695756.0587
2013-04-29 11:00:00,18.11,18.16,18.05,18.08,325634.3156218,13.3633,13.4002,13.3191,13.3412,325634.3156
2013-04-29 11:30:00,18.07,18.18,17.96,18.17,521333.4850381159,13.3338,13.415,13.2526,13.4076,521333.485
2013-04-29 12:00:00,18.17,18.18,17.95,18.03,301513.2552053704,13.4076,13.415,13.2453,13.3043,301513.2552
2013-04-29 12:30:00,18.04,18.17,18.01,18.02,303333.7125952896,13.3117,13.4076,13.2895,13.2969,303333.7126
2013-04-29 13:00:00,18.02,18.08,17.96,18.04,756968.9384457845,13.2969,13.3412,13.2526,13.3117,756968.9384
2013-04-29 13:30:00,18.04,18.13,18.04,18.11,475253.15735578566,13.3117,13.3781,13.3117,13.3633,475253.1574
2013-04-29 14:00:00,18.11,18.14,18.11,18.14,439640.45966549095,13.3633,13.3855,13.3633,13.3855,439640.4597
2013-04-29 14:30:00,18.14,18.16,18.12,18.16,319717.8291045625,13.3855,13.4002,13.3707,13.4002,319717.8291
2013-04-29 15:00:00,18.16,18.17,18.07,18.08,658891.7965638867,13.4002,13.4076,13.3338,13.3412,658891.7966
2013-04-29 15:30:00,18.08,18.11,17.95,17.96,1122767.0952326772,13.3412,13.3633,13.2453,13.2526,1122767.0952
2013-04-30 09:30:00,17.71,17.96,17.38,17.38,2402662.418932757,13.0682,13.2526,12.8247,12.8247,2402662.4189
2013-04-30 10:00:00,17.38,17.46,17.16,17.19,1037205.597906474,12.8247,12.8837,12.6623,12.6845,1037205.5979
2013-04-30 10:30:00,17.19,17.22,17.04,17.16,936397.7699396972,12.6845,12.7066,12.5738,12.6623,936397.7699
2013-04-30 11:00:00,17.16,17.17,17.12,17.14,733075.4352030949,12.6623,12.6697,12.6328,12.6476,733075.4352
2013-04-30 11:30:00,17.13,17.21,17.01,17.01,744680.8510638298,12.6402,12.6992,12.5516,12.5516,744680.8511
2013-04-30 12:00:00,17.02,17.03,16.96,17.02,698828.0805552396,12.559,12.5664,12.5148,12.559,698828.0806
2013-04-30 12:30:00,17.02,17.09,16.99,17.02,279440.20935259986,12.559,12.6107,12.5369,12.559,279440.2094
2013-04-30 13:00:00,17.02,17.02,16.88,16.89,360450.563204005,12.559,12.559,12.4557,12.4631,360450.5632
2013-04-30 13:30:00,16.89,16.95,16.87,16.95,427807.4866310161,12.4631,12.5074,12.4483,12.5074,427807.4866
2013-04-30 14:00:00,16.95,17.17,16.95,17.15,1071680.5097280692,12.5074,12.6697,12.5074,12.655,1071680.5097
2013-04-30 14:30:00,17.15,17.18,17.02,17.03,762430.3106155422,12.655,12.6771,12.559,12.5664,762430.3106
2013-04-30 15:00:00,17.03,17.11,16.99,17.03,1408351.3482762545,12.5664,12.6254,12.5369,12.5664,1408351.3483
2013-04-30 15:30:00,17.03,17.09,16.97,17.09,2018432.131072932,12.5664,12.6107,12.5221,12.6107,2018432.1311
2013-05-01 09:30:00,17.08,17.24,17.08,17.16,652178.8599385596,12.6033,12.7214,12.6033,12.6623,652178.8599
2013-05-01 10:00:00,17.16,17.36,17.12,17.35,778131.7556035954,12.6623,12.8099,12.6328,12.8025,778131.7556
2013-05-01 10:30:00,17.35,17.64,17.33,17.63,779269.541472295,12.8025,13.0165,12.7878,13.0091,779269.5415
2013-05-01 11:00:00,17.64,17.77,17.58,17.6,767436.5684378201,13.0165,13.1124,12.9722,12.987,767436.5684
2013-05-01 11:30:00,17.6,17.62,17.5,17.54,545682.1026282854,12.987,13.0018,12.9132,12.9427,545682.1026
2013-05-01 12:00:00,17.54,17.62,17.46,17.59,345318.01115030155,12.9427,13.0018,12.8837,12.9796,345318.0112
2013-05-01 12:30:00,17.58,17.69,17.53,17.63,318466.2646489931,12.9722,13.0534,12.9354,13.0091,318466.2646
2013-05-01 13:00:00,17.63,17.7,17.59,17.7,353851.40516554785,13.0091,13.0608,12.9796,13.0608,353851.4052
2013-05-01 13:30:00,17.7,17.78,17.63,17.7,562179.9977244283,13.0608,13.1198,13.0091,13.0608,562179.9977
2013-05-01 14:00:00,17.7,17.83,17.69,17.82,568892.9343497554,13.0608,13.1567,13.0534,13.1493,568892.9343
2013-05-01 14:30:00,17.81,17.82,17.73,17.76,555580.8396859712,13.142,13.1493,13.0829,13.1051,555580.8397
2013-05-01 15:00:00,17.76,17.83,17.71,17.72,811582.6601433611,13.1051,13.1567,13.0682,13.0756,811582.6601
2013-05-01 15:30:00,17.71,17.75,17.62,17.67,1807031.516668563,13.0682,13.0977,13.0018,13.0387,1807031.5167
2013-05-02 09:30:00,17.68,18.17,17.68,18.07,518944.1347138469,13.046,13.4076,13.046,13.3338,518944.1347
2013-05-02 10:00:00,18.06,18.31,18.04,18.3,468312.6635567186,13.3264,13.5109,13.3117,13.5035,468312.6636
2013-05-02 10:30:00,18.3,18.44,18.24,18.42,610535.8971441574,13.5035,13.6068,13.4593,13.5921,610535.8971
2013-05-02 11:00:00,18.43,18.53,18.42,18.5,666401.1832973035,13.5995,13.6733,13.5921,13.6511,666401.1833
2013-05-02 11:30:00,18.5,18.54,18.48,18.53,341790.874957333,13.6511,13.6806,13.6364,13.6733,341790.875
2013-05-02 12:00:00,18.53,18.54,18.4,18.42,282398.45261121856,13.6733,13.6806,13.5773,13.5921,282398.4526
2013-05-02 12:30:00,18.42,18.44,18.38,18.44,327796.10877232905,13.5921,13.6068,13.5626,13.6068,327796.1088
2013-05-02 13:00:00,18.44,18.52,18.44,18.49,372397.3148253499,13.6068,13.6659,13.6068,13.6437,372397.3148
2013-05-02 13:30:00,18.48,18.5,18.39,18.4,454545.4545454546,13.6364,13.6511,13.5699,13.5773,454545.4545
2013-05-02 14:00:00,18.4,18.49,18.39,18.47,811013.7672090112,13.5773,13.6437,13.5699,13.629,811013.7672
2013-05-02 14:30:00,18.47,18.47,18.41,18.44,317669.81454090343,13.629,13.629,13.5847,13.6068,317669.8145
2013-05-02 15:00:00,18.44,18.46,18.4,18.43,405165.5478438958,13.6068,13.6216,13.5773,13.5995,405165.5478
2013-05-02 15:30:00,18.43,18.46,18.4,18.43,952326.7721014904,13.5995,13.6216,13.5773,13.5995,952326.7721
2013-05-03 09:30:00,18.69,19.27,18.69,19.09,1124815.1097963364,13.7913,14.2193,13.7913,14.0865,1124815.1098
2013-05-03 10:00:00,19.09,19.32,19.0,19.32,902150.415291842,14.0865,14.2562,14.0201,14.2562,902150.4153
2013-05-03 10:30:00,19.31,19.42,19.23,19.23,787006.4853794517,14.2488,14.33,14.1898,14.1898,787006.4854
2013-05-03 11:00:00,19.24,19.32,19.21,19.22,598247.8097622028,14.1972,14.2562,14.175,14.1824,598247.8098
2013-05-03 11:30:00,19.22,19.24,19.13,19.17,294458.9828194334,14.1824,14.1972,14.116,14.1455,294458.9828
2013-05-03 12:00:00,19.17,19.24,19.14,19.24,284901.5815223575,14.1455,14.1972,14.1234,14.1972,284901.5815
2013-05-03 12:30:00,19.24,19.24,19.1,19.13,526112.1856866538,14.1972,14.1972,14.0939,14.116,526112.1857
2013-05-03 13:00:00,19.14,19.14,19.02,19.03,292752.3040163841,14.1234,14.1234,14.0348,14.0422,292752.304
2013-05-03 13:30:00,19.02,19.05,18.98,18.98,275230.4016384117,14.0348,14.057,14.0053,14.0053,275230.4016
2013-05-03 14:00:00,18.99,19.09,18.99,19.08,303788.8269427694,14.0127,14.0865,14.0127,14.0791,303788.8269
2013-05-03 14:30:00,19.08,19.1,18.98,19.01,560814.6546819889,14.0791,14.0939,14.0053,14.0274,560814.6547
2013-05-03 15:00:00,19.01,19.08,18.98,19.08,561383.5476163386,14.0274,14.0791,14.0053,14.0791,561383.5476
2013-05-03 15:30:00,19.08,19.08,18.97,18.97,1566844.9197860963,14.0791,14.0791,13.9979,13.9979,1566844.9198
2013-05-06 09:30:00,18.99,19.03,18.83,18.83,369097.7358061213,14.0127,14.0422,13.8946,13.8946,369097.7358
2013-05-06 10:00:00,18.83,19.08,18.83,19.06,306064.3986801684,13.8946,14.0791,13.8946,14.0643,306064.3987
2013-05-06 10:30:00,19.06,19.07,18.94,18.94,319945.3862783024,14.0643,14.0717,13.9758,13.9758,319945.3863
2013-05-06 11:00:00,18.94,18.98,18.94,18.96,384344.0664466947,13.9758,14.0053,13.9758,13.9905,384344.0664
2013-05-06 11:30:00,18.97,19.09,18.94,19.08,345886.90408465127,13.9979,14.0865,13.9758,14.0791,345886.9041
2013-05-06 12:00:00,19.08,19.12,19.07,19.07,158379.79292297192,14.0791,14.1086,14.0717,14.0717,158379.7929
2013-05-06 12:30:00,19.07,19.11,18.95,18.96,1811696.438730231,14.0717,14.1012,13.9832,13.9905,1811696.4387
2013-05-06 13:00:00,18.96,18.99,18.89,18.89,220844.23711457505,13.9905,14.0127,13.9389,13.9389,220844.2371
2013-05-06 13:30:00,18.9,18.96,18.89,18.95,201843.2131072932,13.9463,13.9905,13.9389,13.9832,201843.2131
2013-05-06 14:00:00,18.96,19.04,18.95,19.02,145864.1483672773,13.9905,14.0496,13.9832,14.0348,145864.1484
2013-05-06 14:30:00,19.02,19.09,19.01,19.07,225167.8234156332,14.0348,14.0865,14.0274,14.0717,225167.8234
2013-05-06 15:00:00,19.07,19.07,18.96,18.99,445898.2819433383,14.0717,14.0717,13.9905,14.0127,445898.2819
2013-05-06 15:30:00,18.99,19.03,18.96,18.98,765160.996700421,14.0127,14.0422,13.9905,14.0053,765160.9967
2013-05-07 09:30:00,19.05,19.11,18.92,18.97,366594.6068949824,14.057,14.1012,13.961,13.9979,366594.6069
2013-05-07 10:00:00,18.98,18.98,18.66,18.83,636591.1935373762,14.0053,14.0053,13.7692,13.8946,636591.1935
2013-05-07 10:30:00,18.83,18.95,18.82,18.84,455114.3474798043,13.8946,13.9832,13.8872,13.902,455114.3475
2013-05-07 11:00:00,18.84,19.0,18.84,18.98,325065.42268745025,13.902,14.0201,13.902,14.0053,325065.4227
2013-05-07 11:30:00,18.99,19.04,18.98,18.99,269313.9151211742,14.0127,14.0496,14.0053,14.0127,269313.9151
2013-05-07 12:00:00,19.0,19.03,18.97,18.98,268176.1292524747,14.0201,14.0422,13.9979,14.0053,268176.1293
2013-05-07 12:30:00,18.98,19.0,18.91,18.98,546819.8884969848,14.0053,14.0201,13.9537,14.0053,546819.8885
2013-05-07 13:00:00,18.98,19.01,18.97,19.01,582318.8076004096,14.0053,14.0274,13.9979,14.0274,582318.8076
2013-05-07 13:30:00,19.01,19.01,18.93,18.94,288656.2748890659,14.0274,14.0274,13.9684,13.9758,288656.2749
2013-05-07 14:00:00,18.94,18.98,18.93,18.96,175674.13812720447,13.9758,14.0053,13.9684,13.9905,175674.1381
2013-05-07 14:30:00,18.96,18.96,18.9,18.95,224030.0375469337,13.9905,13.9905,13.9463,13.9832,224030.0375
2013-05-07 15:00:00,18.95,18.99,18.94,18.98,233928.77460461945,13.9832,14.0127,13.9758,14.0053,233928.7746
2013-05-07 15:30:00,18.97,19.0,18.97,18.98,1606667.4251905791,13.9979,14.0201,13.9979,14.0053,1606667.4252
2013-05-08 09:30:00,18.98,18.98,18.76,18.89,260097.84958470816,14.0053,14.0053,13.843,13.9389,260097.8496
2013-05-08 10:00:00,18.91,18.95,18.77,18.8,250312.8911138924,13.9537,13.9832,13.8503,13.8725,250312.8911
2013-05-08 10:30:00,18.81,18.87,18.8,18.84,197292.0696324952,13.8799,13.9241,13.8725,13.902,197292.0696
2013-05-08 11:00:00,18.85,18.86,18.76,18.76,298099.89759927185,13.9094,13.9168,13.843,13.843,298099.8976
2013-05-08 11:30:00,18.76,18.81,18.71,18.76,406644.6694732052,13.843,13.8799,13.8061,13.843,406644.6695
2013-05-08 12:00:00,18.76,18.8,18.72,18.73,195926.72659005577,13.843,13.8725,13.8135,13.8208,195926.7266
2013-05-08 12:30:00,18.72,18.76,18.69,18.71,317897.3717146433,13.8135,13.843,13.7913,13.8061,317897.3717
2013-05-08 13:00:00,18.71,18.79,18.71,18.77,155535.32825122314,13.8061,13.8651,13.8061,13.8503,155535.3283
2013-05-08 13:30:00,18.76,18.81,18.75,18.76,201160.54158607352,13.843,13.8799,13.8356,13.843,201160.5416
2013-05-08 14:00:00,18.75,18.83,18.74,18.82,158379.79292297192,13.8356,13.8946,13.8282,13.8872,158379.7929
2013-05-08 14:30:00,18.82,18.82,18.71,18.77,203322.33473660256,13.8872,13.8872,13.8061,13.8503,203322.3347
2013-05-08 15:00:00,18.76,18.83,18.73,18.77,747752.8729093185,13.843,13.8946,13.8208,13.8503,747752.8729
2013-05-08 15:30:00,18.78,18.84,18.77,18.81,726021.1628171578,13.8577,13.902,13.8503,13.8799,726021.1628
2013-05-09 09:30:00,18.77,18.95,18.77,18.94,167140.74411195813,13.8503,13.9832,13.8503,13.9758,167140.7441
2013-05-09 10:00:00,18.93,18.98,18.81,18.93,702468.995335078,13.9684,14.0053,13.8799,13.9684,702468.9953
2013-05-09 10:30:00,18.92,19.02,18.92,18.99,609739.4470360678,13.961,14.0348,13.961,14.0127,609739.447
2013-05-09 11:00:00,18.99,19.04,18.96,19.0,659460.6894982364,14.0127,14.0496,13.9905,14.0201,659460.6895
2013-05-09 11:30:00,19.0,19.03,18.96,19.0,360791.8989646149,14.0201,14.0422,13.9905,14.0201,360791.899
2013-05-09 12:00:00,19.0,19.03,18.96,18.96,227898.509500512,14.0201,14.0422,13.9905,13.9905,227898.5095
2013-05-09 12:30:00,18.96,19.07,18.93,19.06,264307.65729889635,13.9905,14.0717,13.9684,14.0643,264307.6573
2013-05-09 13:00:00,19.07,19.12,19.02,19.09,1002616.9074980088,14.0717,14.1086,14.0348,14.0865,1002616.9075
2013-05-09 13:30:00,19.09,19.13,19.05,19.05,358743.8844009557,14.0865,14.116,14.057,14.057,358743.8844
2013-05-09 14:00:00,19.05,19.05,18.82,18.83,441574.69564228016,14.057,14.057,13.8872,13.8946,441574.6956
2013-05-09 14:30:00,18.83,18.83,18.68,18.69,469678.0065991581,13.8946,13.8946,13.7839,13.7913,469678.0066
2013-05-09 15:00:00,18.69,18.78,18.62,18.76,482876.3226760724,13.7913,13.8577,13.7397,13.843,482876.3227
2013-05-09 15:30:00,18.76,18.79,18.54,18.58,1483217.6584366823,13.843,13.8651,13.6806,13.7101,1483217.6584
2013-05-10 09:30:00,18.64,18.76,18.53,18.6,295482.9901012629,13.7544,13.843,13.6733,13.7249,295482.9901
2013-05-10 10:00:00,18.61,18.66,18.55,18.63,254864.0345886904,13.7323,13.7692,13.688,13.747,254864.0346
2013-05-10 10:30:00,18.63,18.63,18.54,18.58,226078.0521105928,13.747,13.747,13.6806,13.7101,226078.0521
2013-05-10 11:00:00,18.59,18.62,18.47,18.54,342018.432131073,13.7175,13.7397,13.629,13.6806,342018.4321
2013-05-10 11:30:00,18.54,18.67,18.54,18.54,557515.0756627603,13.6806,13.7766,13.6806,13.6806,557515.0757
2013-05-10 12:00:00,18.54,18.64,18.53,18.63,252133.3485038116,13.6806,13.7544,13.6733,13.747,252133.3485
2013-05-10 12:30:00,18.64,18.75,18.63,18.71,298896.3477073615,13.7544,13.8356,13.747,13.8061,298896.3477
2013-05-10 13:00:00,18.71,18.79,18.71,18.76,207418.3638639208,13.8061,13.8651,13.8061,13.843,207418.3639
2013-05-10 13:30:00,18.76,18.77,18.69,18.7,172829.6734554557,13.843,13.8503,13.7913,13.7987,172829.6735
2013-05-10 14:00:00,18.7,18.82,18.7,18.8,263511.2071908067,13.7987,13.8872,13.7987,13.8725,263511.2072
2013-05-10 14:30:00,18.8,18.88,18.79,18.83,241551.93992490607,13.8725,13.9315,13.8651,13.8946,241551.9399
2013-05-10 15:00:00,18.83,18.9,18.83,18.88,218113.55102969625,13.8946,13.9463,13.8946,13.9315,218113.551
2013-05-10 15:30:00,18.87,18.96,18.84,18.94,836955.2850153601,13.9241,13.9905,13.902,13.9758,836955.285
2013-05-13 09:30:00,18.98,19.12,18.92,19.05,285356.6958698373,14.0053,14.1086,13.961,14.057,285356.6959
2013-05-13 10:00:00,19.05,19.16,19.01,19.12,270337.9224030038,14.057,14.1381,14.0274,14.1086,270337.9224
2013-05-13 10:30:00,19.12,19.15,19.02,19.02,180794.17453635228,14.1086,14.1307,14.0348,14.0348,180794.1745
2013-05-13 11:00:00,19.01,19.01,18.87,18.91,149049.94879963592,14.0274,14.0274,13.9241,13.9537,149049.9488
2013-05-13 11:30:00,18.91,18.94,18.85,18.92,128114.68881556492,13.9537,13.9758,13.9094,13.961,128114.6888
2013-05-13 12:00:00,18.93,18.97,18.9,18.91,72818.29559676869,13.9684,13.9979,13.9463,13.9537,72818.2956
2013-05-13 12:30:00,18.9,18.92,18.84,18.85,131072.93207418366,13.9463,13.961,13.902,13.9094,131072.9321
2013-05-13 13:00:00,18.85,18.92,18.85,18.9,159062.4644441916,13.9094,13.961,13.9094,13.9463,159062.4644
2013-05-13 13:30:00,18.9,18.91,18.83,18.89,210717.9428831494,13.9463,13.9537,13.8946,13.9389,210717.9429
2013-05-13 14:00:00,18.88,18.88,18.76,18.77,210149.0499487997,13.9315,13.9315,13.843,13.8503,210149.0499
2013-05-13 14:30:00,18.77,18.85,18.76,18.82,263397.42860393674,13.8503,13.9094,13.843,13.8872,263397.4286
2013-05-13 15:00:00,18.83,18.83,18.75,18.81,263738.76436454663,13.8946,13.8946,13.8356,13.8799,263738.7644
2013-05-13 15:30:00,18.82,18.85,18.81,18.84,372511.09341221984,13.8872,13.9094,13.8799,13.902,372511.0934
2013-05-14 09:30:00,18.79,19.03,18.73,18.98,121970.64512458757,13.8651,14.0422,13.8208,14.0053,121970.6451
2013-05-14 10:00:00,18.99,19.2,18.99,19.17,293776.31129821367,14.0127,14.1676,14.0127,14.1455,293776.3113
2013-05-14 10:30:00,19.17,19.2,19.08,19.11,177039.48116964387,14.1455,14.1676,14.0791,14.1012,177039.4812
2013-05-14 11:00:00,19.12,19.2,19.11,19.2,387188.5311184435,14.1086,14.1676,14.1012,14.1676,387188.5311
2013-05-14 11:30:00,19.2,19.3,19.18,19.3,163158.49357150984,14.1676,14.2414,14.1529,14.2414,163158.4936
2013-05-14 12:00:00,19.3,19.54,19.29,19.46,598361.5883490727,14.2414,14.4185,14.2341,14.3595,598361.5883
2013-05-14 12:30:00,19.46,19.51,19.31,19.31,491864.8310387985,14.3595,14.3964,14.2488,14.2488,491864.831
2013-05-14 13:00:00,19.31,19.32,19.24,19.28,213562.40755489812,14.2488,14.2562,14.1972,14.2267,213562.4076
2013-05-14 13:30:00,19.29,19.33,19.26,19.27,223688.70178632383,14.2341,14.2636,14.2119,14.2193,223688.7018
2013-05-14 14:00:00,19.27,19.33,19.25,19.33,146774.3770622369,14.2193,14.2636,14.2045,14.2636,146774.3771
2013-05-14 14:30:00,19.32,19.36,19.32,19.34,305495.50574581866,14.2562,14.2857,14.2562,14.2709,305495.5057
2013-05-14 15:00:00,19.33,19.37,19.33,19.37,176584.36682216407,14.2636,14.2931,14.2636,14.2931,176584.3668
2013-05-14 15:30:00,19.37,19.49,19.36,19.48,1094094.8913414497,14.2931,14.3816,14.2857,14.3743,1094094.8913
2013-05-15 09:30:00,19.34,19.57,19.29,19.51,807600.4096029127,14.2709,14.4407,14.2341,14.3964,807600.4096
2013-05-15 10:00:00,19.51,19.74,19.51,19.57,520309.4777562863,14.3964,14.5661,14.3964,14.4407,520309.4778
2013-05-15 10:30:00,19.58,19.62,19.49,19.56,342701.10365229263,14.448,14.4776,14.3816,14.4333,342701.1037
2013-05-15 11:00:00,19.57,19.64,19.56,19.6,224371.37330754352,14.4407,14.4923,14.4333,14.4628,224371.3733
2013-05-15 11:30:00,19.6,19.7,19.57,19.67,295596.7686881329,14.4628,14.5366,14.4407,14.5145,295596.7687
2013-05-15 12:00:00,19.67,19.77,19.65,19.76,282398.45261121856,14.5145,14.5882,14.4997,14.5809,282398.4526
2013-05-15 12:30:00,19.76,19.78,19.71,19.73,134486.28968028218,14.5809,14.5956,14.544,14.5587,134486.2897
2013-05-15 13:00:00,19.73,19.92,19.71,19.9,462851.291386961,14.5587,14.6989,14.544,14.6842,462851.2914
2013-05-15 13:30:00,19.9,19.92,19.78,19.78,465923.3132324497,14.6842,14.6989,14.5956,14.5956,465923.3132
2013-05-15 14:00:00,19.78,19.81,19.76,19.8,518033.9060188872,14.5956,14.6178,14.5809,14.6104,518033.906
2013-05-15 14:30:00,19.79,19.82,19.73,19.78,444532.93890089885,14.603,14.6251,14.5587,14.5956,444532.9389
2013-05-15 15:00:00,19.78,19.85,19.74,19.84,362612.3563545341,14.5956,14.6473,14.5661,14.6399,362612.3564
2013-05-15 15:30:00,19.84,19.88,19.82,19.87,449766.75389691663,14.6399,14.6694,14.6251,14.662,449766.7539
2013-05-16 09:30:00,19.75,19.91,19.62,19.68,248606.2123108431,14.5735,14.6916,14.4776,14.5218,248606.2123
2013-05-16 10:00:00,19.67,19.67,19.43,19.56,281260.66674251907,14.5145,14.5145,14.3374,14.4333,281260.6667
2013-05-16 10:30:00,19.56,19.64,19.52,19.53,204346.34201843213,14.4333,14.4923,14.4038,14.4111,204346.342
2013-05-16 11:00:00,19.54,19.56,19.41,19.42,243941.2902491751,14.4185,14.4333,14.3226,14.33,243941.2902
2013-05-16 11:30:00,19.42,19.47,19.35,19.35,230401.63841165093,14.33,14.3669,14.2783,14.2783,230401.6384
2013-05-16 12:00:00,19.35,19.37,19.32,19.34,172829.6734554557,14.2783,14.2931,14.2562,14.2709,172829.6735
2013-05-16 12:30:00,19.34,19.38,19.24,19.38,399590.3970872682,14.2709,14.3005,14.1972,14.3005,399590.3971
2013-05-16 13:00:00,19.38,19.38,19.34,19.34,148025.94151780635,14.3005,14.3005,14.2709,14.2709,148025.9415
2013-05-16 13:30:00,19.34,19.59,19.34,19.52,347479.8043008306,14.2709,14.4554,14.2709,14.4038,347479.8043
2013-05-16 14:00:00,19.52,19.61,19.51,19.61,240983.0469905564,14.4038,14.4702,14.3964,14.4702,240983.047
2013-05-16 14:30:00,19.62,19.63,19.55,19.62,441688.4742291501,14.4776,14.4849,14.4259,14.4776,441688.4742
2013-05-16 15:00:00,19.62,19.67,19.55,19.57,372055.97906474,14.4776,14.5145,14.4259,14.4407,372055.9791
2013-05-16 15:30:00,19.56,19.6,19.49,19.51,810899.9886221413,14.4333,14.4628,14.3816,14.3964,810899.9886
2013-05-17 09:30:00,19.69,19.79,19.63,19.77,406872.22664694506,14.5292,14.603,14.4849,14.5882,406872.2266
2013-05-17 10:00:00,19.78,19.94,19.75,19.87,415746.9564228013,14.5956,14.7137,14.5735,14.662,415746.9564
2013-05-17 10:30:00,19.87,19.9,19.8,19.82,197633.40539310503,14.662,14.6842,14.6104,14.6251,197633.4054
2013-05-17 11:00:00,19.83,19.87,19.77,19.81,208783.70690636025,14.6325,14.662,14.5882,14.6178,208783.7069
2013-05-17 11:30:00,19.8,19.85,19.79,19.83,95687.79155762888,14.6104,14.6473,14.603,14.6325,95687.7916
2013-05-17 12:00:00,19.82,19.9,19.81,19.86,147570.82717032655,14.6251,14.6842,14.6178,14.6547,147570.8272
2013-05-17 12:30:00,19.87,19.91,19.82,19.85,100466.4922061668,14.662,14.6916,14.6251,14.6473,100466.4922
2013-05-17 13:00:00,19.85,19.85,19.81,19.83,83172.14700193424,14.6473,14.6473,14.6178,14.6325,83172.147
2013-05-17 13:30:00,19.84,19.85,19.81,19.85,100921.6065536466,14.6399,14.6473,14.6178,14.6473,100921.6066
2013-05-17 14:00:00,19.85,20.01,19.84,19.98,257708.4992604392,14.6473,14.7653,14.6399,14.7432,257708.4993
2013-05-17 14:30:00,19.97,20.02,19.95,19.99,310729.3207418364,14.7358,14.7727,14.7211,14.7506,310729.3207
2013-05-17 15:00:00,19.99,20.02,19.97,19.99,291728.2967345546,14.7506,14.7727,14.7358,14.7506,291728.2967
2013-05-17 15:30:00,19.98,20.05,19.94,19.99,782910.4562521334,14.7432,14.7949,14.7137,14.7506,782910.4563
2013-05-20 09:30:00,19.95,20.07,19.82,19.85,311867.10661053594,14.7211,14.8096,14.6251,14.6473,311867.1066
2013-05-20 10:00:00,19.85,19.91,19.63,19.64,369211.51439299126,14.6473,14.6916,14.4849,14.4923,369211.5144
2013-05-20 10:30:00,19.64,19.7,19.62,19.63,512572.5338491296,14.4923,14.5366,14.4776,14.4849,512572.5338
2013-05-20 11:00:00,19.63,19.65,19.58,19.63,476504.7218113552,14.4849,14.4997,14.448,14.4849,476504.7218
2013-05-20 11:30:00,19.63,19.71,19.63,19.67,242007.05427238595,14.4849,14.544,14.4849,14.5145,242007.0543
2013-05-20 12:00:00,19.68,19.7,19.55,19.57,205939.24223461145,14.5218,14.5366,14.4259,14.4407,205939.2422
2013-05-20 12:30:00,19.56,19.57,19.49,19.56,214586.4148367277,14.4333,14.4407,14.3816,14.4333,214586.4148
2013-05-20 13:00:00,19.56,19.62,19.52,19.54,265786.7789282057,14.4333,14.4776,14.4038,14.4185,265786.7789
2013-05-20 13:30:00,19.54,19.58,19.48,19.54,218796.222550916,14.4185,14.448,14.3743,14.4185,218796.2226
2013-05-20 14:00:00,19.54,19.57,19.46,19.56,291273.18238707475,14.4185,14.4407,14.3595,14.4333,291273.1824
2013-05-20 14:30:00,19.56,19.57,19.5,19.54,255319.1489361702,14.4333,14.4407,14.389,14.4185,255319.1489
2013-05-20 15:00:00,19.54,19.59,19.54,19.58,252133.3485038116,14.4185,14.4554,14.4185,14.448,252133.3485
2013-05-20 15:30:00,19.58,19.61,19.53,19.54,840368.6426214586,14.448,14.4702,14.4111,14.4185,840368.6426
2013-05-21 09:30:00,19.67,19.93,19.59,19.73,931391.5121174196,14.5145,14.7063,14.4554,14.5587,931391.5121
2013-05-21 10:00:00,19.73,19.78,19.54,19.56,487199.90897713054,14.5587,14.5956,14.4185,14.4333,487199.909
2013-05-21 10:30:00,19.56,19.62,19.29,19.33,448060.0750938674,14.4333,14.4776,14.2341,14.2636,448060.0751
2013-05-21 11:00:00,19.33,19.48,19.32,19.36,466719.76334053936,14.2636,14.3743,14.2562,14.2857,466719.7633
2013-05-21 11:30:00,19.36,19.51,19.36,19.48,345318.01115030155,14.2857,14.3964,14.2857,14.3743,345318.0112
2013-05-21 12:00:00,19.49,19.62,19.48,19.49,523267.721014905,14.3816,14.4776,14.3743,14.3816,523267.721
2013-05-21 12:30:00,19.49,19.52,19.4,19.5,525884.628512914,14.3816,14.4038,14.3152,14.389,525884.6285
2013-05-21 13:00:00,19.49,19.59,19.49,19.54,175219.02377972467,14.3816,14.4554,14.3816,14.4185,175219.0238
2013-05-21 13:30:00,19.54,19.58,19.53,19.56,223688.70178632383,14.4185,14.448,14.4111,14.4333,223688.7018
2013-05-21 14:00:00,19.56,19.6,19.47,19.47,473774.0357264763,14.4333,14.4628,14.3669,14.3669,473774.0357
2013-05-21 14:30:00,19.47,19.49,19.44,19.49,413130.0489247924,14.3669,14.3816,14.3447,14.3816,413130.0489
2013-05-21 15:00:00,19.49,19.49,19.42,19.42,452611.2185686654,14.3816,14.3816,14.33,14.33,452611.2186
2013-05-21 15:30:00,19.43,19.48,19.38,19.38,1159517.5787916714,14.3374,14.3743,14.3005,14.3005,1159517.5788
2013-05-22 09:30:00,19.49,19.74,19.43,19.69,1599499.3742177724,14.3816,14.5661,14.3374,14.5292,1599499.3742
2013-05-22 10:00:00,19.69,19.85,19.64,19.76,1163727.3865058597,14.5292,14.6473,14.4923,14.5809,1163727.3865
2013-05-22 10:30:00,19.76,19.78,19.61,19.69,663442.9400386848,14.5809,14.5956,14.4702,14.5292,663442.94
2013-05-22 11:00:00,19.69,19.85,19.65,19.85,586983.7296620776,14.5292,14.6473,14.4997,14.6473,586983.7297
2013-05-22 11:30:00,19.85,19.9,19.81,19.84,367846.1713505518,14.6473,14.6842,14.6178,14.6399,367846.1714
2013-05-22 12:00:00,19.84,19.89,19.74,19.74,190579.13300716807,14.6399,14.6768,14.5661,14.5661,190579.133
2013-05-22 12:30:00,19.73,19.73,19.6,19.71,233359.88167026968,14.5587,14.5587,14.4628,14.544,233359.8817
2013-05-22 13:00:00,19.72,19.73,19.43,19.44,254864.0345886904,14.5514,14.5587,14.3374,14.3447,254864.0346
2013-05-22 13:30:00,19.43,19.52,19.36,19.5,339173.96745932417,14.3374,14.4038,14.2857,14.389,339173.9675
2013-05-22 14:00:00,19.5,19.53,19.13,19.2,731823.8707475254,14.389,14.4111,14.116,14.1676,731823.8707
2013-05-22 14:30:00,19.2,19.24,19.08,19.22,325406.7584480601,14.1676,14.1972,14.0791,14.1824,325406.7584
2013-05-22 15:00:00,19.22,19.24,18.99,18.99,530890.8863351918,14.1824,14.1972,14.0127,14.0127,530890.8863
2013-05-22 15:30:00,18.99,19.22,18.98,19.2,1406758.448060075,14.0127,14.1824,14.0053,14.1676,1406758.4481
2013-05-23 09:30:00,18.91,18.97,18.69,18.97,757879.1671407442,13.9537,13.9979,13.7913,13.9979,757879.1671
2013-05-23 10:00:00,18.99,19.28,18.98,19.19,478894.07213562407,14.0127,14.2267,14.0053,14.1603,478894.0721
2013-05-23 10:30:00,19.19,19.27,19.12,19.23,226419.38787120263,14.1603,14.2193,14.1086,14.1898,226419.3879
2013-05-23 11:00:00,19.24,19.61,19.23,19.5,580953.4645579702,14.1972,14.4702,14.1898,14.389,580953.4646
2013-05-23 11:30:00,19.51,19.53,19.43,19.5,548640.3458869042,14.3964,14.4111,14.3374,14.389,548640.3459
2013-05-23 12:00:00,19.5,19.62,19.5,19.52,244737.7403572648,14.389,14.4776,14.389,14.4038,244737.7404
2013-05-23 12:30:00,19.52,19.57,19.43,19.53,278529.98065764026,14.4038,14.4407,14.3374,14.4111,278529.9807
2013-05-23 13:00:00,19.54,19.55,19.41,19.44,212083.2859255888,14.4185,14.4259,14.3226,14.3447,212083.2859
2013-05-23 13:30:00,19.44,19.53,19.41,19.53,329275.23040163843,14.3447,14.4111,14.3226,14.4111,329275.2304
2013-05-23 14:00:00,19.52,19.58,19.47,19.51,322220.95801570144,14.4038,14.448,14.3669,14.3964,322220.958
2013-05-23 14:30:00,19.5,19.57,19.43,19.46,303219.93400841963,14.389,14.4407,14.3374,14.3595,303219.934
2013-05-23 15:00:00,19.47,19.47,19.39,19.43,305836.8415064285,14.3669,14.3669,14.3078,14.3374,305836.8415
2013-05-23 15:30:00,19.42,19.51,19.41,19.48,972238.024803732,14.33,14.3964,14.3226,14.3743,972238.0248
2013-05-24 09:30:00,19.29,19.29,19.06,19.11,288997.6106496758,14.2341,14.2341,14.0643,14.1012,288997.6106
2013-05-24 10:00:00,19.11,19.11,18.93,19.0,229718.96689043124,14.1012,14.1012,13.9684,14.0201,229718.9669
2013-05-24 10:30:00,19.0,19.15,19.0,19.12,182728.41051314145,14.0201,14.1307,14.0201,14.1086,182728.4105
2013-05-24 11:00:00,19.13,19.17,19.06,19.15,225054.04482876323,14.116,14.1455,14.0643,14.1307,225054.0448
2013-05-24 11:30:00,19.14,19.28,19.14,19.21,234725.22471270908,14.1234,14.2267,14.1234,14.175,234725.2247
2013-05-24 12:00:00,19.21,19.31,19.2,19.29,112071.9080669018,14.175,14.2488,14.1676,14.2341,112071.9081
2013-05-24 12:30:00,19.28,19.34,19.27,19.3,214017.521902378,14.2267,14.2709,14.2193,14.2414,214017.5219
2013-05-24 13:00:00,19.3,19.43,19.3,19.4,157469.56422801228,14.2414,14.3374,14.2414,14.3152,157469.5642
2013-05-24 13:30:00,19.4,19.41,19.34,19.36,153828.64944817385,14.3152,14.3226,14.2709,14.2857,153828.6494
2013-05-24 14:00:00,19.35,19.47,19.34,19.44,136534.3042439413,14.2783,14.3669,14.2709,14.3447,136534.3042
2013-05-24 14:30:00,19.44,19.45,19.35,19.41,93412.21982022985,14.3447,14.3521,14.2783,14.3226,93412.2198
2013-05-24 15:00:00,19.41,19.42,19.34,19.38,182500.8533394016,14.3226,14.33,14.2709,14.3005,182500.8533
2013-05-24 15:30:00,19.38,19.47,19.34,19.47,607463.8752986689,14.3005,14.3669,14.2709,14.3669,607463.8753
2013-05-28 09:30:00,19.79,19.92,19.62,19.78,253953.8058937308,14.603,14.6989,14.4776,14.5956,253953.8059
2013-05-28 10:00:00,19.83,19.87,19.75,19.78,183183.52486062123,14.6325,14.662,14.5735,14.5956,183183.5249
2013-05-28 10:30:00,19.78,19.91,19.75,19.78,368870.17863238143,14.5956,14.6916,14.5735,14.5956,368870.1786
2013-05-28 11:00:00,19.78,19.78,19.53,19.61,283763.795653658,14.5956,14.5956,14.4111,14.4702,283763.7957
2013-05-28 11:30:00,19.6,19.62,19.4,19.4,283308.6813061782,14.4628,14.4776,14.3152,14.3152,283308.6813
2013-05-28 12:00:00,19.4,19.56,19.4,19.44,221299.35146205485,14.3152,14.4333,14.3152,14.3447,221299.3515
2013-05-28 12:30:00,19.45,19.49,19.41,19.46,166685.62976447833,14.3521,14.3816,14.3226,14.3595,166685.6298
2013-05-28 13:00:00,19.46,19.53,19.43,19.44,209807.7141881898,14.3595,14.4111,14.3374,14.3447,209807.7142
2013-05-28 13:30:00,19.45,19.46,19.28,19.29,353510.069404938,14.3521,14.3595,14.2267,14.2341,353510.0694
2013-05-28 14:00:00,19.3,19.37,19.27,19.33,196040.5051769257,14.2414,14.2931,14.2193,14.2636,196040.5052
2013-05-28 14:30:00,19.32,19.38,19.29,19.34,211855.7287518489,14.2562,14.3005,14.2341,14.2709,211855.7288
2013-05-28 15:00:00,19.34,19.41,19.33,19.37,282398.45261121856,14.2709,14.3226,14.2636,14.2931,282398.4526
2013-05-28 15:30:00,19.37,19.46,19.37,19.41,530208.214813972,14.2931,14.3595,14.2931,14.3226,530208.2148
2013-05-29 09:30:00,19.28,19.31,18.93,19.03,338605.0745249744,14.2267,14.2488,13.9684,14.0422,338605.0745
2013-05-29 10:00:00,19.02,19.17,18.99,19.02,266583.2290362954,14.0348,14.1455,14.0127,14.0348,266583.229
2013-05-29 10:30:00,19.01,19.04,18.78,18.78,468426.4421435886,14.0274,14.0496,13.8577,13.8577,468426.4421
2013-05-29 11:00:00,18.78,18.85,18.72,18.81,335077.9383320059,13.8577,13.9094,13.8135,13.8799,335077.9383
2013-05-29 11:30:00,18.81,18.86,18.75,18.82,290590.51086585503,13.8799,13.9168,13.8356,13.8872,290590.5109
2013-05-29 12:00:00,18.83,18.86,18.77,18.83,365115.485265673,13.8946,13.9168,13.8503,13.8946,365115.4853
2013-05-29 12:30:00,18.83,18.88,18.72,18.76,227102.05939242235,13.8946,13.9315,13.8135,13.843,227102.0594
2013-05-29 13:00:00,18.76,18.82,18.72,18.8,290476.7322789851,13.843,13.8872,13.8135,13.8725,290476.7323
2013-05-29 13:30:00,18.81,18.89,18.8,18.87,277164.63761520083,13.8799,13.9389,13.8725,13.9241,277164.6376
2013-05-29 14:00:00,18.87,18.92,18.82,18.83,347479.8043008306,13.9241,13.961,13.8872,13.8946,347479.8043
2013-05-29 14:30:00,18.83,18.85,18.77,18.77,270679.2581636136,13.8946,13.9094,13.8503,13.8503,270679.2582
2013-05-29 15:00:00,18.76,18.82,18.74,18.8,413926.4990328821,13.843,13.8872,13.8282,13.8725,413926.499
2013-05-29 15:30:00,18.8,18.83,18.72,18.75,1123904.8811013768,13.8725,13.8946,13.8135,13.8356,1123904.8811
2013-05-30 09:30:00,18.77,18.98,18.75,18.84,296051.8830356127,13.8503,14.0053,13.8356,13.902,296051.883
2013-05-30 10:00:00,18.83,18.84,18.54,18.64,561383.5476163386,13.8946,13.902,13.6806,13.7544,561383.5476
2013-05-30 10:30:00,18.64,18.86,18.64,18.82,579815.6786892707,13.7544,13.9168,13.7544,13.8872,579815.6787
2013-05-30 11:00:00,18.83,18.84,18.65,18.74,354989.19103424734,13.8946,13.902,13.7618,13.8282,354989.191
2013-05-30 11:30:00,18.74,18.84,18.7,18.76,238935.0324268973,13.8282,13.902,13.7987,13.843,238935.0324
2013-05-30 12:00:00,18.77,18.8,18.65,18.66,448515.1894413472,13.8503,13.8725,13.7618,13.7692,448515.1894
2013-05-30 12:30:00,18.66,18.81,18.65,18.8,283877.574240528,13.7692,13.8799,13.7618,13.8725,283877.5742
2013-05-30 13:00:00,18.8,18.85,18.78,18.82,391057.0030720219,13.8725,13.9094,13.8577,13.8872,391057.0031
2013-05-30 13:30:00,18.82,18.94,18.77,18.93,365570.5996131528,13.8872,13.9758,13.8503,13.9684,365570.5996
2013-05-30 14:00:00,18.93,18.99,18.88,18.9,368528.84287177154,13.9684,14.0127,13.9315,13.9463,368528.8429
2013-05-30 14:30:00,18.9,18.91,18.85,18.88,379224.0300375469,13.9463,13.9537,13.9094,13.9315,379224.03
2013-05-30 15:00:00,18.88,18.9,18.8,18.8,450335.6468312664,13.9315,13.9463,13.8725,13.8725,450335.6468
2013-05-30 15:30:00,18.8,18.83,18.74,18.76,1051427.921265218,13.8725,13.8946,13.8282,13.843,1051427.9213
2013-05-31 09:30:00,18.69,18.82,18.51,18.59,525543.292752304,13.7913,13.8872,13.6585,13.7175,525543.2928
2013-05-31 10:00:00,18.6,18.73,18.58,18.66,403913.9833883263,13.7249,13.8208,13.7101,13.7692,403913.9834
2013-05-31 10:30:00,18.67,18.77,18.64,18.72,231880.7600409603,13.7766,13.8503,13.7544,13.8135,231880.76
2013-05-31 11:00:00,18.73,18.94,18.72,18.89,180339.06018887245,13.8208,13.9758,13.8135,13.9389,180339.0602
2013-05-31 11:30:00,18.88,19.03,18.86,18.99,140971.6691318694,13.9315,14.0422,13.9168,14.0127,140971.6691
2013-05-31 12:00:00,18.98,18.99,18.89,18.93,160655.36466037092,14.0053,14.0127,13.9389,13.9684,160655.3647
2013-05-31 12:30:00,18.93,18.98,18.88,18.92,83968.5971100239,13.9684,14.0053,13.9315,13.961,83968.5971
2013-05-31 13:00:00,18.92,19.01,18.92,18.99,203208.55614973264,13.961,14.0274,13.961,14.0127,203208.5561
2013-05-31 13:30:00,18.99,18.99,18.83,18.91,209693.93560131983,14.0127,14.0127,13.8946,13.9537,209693.9356
2013-05-31 14:00:00,18.9,18.91,18.79,18.79,128114.68881556492,13.9463,13.9537,13.8651,13.8651,128114.6888
2013-05-31 14:30:00,18.79,18.79,18.59,18.61,319604.0505176926,13.8651,13.8651,13.7175,13.7323,319604.0505
2013-05-31 15:00:00,18.61,18.72,18.6,18.65,347138.46854022075,13.7323,13.8135,13.7249,13.7618,347138.4685
2013-05-31 15:30:00,18.66,18.67,18.47,18.47,922289.2251678236,13.7692,13.7766,13.629,13.629,922289.2252
2013-06-03 09:30:00,18.57,18.6,18.11,18.2,498350.2104903857,13.7028,13.7249,13.3633,13.4297,498350.2105
2013-06-03 10:00:00,18.19,18.55,18.07,18.45,1325861.87279554,13.4224,13.688,13.3338,13.6142,1325861.8728
2013-06-03 10:30:00,18.45,18.45,17.88,17.97,936739.1057003072,13.6142,13.6142,13.1936,13.26,936739.1057
2013-06-03 11:00:00,17.97,17.98,17.73,17.76,428148.8223916259,13.26,13.2674,13.0829,13.1051,428148.8224
2013-06-03 11:30:00,17.77,17.95,17.7,17.89,655478.4389577882,13.1124,13.2453,13.0608,13.201,655478.439
2013-06-03 12:00:00,17.89,17.92,17.81,17.89,244396.40459665493,13.201,13.2231,13.142,13.201,244396.4046
2013-06-03 12:30:00,17.9,17.95,17.77,17.87,369780.407327341,13.2084,13.2453,13.1124,13.1862,369780.4073
2013-06-03 13:00:00,17.87,17.94,17.82,17.89,272385.9369666629,13.1862,13.2379,13.1493,13.201,272385.937
2013-06-03 13:30:00,17.89,17.94,17.83,17.91,565365.798156787,13.201,13.2379,13.1567,13.2158,565365.7982
2013-06-03 14:00:00,17.91,18.04,17.87,17.97,315280.46421663446,13.2158,13.3117,13.1862,13.26,315280.4642
2013-06-03 14:30:00,17.96,18.11,17.92,18.08,367959.94993742177,13.2526,13.3633,13.2231,13.3412,367959.9499
2013-06-03 15:00:00,18.08,18.09,17.99,18.06,496643.5316873365,13.3412,13.3486,13.2748,13.3264,496643.5317
2013-06-03 15:30:00,18.06,18.25,18.04,18.22,1133007.1680509727,13.3264,13.4666,13.3117,13.4445,1133007.1681
2013-06-04 09:30:00,18.27,18.64,18.16,18.21,401865.9688246672,13.4814,13.7544,13.4002,13.4371,401865.9688
2013-06-04 10:00:00,18.19,18.23,17.99,18.04,311184.4350893162,13.4224,13.4519,13.2748,13.3117,311184.4351
2013-06-04 10:30:00,18.04,18.17,17.87,17.89,393218.7962225509,13.3117,13.4076,13.1862,13.201,393218.7962
2013-06-04 11:00:00,17.89,18.02,17.84,17.96,328251.2231198089,13.201,13.2969,13.1641,13.2526,328251.2231
2013-06-04 11:30:00,17.95,17.95,17.78,17.87,272385.9369666629,13.2453,13.2453,13.1198,13.1862,272385.937
2013-06-04 12:00:00,17.87,17.87,17.7,17.72,264307.65729889635,13.1862,13.1862,13.0608,13.0756,264307.6573
2013-06-04 12:30:00,17.71,17.75,17.66,17.67,311411.9922630561,13.0682,13.0977,13.0313,13.0387,311411.9923
2013-06-04 13:00:00,17.68,17.79,17.66,17.67,555808.396859711,13.046,13.1272,13.0313,13.0387,555808.3969
2013-06-04 13:30:00,17.67,17.78,17.66,17.76,855956.309022642,13.0387,13.1198,13.0313,13.1051,855956.309
2013-06-04 14:00:00,17.74,17.75,17.53,17.59,623961.7703948118,13.0903,13.0977,12.9354,12.9796,623961.7704
2013-06-04 14:30:00,17.59,17.78,17.59,17.72,503015.1325520537,12.9796,13.1198,12.9796,13.0756,503015.1326
2013-06-04 15:00:00,17.72,17.8,17.54,17.54,765843.6682216407,13.0756,13.1346,12.9427,12.9427,765843.6682
2013-06-04 15:30:00,17.55,17.68,17.54,17.6,1483672.772784162,12.9501,13.046,12.9427,12.987,1483672.7728
2013-06-05 09:30:00,17.67,17.75,17.49,17.55,502560.018204574,13.0387,13.0977,12.9058,12.9501,502560.0182
2013-06-05 10:00:00,17.56,17.67,17.46,17.62,434292.8660826033,12.9575,13.0387,12.8837,13.0018,434292.8661
2013-06-05 10:30:00,17.62,17.66,17.54,17.55,421777.22152690863,13.0018,13.0313,12.9427,12.9501,421777.2215
2013-06-05 11:00:00,17.55,17.67,17.39,17.6,536238.4799180795,12.9501,13.0387,12.832,12.987,536238.4799
2013-06-05 11:30:00,17.6,17.6,17.38,17.38,310387.98498122656,12.987,12.987,12.8247,12.8247,310387.985
2013-06-05 12:00:00,17.38,17.45,17.25,17.32,656274.8890658779,12.8247,12.8763,12.7287,12.7804,656274.8891
2013-06-05 12:30:00,17.32,17.32,17.24,17.25,275457.9588121516,12.7804,12.7804,12.7214,12.7287,275457.9588
2013-06-05 13:00:00,17.24,17.45,17.22,17.43,359654.1130959153,12.7214,12.8763,12.7066,12.8616,359654.1131
2013-06-05 13:30:00,17.43,17.45,17.31,17.36,470019.342359768,12.8616,12.8763,12.773,12.8099,470019.3424
2013-06-05 14:00:00,17.37,17.42,17.26,17.29,256798.2705654796,12.8173,12.8542,12.7361,12.7583,256798.2706
2013-06-05 14:30:00,17.29,17.45,17.24,17.36,292979.861190124,12.7583,12.8763,12.7214,12.8099,292979.8612
2013-06-05 15:00:00,17.36,17.39,17.27,17.38,457731.2549778132,12.8099,12.832,12.7435,12.8247,457731.255
2013-06-05 15:30:00,17.38,17.45,17.32,17.32,870633.7467288657,12.8247,12.8763,12.7804,12.7804,870633.7467
2013-06-06 09:30:00,17.52,17.67,17.18,17.47,370007.9645010809,12.928,13.0387,12.6771,12.8911,370007.9645
2013-06-06 10:00:00,17.47,17.49,17.13,17.27,451018.31835248607,12.8911,12.9058,12.6402,12.7435,451018.3184
2013-06-06 10:30:00,17.27,17.32,17.16,17.31,377403.5726476277,12.7435,12.7804,12.6623,12.773,377403.5726
2013-06-06 11:00:00,17.31,17.32,17.19,17.25,264193.8787120264,12.773,12.7804,12.6845,12.7287,264193.8787
2013-06-06 11:30:00,17.26,17.38,17.24,17.35,481510.979633633,12.7361,12.8247,12.7214,12.8025,481510.9796
2013-06-06 12:00:00,17.35,17.39,17.2,17.29,680851.0638297873,12.8025,12.832,12.6918,12.7583,680851.0638
2013-06-06 12:30:00,17.29,17.4,17.26,17.37,211628.171578109,12.7583,12.8394,12.7361,12.8173,211628.1716
2013-06-06 13:00:00,17.37,17.7,17.37,17.56,546137.2169757652,12.8173,13.0608,12.8173,12.9575,546137.217
2013-06-06 13:30:00,17.56,17.75,17.56,17.68,370804.4146091706,12.9575,13.0977,12.9575,13.046,370804.4146
2013-06-06 14:00:00,17.68,17.74,17.58,17.71,331550.80213903746,13.046,13.0903,12.9722,13.0682,331550.8021
2013-06-06 14:30:00,17.71,17.72,17.62,17.62,490613.26658322907,13.0682,13.0756,13.0018,13.0018,490613.2666
2013-06-06 15:00:00,17.62,17.7,17.6,17.68,452042.32563431567,13.0018,13.0608,12.987,13.046,452042.3256
2013-06-06 15:30:00,17.68,17.75,17.67,17.73,907725.5660484696,13.046,13.0977,13.0387,13.0829,907725.566
2013-06-07 09:30:00,17.84,17.86,17.51,17.82,604050.5176925703,13.1641,13.1789,12.9206,13.1493,604050.5177
2013-06-07 10:00:00,17.82,18.15,17.79,18.11,678006.5991580385,13.1493,13.3929,13.1272,13.3633,678006.5992
2013-06-07 10:30:00,18.11,18.23,17.98,17.98,368415.0642849016,13.3633,13.4519,13.2674,13.2674,368415.0643
2013-06-07 11:00:00,17.98,18.04,17.93,18.02,367618.614176812,13.2674,13.3117,13.2305,13.2969,367618.6142
2013-06-07 11:30:00,18.02,18.06,17.9,17.99,415064.28490158153,13.2969,13.3264,13.2084,13.2748,415064.2849
2013-06-07 12:00:00,17.98,17.98,17.85,17.86,184321.3107293208,13.2674,13.2674,13.1715,13.1789,184321.3107
2013-06-07 12:30:00,17.87,17.88,17.75,17.8,225054.04482876323,13.1862,13.1936,13.0977,13.1346,225054.0448
2013-06-07 13:00:00,17.81,17.84,17.77,17.77,187962.2255091592,13.142,13.1641,13.1124,13.1124,187962.2255
2013-06-07 13:30:00,17.78,17.82,17.68,17.68,135737.85413585164,13.1198,13.1493,13.046,13.046,135737.8541
2013-06-07 14:00:00,17.67,17.71,17.49,17.6,256229.37763112984,13.0387,13.0682,12.9058,12.987,256229.3776
2013-06-07 14:30:00,17.6,17.75,17.56,17.73,214927.7505973376,12.987,13.0977,12.9575,13.0829,214927.7506
2013-06-07 15:00:00,17.73,17.74,17.67,17.68,203436.11332347253,13.0829,13.0903,13.0387,13.046,203436.1133
2013-06-07 15:30:00,17.68,17.79,17.67,17.75,780293.5487541246,13.046,13.1272,13.0387,13.0977,780293.5488
2013-06-10 09:30:00,17.89,17.89,17.36,17.49,365456.8210262829,13.201,13.201,12.8099,12.9058,365456.821
2013-06-10 10:00:00,17.5,17.5,17.24,17.37,527591.3073159632,12.9132,12.9132,12.7214,12.8173,527591.3073
2013-06-10 10:30:00,17.38,17.62,17.33,17.56,563204.0050062578,12.8247,13.0018,12.7878,12.9575,563204.005
2013-06-10 11:00:00,17.56,17.85,17.56,17.78,495164.4100580271,12.9575,13.1715,12.9575,13.1198,495164.4101
2013-06-10 11:30:00,17.77,17.94,17.76,17.9,444077.8245534191,13.1124,13.2379,13.1051,13.2084,444077.8246
2013-06-10 12:00:00,17.9,18.01,17.82,17.82,346797.13277961087,13.2084,13.2895,13.1493,13.1493,346797.1328
2013-06-10 12:30:00,17.82,17.84,17.68,17.74,744908.4082375697,13.1493,13.1641,13.046,13.0903,744908.4082
2013-06-10 13:00:00,17.74,17.74,17.65,17.67,196495.6195244055,13.0903,13.0903,13.0239,13.0387,196495.6195
2013-06-10 13:30:00,17.68,17.69,17.62,17.67,206166.79940835136,13.046,13.0534,13.0018,13.0387,206166.7994
2013-06-10 14:00:00,17.67,17.7,17.61,17.62,171691.88758675617,13.0387,13.0608,12.9944,13.0018,171691.8876
2013-06-10 14:30:00,17.63,17.67,17.56,17.67,245192.8547047446,13.0091,13.0387,12.9575,13.0387,245192.8547
2013-06-10 15:00:00,17.67,17.67,17.59,17.6,278757.53783138015,13.0387,13.0387,12.9796,12.987,278757.5378
2013-06-10 15:30:00,17.6,17.65,17.6,17.64,680623.5066560473,12.987,13.0239,12.987,13.0165,680623.5067
2013-06-11 09:30:00,17.34,17.42,17.14,17.3,670952.3267721016,12.7952,12.8542,12.6476,12.7656,670952.3268
2013-06-11 10:00:00,17.3,17.53,17.28,17.49,409602.9127318239,12.7656,12.9354,12.7509,12.9058,409602.9127
2013-06-11 10:30:00,17.49,17.61,17.47,17.53,285698.03163044713,12.9058,12.9944,12.8911,12.9354,285698.0316
2013-06-11 11:00:00,17.53,17.64,17.5,17.64,225736.7163499829,12.9354,13.0165,12.9132,13.0165,225736.7163
2013-06-11 11:30:00,17.64,17.69,17.56,17.56,205029.01353965185,13.0165,13.0534,12.9575,12.9575,205029.0135
2013-06-11 12:00:00,17.56,17.6,17.47,17.51,134031.17533280238,12.9575,12.987,12.8911,12.9206,134031.1753
2013-06-11 12:30:00,17.52,17.57,17.48,17.49,81351.68961201502,12.928,12.9649,12.8985,12.9058,81351.6896
2013-06-11 13:00:00,17.5,17.53,17.38,17.38,137444.5329389009,12.9132,12.9354,12.8247,12.8247,137444.5329
2013-06-11 13:30:00,17.38,17.38,17.21,17.21,462054.84127887135,12.8247,12.8247,12.6992,12.6992,462054.8413
2013-06-11 14:00:00,17.2,17.24,17.14,17.23,346228.23984526115,12.6918,12.7214,12.6476,12.714,346228.2398
2013-06-11 14:30:00,17.24,17.32,17.2,17.31,270451.70098987373,12.7214,12.7804,12.6918,12.773,270451.701
2013-06-11 15:00:00,17.31,17.35,17.24,17.24,553646.603709182,12.773,12.8025,12.7214,12.7214,553646.6037
2013-06-11 15:30:00,17.24,17.25,17.17,17.17,707133.917396746,12.7214,12.7287,12.6697,12.6697,707133.9174
2013-06-12 09:30:00,17.38,17.4,17.16,17.37,484924.3372397315,12.8247,12.8394,12.6623,12.8173,484924.3372
2013-06-12 10:00:00,17.35,17.45,17.22,17.4,703606.7812037775,12.8025,12.8763,12.7066,12.8394,703606.7812
2013-06-12 10:30:00,17.4,17.73,17.4,17.49,1061667.9940835135,12.8394,13.0829,12.8394,12.9058,1061667.9941
2013-06-12 11:00:00,17.48,17.6,17.42,17.47,317669.81454090343,12.8985,12.987,12.8542,12.8911,317669.8145
2013-06-12 11:30:00,17.47,17.54,17.39,17.45,223916.2589600637,12.8911,12.9427,12.832,12.8763,223916.259
2013-06-12 12:00:00,17.45,17.53,17.42,17.5,313004.8924792354,12.8763,12.9354,12.8542,12.9132,313004.8925
2013-06-12 12:30:00,17.5,17.53,17.45,17.5,296165.66162248264,12.9132,12.9354,12.8763,12.9132,296165.6616
2013-06-12 13:00:00,17.51,17.68,17.49,17.67,314028.89976106497,12.9206,13.046,12.9058,13.0387,314028.8998
2013-06-12 13:30:00,17.68,17.76,17.6,17.71,335305.4955057458,13.046,13.1051,12.987,13.0682,335305.4955
2013-06-12 14:00:00,17.71,17.74,17.6,17.62,408578.9054499943,13.0682,13.0903,12.987,13.0018,408578.9054
2013-06-12 14:30:00,17.62,17.63,17.47,17.54,1020138.8098759814,13.0018,13.0091,12.8911,12.9427,1020138.8099
2013-06-12 15:00:00,17.54,17.54,17.37,17.39,638184.0937535556,12.9427,12.9427,12.8173,12.832,638184.0938
2013-06-12 15:30:00,17.39,17.5,17.33,17.47,1488679.03060644,12.832,12.9132,12.7878,12.8911,1488679.0306
2013-06-13 09:30:00,17.39,17.74,17.39,17.65,395494.36795994994,12.832,13.0903,12.832,13.0239,395494.368
2013-06-13 10:00:00,17.64,17.73,17.49,17.71,285925.5888041871,13.0165,13.0829,12.9058,13.0682,285925.5888
2013-06-13 10:30:00,17.71,17.88,17.7,17.76,443395.15303219936,13.0682,13.1936,13.0608,13.1051,443395.153
2013-06-13 11:00:00,17.77,17.82,17.74,17.82,381727.15894868586,13.1124,13.1493,13.0903,13.1493,381727.1589
2013-06-13 11:30:00,17.82,17.93,17.78,17.93,238366.13949254752,13.1493,13.2305,13.1198,13.2305,238366.1395
2013-06-13 12:00:00,17.93,18.09,17.92,18.04,610649.6757310275,13.2305,13.3486,13.2231,13.3117,610649.6757
2013-06-13 12:30:00,18.04,18.16,18.04,18.15,286266.9245647969,13.3117,13.4002,13.3117,13.3929,286266.9246
2013-06-13 13:00:00,18.14,18.16,18.05,18.12,278188.6448970304,13.3855,13.4002,13.3191,13.3707,278188.6449
2013-06-13 13:30:00,18.12,18.16,18.08,18.16,256229.37763112984,13.3707,13.4002,13.3412,13.4002,256229.3776
2013-06-13 14:00:00,18.15,18.33,18.15,18.25,437933.7808624417,13.3929,13.5257,13.3929,13.4666,437933.7809
2013-06-13 14:30:00,18.25,18.29,18.23,18.26,310046.6492206167,13.4666,13.4962,13.4519,13.474,310046.6492
2013-06-13 15:00:00,18.27,18.35,18.26,18.31,372624.8719990898,13.4814,13.5404,13.474,13.5109,372624.872
2013-06-13 15:30:00,18.32,18.43,18.26,18.41,1576402.3210831722,13.5183,13.5995,13.474,13.5847,1576402.3211
2013-06-14 09:30:00,18.41,18.61,18.25,18.5,880987.5981340312,13.5847,13.7323,13.4666,13.6511,880987.5981
2013-06-14 10:00:00,18.5,18.76,18.44,18.47,770736.1474570486,13.6511,13.843,13.6068,13.629,770736.1475
2013-06-14 10:30:00,18.48,18.5,18.27,18.32,458982.81943338265,13.6364,13.6511,13.4814,13.5183,458982.8194
2013-06-14 11:00:00,18.33,18.35,18.25,18.33,326316.9871430197,13.5257,13.5404,13.4666,13.5257,326316.9871
2013-06-14 11:30:00,18.34,18.39,18.28,18.36,320400.50062578224,13.5331,13.5699,13.4888,13.5478,320400.5006
2013-06-14 12:00:00,18.36,18.39,18.3,18.33,199567.6413698942,13.5478,13.5699,13.5035,13.5257,199567.6414
2013-06-14 12:30:00,18.33,18.37,18.28,18.31,162134.4862896803,13.5257,13.5552,13.4888,13.5109,162134.4863
2013-06-14 13:00:00,18.31,18.31,18.18,18.22,142564.5693480487,13.5109,13.5109,13.415,13.4445,142564.5693
2013-06-14 13:30:00,18.21,18.22,18.17,18.18,148481.05586528615,13.4371,13.4445,13.4076,13.415,148481.0559
2013-06-14 14:00:00,18.18,18.33,18.14,18.29,212538.4002730686,13.415,13.5257,13.3855,13.4962,212538.4003
2013-06-14 14:30:00,18.28,18.33,18.23,18.33,338036.1815906247,13.4888,13.5257,13.4519,13.5257,338036.1816
2013-06-14 15:00:00,18.32,18.36,18.3,18.3,331664.5807259074,13.5183,13.5478,13.5035,13.5035,331664.5807
2013-06-14 15:30:00,18.31,18.34,18.25,18.28,657412.6749345773,13.5109,13.5331,13.4666,13.4888,657412.6749
2013-06-17 09:30:00,18.45,18.51,18.3,18.47,285584.2530435772,13.6142,13.6585,13.5035,13.629,285584.253
2013-06-17 10:00:00,18.47,18.73,18.47,18.54,534759.3582887701,13.629,13.8208,13.629,13.6806,534759.3583
2013-06-17 10:30:00,18.54,18.56,18.38,18.49,194106.2692001365,13.6806,13.6954,13.5626,13.6437,194106.2692
2013-06-17 11:00:00,18.49,18.51,18.4,18.41,173967.4593241552,13.6437,13.6585,13.5773,13.5847,173967.4593
2013-06-17 11:30:00,18.41,18.55,18.4,18.5,464444.1916031403,13.5847,13.688,13.5773,13.6511,464444.1916
2013-06-17 12:00:00,18.5,18.58,18.49,18.53,1074980.088747298,13.6511,13.7101,13.6437,13.6733,1074980.0887
2013-06-17 12:30:00,18.53,18.57,18.49,18.52,340197.9747411537,13.6733,13.7028,13.6437,13.6659,340197.9747
2013-06-17 13:00:00,18.52,18.52,18.4,18.47,597451.3596541131,13.6659,13.6659,13.5773,13.629,597451.3597
2013-06-17 13:30:00,18.47,18.53,18.44,18.52,159176.24303106155,13.629,13.6733,13.6068,13.6659,159176.243
2013-06-17 14:00:00,18.52,18.52,18.37,18.4,301058.14085789054,13.6659,13.6659,13.5552,13.5773,301058.1409
2013-06-17 14:30:00,18.4,18.49,18.36,18.44,291955.85390829446,13.5773,13.6437,13.5478,13.6068,291955.8539
2013-06-17 15:00:00,18.45,18.47,18.37,18.41,423597.6789168279,13.6142,13.629,13.5552,13.5847,423597.6789
2013-06-17 15:30:00,18.41,18.56,18.41,18.51,726590.0557515076,13.5847,13.6954,13.5847,13.6585,726590.0558
2013-06-18 09:30:00,18.53,18.6,18.45,18.49,234383.8889520992,13.6733,13.7249,13.6142,13.6437,234383.889
2013-06-18 10:00:00,18.49,18.69,18.49,18.57,249288.88383206283,13.6437,13.7913,13.6437,13.7028,249288.8838
2013-06-18 10:30:00,18.58,18.75,18.57,18.72,228239.84526112187,13.7101,13.8356,13.7028,13.8135,228239.8453
2013-06-18 11:00:00,18.73,18.82,18.68,18.79,351689.6120150188,13.8208,13.8872,13.7839,13.8651,351689.612
2013-06-18 11:30:00,18.79,18.84,18.76,18.77,219365.11548526568,13.8651,13.902,13.843,13.8503,219365.1155
2013-06-18 12:00:00,18.77,18.78,18.69,18.72,171919.4447604961,13.8503,13.8577,13.7913,13.8135,171919.4448
2013-06-18 12:30:00,18.73,18.85,18.72,18.83,196723.17669814543,13.8208,13.9094,13.8135,13.8946,196723.1767
2013-06-18 13:00:00,18.83,18.84,18.73,18.8,199681.4199567641,13.8946,13.902,13.8208,13.8725,199681.42
2013-06-18 13:30:00,18.8,18.81,18.7,18.78,208101.0353851405,13.8725,13.8799,13.7987,13.8577,208101.0354
2013-06-18 14:00:00,18.78,18.9,18.76,18.89,335988.1670269656,13.8577,13.9463,13.843,13.9389,335988.167
2013-06-18 14:30:00,18.9,18.98,18.86,18.94,316418.25008533394,13.9463,14.0053,13.9168,13.9758,316418.2501
2013-06-18 15:00:00,18.94,18.98,18.9,18.98,357264.7627716464,13.9758,14.0053,13.9463,14.0053,357264.7628
2013-06-18 15:30:00,18.98,18.98,18.89,18.94,789054.4999431107,14.0053,14.0053,13.9389,13.9758,789054.4999
2013-06-19 09:30:00,18.88,18.98,18.69,18.79,156331.7783593128,13.9315,14.0053,13.7913,13.8651,156331.7784
2013-06-19 10:00:00,18.77,18.83,18.68,18.7,282284.6740243486,13.8503,13.8946,13.7839,13.7987,282284.674
2013-06-19 10:30:00,18.69,18.76,18.69,18.69,126408.01001251565,13.7913,13.843,13.7913,13.7913,126408.01
2013-06-19 11:00:00,18.69,18.73,18.68,18.72,146546.819888497,13.7913,13.8208,13.7839,13.8135,146546.8199
2013-06-19 11:30:00,18.71,18.75,18.6,18.62,185572.8751848902,13.8061,13.8356,13.7249,13.7397,185572.8752
2013-06-19 12:00:00,18.62,18.71,18.6,18.71,96142.90590510868,13.7397,13.8061,13.7249,13.8061,96142.9059
2013-06-19 12:30:00,18.71,18.79,18.69,18.76,99101.1491637274,13.8061,13.8651,13.7913,13.843,99101.1492
2013-06-19 13:00:00,18.75,18.79,18.74,18.75,163158.49357150984,13.8356,13.8651,13.8282,13.8356,163158.4936
2013-06-19 13:30:00,18.75,18.8,18.71,18.78,136875.64000455115,13.8356,13.8725,13.8061,13.8577,136875.64
2013-06-19 14:00:00,18.79,18.83,18.61,18.76,352599.8407099784,13.8651,13.8946,13.7323,13.843,352599.8407
2013-06-19 14:30:00,18.75,18.78,18.5,18.54,526567.3000341336,13.8356,13.8577,13.6511,13.6806,526567.3
2013-06-19 15:00:00,18.54,18.56,18.4,18.54,751735.1234497668,13.6806,13.6954,13.5773,13.6806,751735.1234
2013-06-19 15:30:00,18.55,18.6,18.36,18.38,1117305.7230629197,13.688,13.7249,13.5478,13.5626,1117305.7231
2013-06-20 09:30:00,18.11,18.14,17.64,17.74,708840.5961997953,13.3633,13.3855,13.0165,13.0903,708840.5962
2013-06-20 10:00:00,17.74,17.85,17.49,17.59,521333.4850381159,13.0903,13.1715,12.9058,12.9796,521333.485
2013-06-20 10:30:00,17.59,17.59,17.4,17.58,607350.0967117989,12.9796,12.9796,12.8394,12.9722,607350.0967
2013-06-20 11:00:00,17.58,17.58,17.36,17.38,464671.7487768802,12.9722,12.9722,12.8099,12.8247,464671.7488
2013-06-20 11:30:00,17.38,17.52,17.33,17.48,480828.3081124133,12.8247,12.928,12.7878,12.8985,480828.3081
2013-06-20 12:00:00,17.48,17.6,17.47,17.54,268858.8007736944,12.8985,12.987,12.8911,12.9427,268858.8008
2013-06-20 12:30:00,17.54,17.62,17.54,17.58,290590.51086585503,12.9427,13.0018,12.9427,12.9722,290590.5109
2013-06-20 13:00:00,17.58,17.64,17.49,17.54,311639.549436796,12.9722,13.0165,12.9058,12.9427,311639.5494
2013-06-20 13:30:00,17.53,17.55,17.45,17.5,228239.84526112187,12.9354,12.9501,12.8763,12.9132,228239.8453
2013-06-20 14:00:00,17.5,17.53,17.37,17.37,330868.13061781775,12.9132,12.9354,12.8173,12.8173,330868.1306
2013-06-20 14:30:00,17.38,17.42,17.28,17.3,349641.5974513597,12.8247,12.8542,12.7509,12.7656,349641.5975
2013-06-20 15:00:00,17.3,17.38,17.16,17.18,741153.7148708614,12.7656,12.8247,12.6623,12.6771,741153.7149
2013-06-20 15:30:00,17.18,17.3,17.15,17.25,1340539.3105017636,12.6771,12.7656,12.655,12.7287,1340539.3105
2013-06-21 09:30:00,17.42,17.42,16.94,16.95,1319376.4933439528,12.8542,12.8542,12.5,12.5074,1319376.4933
2013-06-21 10:00:00,16.95,17.02,16.77,16.77,595175.7879167141,12.5074,12.559,12.3746,12.3746,595175.7879
2013-06-21 10:30:00,16.78,16.78,16.46,16.5,830356.126976903,12.3819,12.3819,12.1458,12.1753,830356.127
2013-06-21 11:00:00,16.49,16.5,16.32,16.37,1466492.2061667994,12.1679,12.1753,12.0425,12.0794,1466492.2062
2013-06-21 11:30:00,16.37,16.37,16.2,16.29,1055068.8360450563,12.0794,12.0794,11.9539,12.0204,1055068.836
2013-06-21 12:00:00,16.29,16.5,16.29,16.34,778814.4271248152,12.0204,12.1753,12.0204,12.0573,778814.4271
2013-06-21 12:30:00,16.34,16.78,16.3,16.78,894754.8071452953,12.0573,12.3819,12.0277,12.3819,894754.8071
2013-06-21 13:00:00,16.78,17.0,16.73,16.86,745249.7439981796,12.3819,12.5443,12.345,12.441,745249.744
2013-06-21 13:30:00,16.86,16.91,16.8,16.82,398680.1683923086,12.441,12.4779,12.3967,12.4114,398680.1684
2013-06-21 14:00:00,16.83,16.87,16.73,16.79,541472.2949140972,12.4188,12.4483,12.345,12.3893,541472.2949
2013-06-21 14:30:00,16.79,16.8,16.69,16.75,579929.4572761407,12.3893,12.3967,12.3155,12.3598,579929.4573
2013-06-21 15:00:00,16.75,16.93,16.74,16.88,531004.6649220617,12.3598,12.4926,12.3524,12.4557,531004.6649
2013-06-21 15:30:00,16.89,16.89,16.73,16.75,1268403.6864262146,12.4631,12.4631,12.345,12.3598,1268403.6864
2013-06-24 09:30:00,16.44,16.58,16.21,16.37,556377.2897940608,12.131,12.2344,11.9613,12.0794,556377.2898
2013-06-24 10:00:00,16.37,16.44,16.23,16.42,435999.54488565255,12.0794,12.131,11.9761,12.1163,435999.5449
2013-06-24 10:30:00,16.42,16.5,16.37,16.44,372624.8719990898,12.1163,12.1753,12.0794,12.131,372624.872
2013-06-24 11:00:00,16.43,16.44,16.2,16.22,288201.1605415861,12.1237,12.131,11.9539,11.9687,288201.1605
2013-06-24 11:30:00,16.22,16.38,16.22,16.35,355330.52679485723,11.9687,12.0868,11.9687,12.0646,355330.5268
2013-06-24 12:00:00,16.35,16.38,16.26,16.34,543520.3094777563,12.0646,12.0868,11.9982,12.0573,543520.3095
2013-06-24 12:30:00,16.34,16.39,16.28,16.37,157014.44988053248,12.0573,12.0941,12.013,12.0794,157014.4499
2013-06-24 13:00:00,16.37,16.42,16.3,16.42,319490.27193082264,12.0794,12.1163,12.0277,12.1163,319490.2719
2013-06-24 13:30:00,16.43,16.63,16.4,16.62,264080.10012515646,12.1237,12.2712,12.1015,12.2639,264080.1001
2013-06-24 14:00:00,16.63,16.8,16.59,16.77,495733.3029923769,12.2712,12.3967,12.2417,12.3746,495733.303
2013-06-24 14:30:00,16.77,16.9,16.7,16.72,615655.9335533053,12.3746,12.4705,12.3229,12.3377,615655.9336
2013-06-24 15:00:00,16.71,16.76,16.63,16.63,663442.9400386848,12.3303,12.3672,12.2712,12.2712,663442.94
2013-06-24 15:30:00,16.63,16.73,16.59,16.66,1645921.0376607124,12.2712,12.345,12.2417,12.2934,1645921.0377
2013-06-25 09:30:00,16.8,17.11,16.8,16.91,828080.555239504,12.3967,12.6254,12.3967,12.4779,828080.5552
2013-06-25 10:00:00,16.9,17.02,16.85,16.91,489247.9235407896,12.4705,12.559,12.4336,12.4779,489247.9235
2013-06-25 10:30:00,16.9,16.99,16.85,16.92,307429.7417226078,12.4705,12.5369,12.4336,12.4852,307429.7417
2013-06-25 11:00:00,16.92,16.93,16.79,16.81,452838.7757424053,12.4852,12.4926,12.3893,12.4041,452838.7757
2013-06-25 11:30:00,16.82,16.84,16.75,16.81,243372.39731482536,12.4114,12.4262,12.3598,12.4041,243372.3973
2013-06-25 12:00:00,16.81,16.81,16.68,16.68,209466.37842758,12.4041,12.4041,12.3081,12.3081,209466.3784
2013-06-25 12:30:00,16.69,16.77,16.56,16.58,511093.41221982025,12.3155,12.3746,12.2196,12.2344,511093.4122
2013-06-25 13:00:00,16.58,16.62,16.44,16.52,559563.0902264194,12.2344,12.2639,12.131,12.1901,559563.0902
2013-06-25 13:30:00,16.53,16.62,16.51,16.52,576857.435430652,12.1975,12.2639,12.1827,12.1901,576857.4354
2013-06-25 14:00:00,16.53,16.66,16.5,16.56,330413.0162703379,12.1975,12.2934,12.1753,12.2196,330413.0163
2013-06-25 14:30:00,16.56,16.66,16.52,16.64,350324.2689725794,12.2196,12.2934,12.1901,12.2786,350324.269
2013-06-25 15:00:00,16.65,16.75,16.65,16.71,428376.3795653658,12.286,12.3598,12.286,12.3303,428376.3796
2013-06-25 15:30:00,16.7,16.8,16.69,16.76,1271703.265445443,12.3229,12.3967,12.3155,12.3672,1271703.2654
2013-06-26 09:30:00,16.95,17.24,16.9,17.16,435316.8733644328,12.5074,12.7214,12.4705,12.6623,435316.8734
2013-06-26 10:00:00,17.17,17.23,16.96,16.96,367391.05700307206,12.6697,12.714,12.5148,12.5148,367391.057
2013-06-26 10:30:00,16.95,17.01,16.89,16.94,134258.73250654226,12.5074,12.5516,12.4631,12.5,134258.7325
2013-06-26 11:00:00,16.95,16.95,16.81,16.88,193878.71202639665,12.5074,12.5074,12.4041,12.4557,193878.712
2013-06-26 11:30:00,16.88,16.92,16.85,16.85,122880.87381954717,12.4557,12.4852,12.4336,12.4336,122880.8738
2013-06-26 12:00:00,16.86,16.94,16.85,16.91,97622.02753441804,12.441,12.5,12.4336,12.4779,97622.0275
2013-06-26 12:30:00,16.91,16.93,16.85,16.88,157242.0070542724,12.4779,12.4926,12.4336,12.4557,157242.0071
2013-06-26 13:00:00,16.88,16.97,16.86,16.97,287404.71043349645,12.4557,12.5221,12.441,12.5221,287404.7104
2013-06-26 13:30:00,16.97,16.98,16.9,16.91,108203.43611332348,12.5221,12.5295,12.4705,12.4779,108203.4361
2013-06-26 14:00:00,16.92,16.94,16.87,16.9,171464.3304130163,12.4852,12.5,12.4483,12.4705,171464.3304
2013-06-26 14:30:00,16.9,16.9,16.86,16.86,301058.14085789054,12.4705,12.4705,12.441,12.441,301058.1409
2013-06-26 15:00:00,16.86,16.97,16.86,16.92,278985.09500512003,12.441,12.5221,12.441,12.4852,278985.095
2013-06-26 15:30:00,16.92,16.93,16.86,16.9,566844.9197860963,12.4852,12.4926,12.441,12.4705,566844.9198
2013-06-27 09:30:00,17.1,17.19,16.98,17.07,289225.16782341566,12.6181,12.6845,12.5295,12.5959,289225.1678
2013-06-27 10:00:00,17.08,17.18,16.9,17.18,400500.6257822278,12.6033,12.6771,12.4705,12.6771,400500.6258
2013-06-27 10:30:00,17.18,17.29,17.18,17.27,205029.01353965185,12.6771,12.7583,12.6771,12.7435,205029.0135
2013-06-27 11:00:00,17.26,17.46,17.26,17.46,696324.9516441006,12.7361,12.8837,12.7361,12.8837,696324.9516
2013-06-27 11:30:00,17.46,17.54,17.4,17.51,297531.0046649221,12.8837,12.9427,12.8394,12.9206,297531.0047
2013-06-27 12:00:00,17.51,17.51,17.41,17.5,233246.1030833997,12.9206,12.9206,12.8468,12.9132,233246.1031
2013-06-27 12:30:00,17.5,17.5,17.39,17.45,208101.0353851405,12.9132,12.9132,12.832,12.8763,208101.0354
2013-06-27 13:00:00,17.45,17.51,17.4,17.43,212765.9574468085,12.8763,12.9206,12.8394,12.8616,212765.9574
2013-06-27 13:30:00,17.44,17.65,17.44,17.53,422459.8930481284,12.8689,13.0239,12.8689,12.9354,422459.893
2013-06-27 14:00:00,17.53,17.53,17.45,17.48,310729.3207418364,12.9354,12.9354,12.8763,12.8985,310729.3207
2013-06-27 14:30:00,17.47,17.51,17.46,17.5,232449.65297531005,12.8911,12.9206,12.8837,12.9132,232449.653
2013-06-27 15:00:00,17.5,17.57,17.49,17.57,565934.6910911367,12.9132,12.9649,12.9058,12.9649,565934.6911
2013-06-27 15:30:00,17.56,17.6,17.53,17.59,1188872.4542041188,12.9575,12.987,12.9354,12.9796,1188872.4542
2013-06-28 09:30:00,17.48,17.48,17.29,17.4,352599.8407099784,12.8985,12.8985,12.7583,12.8394,352599.8407
2013-06-28 10:00:00,17.39,17.46,17.31,17.41,351803.3906018888,12.832,12.8837,12.773,12.8468,351803.3906
2013-06-28 10:30:00,17.42,17.51,17.33,17.4,237797.2465581977,12.8542,12.9206,12.7878,12.8394,237797.2466
2013-06-28 11:00:00,17.41,17.48,17.36,17.4,214358.85766298784,12.8468,12.8985,12.8099,12.8394,214358.8577
2013-06-28 11:30:00,17.4,17.45,17.38,17.43,178063.48845147344,12.8394,12.8763,12.8247,12.8616,178063.4885
2013-06-28 12:00:00,17.44,17.44,17.29,17.36,235863.0105814086,12.8689,12.8689,12.7583,12.8099,235863.0106
2013-06-28 12:30:00,17.36,17.37,17.19,17.22,315052.9070428945,12.8099,12.8173,12.6845,12.7066,315052.907
2013-06-28 13:00:00,17.22,17.3,17.16,17.3,293207.41836386395,12.7066,12.7656,12.6623,12.7656,293207.4184
2013-06-28 13:30:00,17.3,17.31,17.25,17.28,120377.74490840823,12.7656,12.773,12.7287,12.7509,120377.7449
2013-06-28 14:00:00,17.28,17.3,17.24,17.25,170326.54454431677,12.7509,12.7656,12.7214,12.7287,170326.5445
2013-06-28 14:30:00,17.26,17.28,17.22,17.24,230174.08123791104,12.7361,12.7509,12.7066,12.7214,230174.0812
2013-06-28 15:00:00,17.24,17.25,17.16,17.2,333257.4809420867,12.7214,12.7287,12.6623,12.6918,333257.4809
2013-06-28 15:30:00,17.2,17.27,17.12,17.12,1327227.2158379797,12.6918,12.7435,12.6328,12.6328,1327227.2158
2013-07-01 09:30:00,17.24,17.54,17.22,17.52,266583.2290362954,12.7214,12.9427,12.7066,12.928,266583.229
2013-07-01 10:00:00,17.51,17.74,17.49,17.59,312663.5567186256,12.9206,13.0903,12.9058,12.9796,312663.5567
2013-07-01 10:30:00,17.6,17.71,17.57,17.67,183866.1963818409,12.987,13.0682,12.9649,13.0387,183866.1964
2013-07-01 11:00:00,17.68,17.75,17.62,17.69,280464.2166344294,13.046,13.0977,13.0018,13.0534,280464.2166
2013-07-01 11:30:00,17.7,17.74,17.64,17.67,292752.3040163841,13.0608,13.0903,13.0165,13.0387,292752.304
2013-07-01 12:00:00,17.67,17.77,17.67,17.73,153259.7565138241,13.0387,13.1124,13.0387,13.0829,153259.7565
2013-07-01 12:30:00,17.74,17.77,17.71,17.74,159631.35737854138,13.0903,13.1124,13.0682,13.0903,159631.3574
2013-07-01 13:00:00,17.74,17.78,17.73,17.74,141313.00489247925,13.0903,13.1198,13.0829,13.0903,141313.0049
2013-07-01 13:30:00,17.75,17.78,17.69,17.7,576060.9853225623,13.0977,13.1198,13.0534,13.0608,576060.9853
2013-07-01 14:00:00,17.7,17.76,17.66,17.71,292183.41108203435,13.0608,13.1051,13.0313,13.0682,292183.4111
2013-07-01 14:30:00,17.71,17.74,17.67,17.69,230401.63841165093,13.0682,13.0903,13.0387,13.0534,230401.6384
2013-07-01 15:00:00,17.69,17.74,17.69,17.72,397997.49687108886,13.0534,13.0903,13.0534,13.0756,397997.4969
2013-07-01 15:30:00,17.72,17.79,17.69,17.76,1246671.976334054,13.0756,13.1272,13.0534,13.1051,1246671.9763
2013-07-02 09:30:00,17.67,17.77,17.59,17.66,290818.068039595,13.0881,13.1622,13.0289,13.0807,290818.068
2013-07-02 10:00:00,17.65,17.76,17.6,17.7,316304.471498464,13.0733,13.1548,13.0363,13.1104,316304.4715
2013-07-02 10:30:00,17.69,17.72,17.65,17.69,263738.76436454663,13.103,13.1252,13.0733,13.103,263738.7644
2013-07-02 11:00:00,17.69,17.75,17.61,17.68,325975.65138240985,13.103,13.1474,13.0437,13.0956,325975.6514
2013-07-02 11:30:00,17.69,17.74,17.62,17.7,185345.31801115032,13.103,13.14,13.0511,13.1104,185345.318
2013-07-02 12:00:00,17.69,17.72,17.54,17.62,155990.44259870294,13.103,13.1252,12.9919,13.0511,155990.4426
2013-07-02 12:30:00,17.62,17.68,17.57,17.67,158948.68585732166,13.0511,13.0956,13.0141,13.0881,158948.6859
2013-07-02 13:00:00,17.67,17.67,17.6,17.64,184890.2036636705,13.0881,13.0881,13.0363,13.0659,184890.2037
2013-07-02 13:30:00,17.64,17.65,17.56,17.56,300944.3622710206,13.0659,13.0733,13.0067,13.0067,300944.3623
2013-07-02 14:00:00,17.56,17.56,17.41,17.46,352144.7263624986,13.0067,13.0067,12.8956,12.9326,352144.7264
2013-07-02 14:30:00,17.46,17.5,17.42,17.42,371828.4218910001,12.9326,12.9622,12.903,12.903,371828.4219
2013-07-02 15:00:00,17.43,17.52,17.36,17.37,379337.8086244169,12.9104,12.977,12.8585,12.8659,379337.8086
2013-07-02 15:30:00,17.38,17.38,17.33,17.38,860621.23108431,12.8733,12.8733,12.8363,12.8733,860621.2311
2013-07-03 09:30:00,17.27,17.45,17.22,17.33,160541.58607350098,12.7919,12.9252,12.7548,12.8363,160541.5861
2013-07-03 10:00:00,17.33,17.42,17.3,17.41,285356.6958698373,12.8363,12.903,12.8141,12.8956,285356.6959
2013-07-03 10:30:00,17.41,17.44,17.34,17.38,138923.65456821027,12.8956,12.9178,12.8437,12.8733,138923.6546
2013-07-03 11:00:00,17.38,17.53,17.38,17.5,176925.70258277393,12.8733,12.9845,12.8733,12.9622,176925.7026
2013-07-03 11:30:00,17.51,17.6,17.46,17.6,205142.7921265218,12.9696,13.0363,12.9326,13.0363,205142.7921
2013-07-03 12:00:00,17.6,17.67,17.56,17.64,257367.16349982933,13.0363,13.0881,13.0067,13.0659,257367.1635
2013-07-03 12:30:00,17.64,17.69,17.54,17.55,743201.7294345205,13.0659,13.103,12.9919,12.9993,743201.7294
2013-07-05 09:30:00,17.7,17.71,17.24,17.26,326999.6586642394,13.1104,13.1178,12.7696,12.7845,326999.6587
2013-07-05 10:00:00,17.26,17.26,16.96,17.01,570372.0559790648,12.7845,12.7845,12.5623,12.5993,570372.056
2013-07-05 10:30:00,17.02,17.2,17.02,17.18,247354.64785527365,12.6067,12.74,12.6067,12.7252,247354.6479
2013-07-05 11:00:00,17.18,17.32,17.18,17.23,259415.17806348845,12.7252,12.8289,12.7252,12.7622,259415.1781
2013-07-05 11:30:00,17.23,17.31,17.21,17.31,151211.741950165,12.7622,12.8215,12.7474,12.8215,151211.742
2013-07-05 12:00:00,17.31,17.37,17.24,17.31,178063.48845147344,12.8215,12.8659,12.7696,12.8215,178063.4885
2013-07-05 12:30:00,17.3,17.37,17.29,17.36,92729.54829901012,12.8141,12.8659,12.8067,12.8585,92729.5483
2013-07-05 13:00:00,17.36,17.37,17.27,17.27,133234.72522471272,12.8585,12.8659,12.7919,12.7919,133234.7252
2013-07-05 13:30:00,17.27,17.29,17.2,17.23,115485.26567300037,12.7919,12.8067,12.74,12.7622,115485.2657
2013-07-05 14:00:00,17.23,17.34,17.23,17.31,152121.9706451246,12.7622,12.8437,12.7622,12.8215,152121.9706
2013-07-05 14:30:00,17.32,17.38,17.32,17.32,163044.7149846399,12.8289,12.8733,12.8289,12.8289,163044.715
2013-07-05 15:00:00,17.32,17.33,17.24,17.25,242689.72579360564,12.8289,12.8363,12.7696,12.7771,242689.7258
2013-07-05 15:30:00,17.25,17.4,17.25,17.39,584139.2649903288,12.7771,12.8882,12.7771,12.8808,584139.265
2013-07-08 09:30:00,17.51,17.59,17.44,17.46,174763.90943224487,12.9696,13.0289,12.9178,12.9326,174763.9094
2013-07-08 10:00:00,17.46,17.56,17.32,17.37,181704.40323131188,12.9326,13.0067,12.8289,12.8659,181704.4032
2013-07-08 10:30:00,17.37,17.49,17.37,17.45,183069.74627375128,12.8659,12.9548,12.8659,12.9252,183069.7463
2013-07-08 11:00:00,17.45,17.51,17.44,17.45,161451.81476846058,12.9252,12.9696,12.9178,12.9252,161451.8148
2013-07-08 11:30:00,17.45,17.45,17.23,17.23,352144.7263624986,12.9252,12.9252,12.7622,12.7622,352144.7264
2013-07-08 12:00:00,17.23,17.29,17.22,17.24,194106.2692001365,12.7622,12.8067,12.7548,12.7696,194106.2692
2013-07-08 12:30:00,17.24,17.32,17.22,17.23,162020.70770281035,12.7696,12.8289,12.7548,12.7622,162020.7077
2013-07-08 13:00:00,17.24,17.25,17.2,17.2,148139.7201046763,12.7696,12.7771,12.74,12.74,148139.7201
2013-07-08 13:30:00,17.21,17.23,17.12,17.12,198884.9698486745,12.7474,12.7622,12.6808,12.6808,198884.9698
2013-07-08 14:00:00,17.13,17.13,17.02,17.07,303333.7125952896,12.6882,12.6882,12.6067,12.6437,303333.7126
2013-07-08 14:30:00,17.07,17.09,17.01,17.02,452042.32563431567,12.6437,12.6585,12.5993,12.6067,452042.3256
2013-07-08 15:00:00,17.02,17.06,16.96,16.96,500625.7822277848,12.6067,12.6363,12.5623,12.5623,500625.7822
2013-07-08 15:30:00,16.96,17.03,16.95,16.98,916600.295824326,12.5623,12.6141,12.5548,12.5771,916600.2958
2013-07-09 09:30:00,17.17,17.37,17.16,17.35,314142.6783479349,12.7178,12.8659,12.7104,12.8511,314142.6783
2013-07-09 10:00:00,17.36,17.6,17.3,17.45,594265.5592217544,12.8585,13.0363,12.8141,12.9252,594265.5592
2013-07-09 10:30:00,17.45,17.56,17.45,17.51,265900.55751507566,12.9252,13.0067,12.9252,12.9696,265900.5575
2013-07-09 11:00:00,17.51,17.62,17.5,17.57,291386.9609739447,12.9696,13.0511,12.9622,13.0141,291386.961
2013-07-09 11:30:00,17.57,17.63,17.53,17.56,133007.1680509728,13.0141,13.0585,12.9845,13.0067,133007.1681
2013-07-09 12:00:00,17.56,17.66,17.54,17.66,122311.9808851974,13.0067,13.0807,12.9919,13.0807,122311.9809
2013-07-09 12:30:00,17.65,17.72,17.63,17.68,363636.3636363637,13.0733,13.1252,13.0585,13.0956,363636.3636
2013-07-09 13:00:00,17.69,17.69,17.6,17.62,167368.30128569805,13.103,13.103,13.0363,13.0511,167368.3013
2013-07-09 13:30:00,17.62,17.72,17.61,17.66,223574.9231994539,13.0511,13.1252,13.0437,13.0807,223574.9232
2013-07-09 14:00:00,17.66,17.71,17.58,17.58,232335.8743884401,13.0807,13.1178,13.0215,13.0215,232335.8744
2013-07-09 14:30:00,17.58,17.6,17.53,17.55,154966.43531687337,13.0215,13.0363,12.9845,12.9993,154966.4353
2013-07-09 15:00:00,17.54,17.61,17.53,17.6,184093.7535555809,12.9919,13.0437,12.9845,13.0363,184093.7536
2013-07-09 15:30:00,17.6,17.61,17.53,17.58,701672.5452269883,13.0363,13.0437,12.9845,13.0215,701672.5452
2013-07-10 09:30:00,17.59,17.65,17.45,17.54,203094.77756286267,13.0289,13.0733,12.9252,12.9919,203094.7776
2013-07-10 10:00:00,17.53,17.59,17.35,17.45,207418.3638639208,12.9845,13.0289,12.8511,12.9252,207418.3639
2013-07-10 10:30:00,17.45,17.46,17.36,17.38,404596.654909546,12.9252,12.9326,12.8585,12.8733,404596.6549
2013-07-10 11:00:00,17.39,17.42,17.36,17.36,247013.3120946638,12.8808,12.903,12.8585,12.8585,247013.3121
2013-07-10 11:30:00,17.36,17.56,17.35,17.53,163727.3865058596,12.8585,13.0067,12.8511,12.9845,163727.3865
2013-07-10 12:00:00,17.52,17.52,17.43,17.44,78279.66776652634,12.977,12.977,12.9104,12.9178,78279.6678
2013-07-10 12:30:00,17.44,17.54,17.44,17.53,50290.13539651838,12.9178,12.9919,12.9178,12.9845,50290.1354
2013-07-10 13:00:00,17.53,17.53,17.44,17.48,60302.65104107408,12.9845,12.9845,12.9178,12.9474,60302.651
2013-07-10 13:30:00,17.48,17.51,17.43,17.46,64171.12299465241,12.9474,12.9696,12.9104,12.9326,64171.123
2013-07-10 14:00:00,17.46,17.61,17.45,17.49,634998.2933211969,12.9326,13.0437,12.9252,12.9548,634998.2933
2013-07-10 14:30:00,17.49,17.52,17.38,17.4,260211.6281715781,12.9548,12.977,12.8733,12.8882,260211.6282
2013-07-10 15:00:00,17.4,17.42,17.32,17.4,229946.5240641712,12.8882,12.903,12.8289,12.8882,229946.5241
2013-07-10 15:30:00,17.4,17.5,17.37,17.48,664922.0616679941,12.8882,12.9622,12.8659,12.9474,664922.0617
2013-07-11 09:30:00,17.91,18.39,17.89,18.37,784275.7992945728,13.2659,13.6215,13.2511,13.6066,784275.7993
2013-07-11 10:00:00,18.38,18.68,18.29,18.58,2041756.741381272,13.614,13.8363,13.5474,13.7622,2041756.7414
2013-07-11 10:30:00,18.58,18.64,18.46,18.48,563204.0050062578,13.7622,13.8066,13.6733,13.6881,563204.005
2013-07-11 11:00:00,18.49,18.54,18.47,18.54,297644.783251792,13.6955,13.7326,13.6807,13.7326,297644.7833
2013-07-11 11:30:00,18.54,18.54,18.38,18.4,287290.93184662645,13.7326,13.7326,13.614,13.6289,287290.9318
2013-07-11 12:00:00,18.4,18.46,18.28,18.34,402093.5259984071,13.6289,13.6733,13.54,13.5844,402093.526
2013-07-11 12:30:00,18.34,18.39,18.32,18.33,138468.54022073047,13.5844,13.6215,13.5696,13.577,138468.5402
2013-07-11 13:00:00,18.33,18.39,18.25,18.31,384685.4022073046,13.577,13.6215,13.5178,13.5622,384685.4022
2013-07-11 13:30:00,18.32,18.4,18.28,18.31,269086.3579474343,13.5696,13.6289,13.54,13.5622,269086.3579
2013-07-11 14:00:00,18.32,18.33,18.23,18.32,486062.123108431,13.5696,13.577,13.5029,13.5696,486062.1231
2013-07-11 14:30:00,18.31,18.4,18.31,18.36,281943.3382637388,13.5622,13.6289,13.5622,13.5992,281943.3383
2013-07-11 15:00:00,18.38,18.4,18.33,18.33,383661.3949254751,13.614,13.6289,13.577,13.577,383661.3949
2013-07-11 15:30:00,18.34,18.35,18.25,18.26,1534986.91546251,13.5844,13.5918,13.5178,13.5252,1534986.9155
2013-07-12 09:30:00,18.2,18.37,18.2,18.26,180680.3959494823,13.4807,13.6066,13.4807,13.5252,180680.3959
2013-07-12 10:00:00,18.26,18.41,18.22,18.4,217317.10092160656,13.5252,13.6363,13.4955,13.6289,217317.1009
2013-07-12 10:30:00,18.4,18.47,18.33,18.38,232335.8743884401,13.6289,13.6807,13.577,13.614,232335.8744
2013-07-12 11:00:00,18.39,18.44,18.33,18.39,249288.88383206283,13.6215,13.6585,13.577,13.6215,249288.8838
2013-07-12 11:30:00,18.4,18.44,18.32,18.32,157810.89998862214,13.6289,13.6585,13.5696,13.5696,157810.9
2013-07-12 12:00:00,18.33,18.38,18.25,18.25,100238.9350324269,13.577,13.614,13.5178,13.5178,100238.935
2013-07-12 12:30:00,18.25,18.3,18.23,18.24,70770.28103310957,13.5178,13.5548,13.5029,13.5103,70770.281
2013-07-12 13:00:00,18.24,18.25,18.13,18.13,219592.6726590056,13.5103,13.5178,13.4289,13.4289,219592.6727
2013-07-12 13:30:00,18.14,18.22,18.1,18.21,282967.3455455683,13.4363,13.4955,13.4066,13.4881,282967.3455
2013-07-12 14:00:00,18.21,18.23,18.16,18.18,183638.63920810103,13.4881,13.5029,13.4511,13.4659,183638.6392
2013-07-12 14:30:00,18.18,18.22,18.16,18.19,209693.93560131983,13.4659,13.4955,13.4511,13.4733,209693.9356
2013-07-12 15:00:00,18.2,18.2,18.17,18.18,295938.1044487428,13.4807,13.4807,13.4585,13.4659,295938.1044
2013-07-12 15:30:00,18.18,18.27,18.15,18.23,1279667.7665263398,13.4659,13.5326,13.4437,13.5029,1279667.7665
2013-07-15 09:30:00,18.28,18.5,18.23,18.45,271817.0440323131,13.54,13.7029,13.5029,13.6659,271817.044
2013-07-15 10:00:00,18.44,18.45,18.28,18.28,153373.53510069405,13.6585,13.6659,13.54,13.54,153373.5351
2013-07-15 10:30:00,18.28,18.34,18.2,18.28,130959.1534873137,13.54,13.5844,13.4807,13.54,130959.1535
2013-07-15 11:00:00,18.28,18.33,18.26,18.31,100921.6065536466,13.54,13.577,13.5252,13.5622,100921.6066
2013-07-15 11:30:00,18.31,18.35,18.27,18.28,90226.4193878712,13.5622,13.5918,13.5326,13.54,90226.4194
2013-07-15 12:00:00,18.29,18.37,18.29,18.33,170326.54454431677,13.5474,13.6066,13.5474,13.577,170326.5445
2013-07-15 12:30:00,18.34,18.34,18.19,18.19,197519.6268062351,13.5844,13.5844,13.4733,13.4733,197519.6268
2013-07-15 13:00:00,18.19,18.19,18.11,18.18,102400.72818295597,13.4733,13.4733,13.4141,13.4659,102400.7282
2013-07-15 13:30:00,18.17,18.19,18.15,18.18,140175.21902377973,13.4585,13.4733,13.4437,13.4659,140175.219
2013-07-15 14:00:00,18.18,18.2,18.14,18.15,188986.23279098875,13.4659,13.4807,13.4363,13.4437,188986.2328
2013-07-15 14:30:00,18.16,18.24,18.12,18.2,176129.25247468427,13.4511,13.5103,13.4215,13.4807,176129.2525
2013-07-15 15:00:00,18.2,18.23,18.11,18.11,452497.4399817954,13.4807,13.5029,13.4141,13.4141,452497.44
2013-07-15 15:30:00,18.11,18.11,17.94,17.95,1438388.8952099215,13.4141,13.4141,13.2881,13.2955,1438388.8952
2013-07-16 09:30:00,17.98,18.09,17.8,17.88,220730.4585277051,13.3178,13.3992,13.1844,13.2437,220730.4585
2013-07-16 10:00:00,17.88,18.51,17.88,18.38,963932.1879622256,13.2437,13.7103,13.2437,13.614,963932.188
2013-07-16 10:30:00,18.39,18.39,18.12,18.12,253840.02730686087,13.6215,13.6215,13.4215,13.4215,253840.0273
2013-07-16 11:00:00,18.13,18.18,17.97,17.97,316418.25008533394,13.4289,13.4659,13.3104,13.3104,316418.2501
2013-07-16 11:30:00,17.98,18.12,17.94,18.11,349186.48310387984,13.3178,13.4215,13.2881,13.4141,349186.4831
2013-07-16 12:00:00,18.11,18.16,18.05,18.16,111958.12948003186,13.4141,13.4511,13.3696,13.4511,111958.1295
2013-07-16 12:30:00,18.16,18.19,18.11,18.13,128683.58174991468,13.4511,13.4733,13.4141,13.4289,128683.5817
2013-07-16 13:00:00,18.13,18.13,17.95,17.95,179087.495733303,13.4289,13.4289,13.2955,13.2955,179087.4957
2013-07-16 13:30:00,17.95,18.07,17.91,18.06,195357.833655706,13.2955,13.3844,13.2659,13.377,195357.8337
2013-07-16 14:00:00,18.07,18.15,18.07,18.11,264876.5502332461,13.3844,13.4437,13.3844,13.4141,264876.5502
2013-07-16 14:30:00,18.11,18.13,18.1,18.11,177039.48116964387,13.4141,13.4289,13.4066,13.4141,177039.4812
2013-07-16 15:00:00,18.11,18.11,18.08,18.11,336329.5027875754,13.4141,13.4141,13.3918,13.4141,336329.5028
2013-07-16 15:30:00,18.11,18.15,18.08,18.09,844919.7860962567,13.4141,13.4437,13.3918,13.3992,844919.7861
2013-07-17 09:30:00,18.15,18.18,17.67,17.83,486175.90169530094,13.4437,13.4659,13.0881,13.2067,486175.9017
2013-07-17 10:00:00,17.83,18.06,17.78,17.98,512572.5338491296,13.2067,13.377,13.1696,13.3178,512572.5338
2013-07-17 10:30:00,17.98,18.11,17.89,17.96,241096.82557742635,13.3178,13.4141,13.2511,13.303,241096.8256
2013-07-17 11:00:00,17.96,18.08,17.96,18.02,108089.65752645352,13.303,13.3918,13.303,13.3474,108089.6575
2013-07-17 11:30:00,18.02,18.04,17.91,17.95,91364.20525657073,13.3474,13.3622,13.2659,13.2955,91364.2053
2013-07-17 12:00:00,17.95,18.03,17.94,17.97,82603.25406758448,13.2955,13.3548,13.2881,13.3104,82603.2541
2013-07-17 12:30:00,17.97,18.0,17.95,18.0,41529.18420753215,13.3104,13.3326,13.2955,13.3326,41529.1842
2013-07-17 13:00:00,18.01,18.07,17.98,18.02,87609.51188986233,13.34,13.3844,13.3178,13.3474,87609.5119
2013-07-17 13:30:00,18.03,18.08,18.01,18.07,62123.10843099329,13.3548,13.3918,13.34,13.3844,62123.1084
2013-07-17 14:00:00,18.06,18.1,18.04,18.07,90681.533735351,13.377,13.4066,13.3622,13.3844,90681.5337
2013-07-17 14:30:00,18.07,18.07,18.0,18.01,96370.46307884857,13.3844,13.3844,13.3326,13.34,96370.4631
2013-07-17 15:00:00,18.01,18.06,18.01,18.06,114119.92263056092,13.34,13.377,13.34,13.377,114119.9226
2013-07-17 15:30:00,18.05,18.1,18.0,18.06,427921.265217886,13.3696,13.4066,13.3326,13.377,427921.2652
2013-07-18 09:30:00,18.06,18.14,17.92,18.02,152690.86357947436,13.377,13.4363,13.2733,13.3474,152690.8636
2013-07-18 10:00:00,18.04,18.12,17.96,18.12,141199.22630560928,13.3622,13.4215,13.303,13.4215,141199.2263
2013-07-18 10:30:00,18.12,18.13,17.99,18.11,294458.9828194334,13.4215,13.4289,13.3252,13.4141,294458.9828
2013-07-18 11:00:00,18.11,18.29,18.11,18.16,491864.8310387985,13.4141,13.5474,13.4141,13.4511,491864.831
2013-07-18 11:30:00,18.15,18.18,18.04,18.04,202980.9989759928,13.4437,13.4659,13.3622,13.3622,202980.999
2013-07-18 12:00:00,18.04,18.12,18.04,18.06,85561.49732620321,13.3622,13.4215,13.3622,13.377,85561.4973
2013-07-18 12:30:00,18.06,18.07,18.03,18.04,68267.15212197065,13.377,13.3844,13.3548,13.3622,68267.1521
2013-07-18 13:00:00,18.04,18.08,18.02,18.03,101831.83524860622,13.3622,13.3918,13.3474,13.3548,101831.8352
2013-07-18 13:30:00,18.03,18.04,18.01,18.04,110479.0078507225,13.3548,13.3622,13.34,13.3622,110479.0079
2013-07-18 14:00:00,18.04,18.05,17.94,18.04,246444.41916031405,13.3622,13.3696,13.2881,13.3622,246444.4192
2013-07-18 14:30:00,18.05,18.1,17.98,18.01,278302.4234839003,13.3696,13.4066,13.3178,13.34,278302.4235
2013-07-18 15:00:00,18.02,18.04,17.96,18.0,135965.41130959155,13.3474,13.3622,13.303,13.3326,135965.4113
2013-07-18 15:30:00,18.0,18.01,17.96,17.98,427352.3722835362,13.3326,13.34,13.303,13.3178,427352.3723
2013-07-19 09:30:00,18.12,18.14,17.96,18.11,590169.5300944363,13.4215,13.4363,13.303,13.4141,590169.5301
2013-07-19 10:00:00,18.11,18.14,17.98,17.99,147001.9342359768,13.4141,13.4363,13.3178,13.3252,147001.9342
2013-07-19 10:30:00,17.98,18.31,17.98,18.28,384912.9593810445,13.3178,13.5622,13.3178,13.54,384912.9594
2013-07-19 11:00:00,18.28,18.37,18.27,18.31,326203.20855614974,13.54,13.6066,13.5326,13.5622,326203.2086
2013-07-19 11:30:00,18.32,18.35,18.19,18.22,152918.42075321425,13.5696,13.5918,13.4733,13.4955,152918.4208
2013-07-19 12:00:00,18.22,18.38,18.18,18.34,260666.742519058,13.4955,13.614,13.4659,13.5844,260666.7425
2013-07-19 12:30:00,18.34,18.35,18.26,18.28,227443.3951530322,13.5844,13.5918,13.5252,13.54,227443.3952
2013-07-19 13:00:00,18.28,18.3,18.27,18.28,92046.87677779044,13.54,13.5548,13.5326,13.54,92046.8768
2013-07-19 13:30:00,18.29,18.3,18.27,18.27,110251.4506769826,13.5474,13.5548,13.5326,13.5326,110251.4507
2013-07-19 14:00:00,18.28,18.34,18.26,18.33,165775.40106951873,13.54,13.5844,13.5252,13.577,165775.4011
2013-07-19 14:30:00,18.33,18.36,18.32,18.33,166002.95824325862,13.577,13.5992,13.5696,13.577,166002.9582
2013-07-19 15:00:00,18.33,18.34,18.29,18.31,162020.70770281035,13.577,13.5844,13.5474,13.5622,162020.7077
2013-07-19 15:30:00,18.31,18.37,18.3,18.35,402321.0831721471,13.5622,13.6066,13.5548,13.5918,402321.0832
2013-07-22 09:30:00,18.33,18.59,18.15,18.26,551826.1463192627,13.577,13.7696,13.4437,13.5252,551826.1463
2013-07-22 10:00:00,18.26,18.33,18.08,18.22,443395.15303219936,13.5252,13.577,13.3918,13.4955,443395.153
2013-07-22 10:30:00,18.23,18.23,18.13,18.13,256912.0491523496,13.5029,13.5029,13.4289,13.4289,256912.0492
2013-07-22 11:00:00,18.13,18.25,18.12,18.25,122994.65240641712,13.4289,13.5178,13.4215,13.5178,122994.6524
2013-07-22 11:30:00,18.25,18.31,18.23,18.25,83513.4827625441,13.5178,13.5622,13.5029,13.5178,83513.4828
2013-07-22 12:00:00,18.25,18.32,18.25,18.3,94208.66992831948,13.5178,13.5696,13.5178,13.5548,94208.6699
2013-07-22 12:30:00,18.31,18.33,18.28,18.29,115030.15132552054,13.5622,13.577,13.54,13.5474,115030.1513
2013-07-22 13:00:00,18.29,18.36,18.24,18.26,161793.15052907044,13.5474,13.5992,13.5103,13.5252,161793.1505
2013-07-22 13:30:00,18.25,18.32,18.23,18.25,100238.9350324269,13.5178,13.5696,13.5029,13.5178,100238.935
2013-07-22 14:00:00,18.25,18.27,18.24,18.26,201843.2131072932,13.5178,13.5326,13.5103,13.5252,201843.2131
2013-07-22 14:30:00,18.25,18.27,18.23,18.24,105927.86437592446,13.5178,13.5326,13.5029,13.5103,105927.8644
2013-07-22 15:00:00,18.24,18.26,18.22,18.25,216179.31505290704,13.5103,13.5252,13.4955,13.5178,216179.3151
2013-07-22 15:30:00,18.25,18.38,18.25,18.37,769370.8044146092,13.5178,13.614,13.5178,13.6066,769370.8044
2013-07-23 09:30:00,18.44,18.54,18.37,18.47,251109.34122198203,13.6585,13.7326,13.6066,13.6807,251109.3412
2013-07-23 10:00:00,18.46,18.48,18.35,18.47,230742.9741722608,13.6733,13.6881,13.5918,13.6807,230742.9742
2013-07-23 10:30:00,18.47,18.48,18.43,18.46,261690.74980088748,13.6807,13.6881,13.6511,13.6733,261690.7498
2013-07-23 11:00:00,18.45,18.51,18.4,18.48,169188.75867561725,13.6659,13.7103,13.6289,13.6881,169188.7587
2013-07-23 11:30:00,18.48,18.54,18.46,18.51,97622.02753441804,13.6881,13.7326,13.6733,13.7103,97622.0275
2013-07-23 12:00:00,18.51,18.54,18.45,18.51,131186.7106610536,13.7103,13.7326,13.6659,13.7103,131186.7107
2013-07-23 12:30:00,18.51,18.54,18.47,18.49,116623.05154169984,13.7103,13.7326,13.6807,13.6955,116623.0515
2013-07-23 13:00:00,18.5,18.54,18.48,18.49,115371.4870861304,13.7029,13.7326,13.6881,13.6955,115371.4871
2013-07-23 13:30:00,18.48,18.59,18.48,18.55,106724.31448401412,13.6881,13.7696,13.6881,13.74,106724.3145
2013-07-23 14:00:00,18.55,18.62,18.54,18.6,167368.30128569805,13.74,13.7918,13.7326,13.777,167368.3013
2013-07-23 14:30:00,18.59,18.62,18.54,18.61,182614.63192627148,13.7696,13.7918,13.7326,13.7844,182614.6319
2013-07-23 15:00:00,18.62,18.62,18.53,18.59,301171.9194447605,13.7918,13.7918,13.7251,13.7696,301171.9194
2013-07-23 15:30:00,18.6,18.63,18.49,18.57,1128228.467402435,13.777,13.7992,13.6955,13.7548,1128228.4674
2013-07-24 09:30:00,18.61,18.82,18.49,18.56,709637.0463078849,13.7844,13.94,13.6955,13.7474,709637.0463
2013-07-24 10:00:00,18.55,18.64,18.49,18.52,389691.6600295825,13.74,13.8066,13.6955,13.7177,389691.66
2013-07-24 10:30:00,18.51,18.55,18.46,18.52,245306.63329161453,13.7103,13.74,13.6733,13.7177,245306.6333
2013-07-24 11:00:00,18.51,18.54,18.41,18.47,174763.90943224487,13.7103,13.7326,13.6363,13.6807,174763.9094
2013-07-24 11:30:00,18.46,18.54,18.44,18.45,148936.17021276595,13.6733,13.7326,13.6585,13.6659,148936.1702
2013-07-24 12:00:00,18.44,18.46,18.37,18.46,140516.5547843896,13.6585,13.6733,13.6066,13.6733,140516.5548
2013-07-24 12:30:00,18.45,18.46,18.2,18.22,146888.15564910683,13.6659,13.6733,13.4807,13.4955,146888.1556
2013-07-24 13:00:00,18.22,18.25,18.07,18.13,310274.2063943566,13.4955,13.5178,13.3844,13.4289,310274.2064
2013-07-24 13:30:00,18.13,18.19,18.04,18.11,311753.32802366593,13.4289,13.4733,13.3622,13.4141,311753.328
2013-07-24 14:00:00,18.12,18.13,18.04,18.07,222323.3587438844,13.4215,13.4289,13.3622,13.3844,222323.3587
2013-07-24 14:30:00,18.07,18.07,17.92,17.98,429172.82967345545,13.3844,13.3844,13.2733,13.3178,429172.8297
2013-07-24 15:00:00,17.98,18.14,17.97,18.06,372511.09341221984,13.3178,13.4363,13.3104,13.377,372511.0934
2013-07-24 15:30:00,18.05,18.1,18.01,18.1,1186824.4396404596,13.3696,13.4066,13.34,13.4066,1186824.4396
2013-07-25 09:30:00,17.91,17.96,17.42,17.53,1009557.401297076,13.2659,13.303,12.903,12.9845,1009557.4013
2013-07-25 10:00:00,17.53,17.6,17.45,17.5,1045625.2133348504,12.9845,13.0363,12.9252,12.9622,1045625.2133
2013-07-25 10:30:00,17.49,17.57,17.39,17.49,515303.2199340084,12.9548,13.0141,12.8808,12.9548,515303.2199
2013-07-25 11:00:00,17.5,17.51,17.44,17.45,230287.859824781,12.9622,12.9696,12.9178,12.9252,230287.8598
2013-07-25 11:30:00,17.46,17.48,17.31,17.31,465581.9774718398,12.9326,12.9474,12.8215,12.8215,465581.9775
2013-07-25 12:00:00,17.31,17.41,17.21,17.4,352258.50494936854,12.8215,12.8956,12.7474,12.8882,352258.5049
2013-07-25 12:30:00,17.4,17.52,17.39,17.52,273182.38707475254,12.8882,12.977,12.8808,12.977,273182.3871
2013-07-25 13:00:00,17.52,17.59,17.43,17.48,334850.38115826604,12.977,13.0289,12.9104,12.9474,334850.3812
2013-07-25 13:30:00,17.49,17.53,17.47,17.49,217203.3223347366,12.9548,12.9845,12.94,12.9548,217203.3223
2013-07-25 14:00:00,17.5,17.53,17.47,17.51,209580.15701444988,12.9622,12.9845,12.94,12.9696,209580.157
2013-07-25 14:30:00,17.5,17.58,17.49,17.58,199226.30560928435,12.9622,13.0215,12.9548,13.0215,199226.3056
2013-07-25 15:00:00,17.57,17.68,17.54,17.66,490954.6023438389,13.0141,13.0956,12.9919,13.0807,490954.6023
2013-07-25 15:30:00,17.65,17.67,17.57,17.59,1067129.3662532712,13.0733,13.0881,13.0141,13.0289,1067129.3663
2013-07-26 09:30:00,17.5,17.67,17.45,17.64,392308.5675275913,12.9622,13.0881,12.9252,13.0659,392308.5675
2013-07-26 10:00:00,17.64,17.71,17.56,17.6,623279.098873592,13.0659,13.1178,13.0067,13.0363,623279.0989
2013-07-26 10:30:00,17.6,17.6,17.39,17.39,280691.7738081693,13.0363,13.0363,12.8808,12.8808,280691.7738
2013-07-26 11:00:00,17.39,17.41,17.31,17.4,299579.0192285812,12.8808,12.8956,12.8215,12.8882,299579.0192
2013-07-26 11:30:00,17.41,17.5,17.4,17.48,251450.6769825919,12.8956,12.9622,12.8882,12.9474,251450.677
2013-07-26 12:00:00,17.49,17.52,17.46,17.49,265104.107406986,12.9548,12.977,12.9326,12.9548,265104.1074
2013-07-26 12:30:00,17.49,17.5,17.46,17.47,254522.6988280805,12.9548,12.9622,12.9326,12.94,254522.6988
2013-07-26 13:00:00,17.47,17.5,17.45,17.49,261235.63545340768,12.94,12.9622,12.9252,12.9548,261235.6355
2013-07-26 13:30:00,17.49,17.52,17.47,17.49,272158.379792923,12.9548,12.977,12.94,12.9548,272158.3798
2013-07-26 14:00:00,17.49,17.51,17.45,17.48,503128.91113892366,12.9548,12.9696,12.9252,12.9474,503128.9111
2013-07-26 14:30:00,17.47,17.53,17.46,17.48,756286.2669245648,12.94,12.9845,12.9326,12.9474,756286.2669
2013-07-26 15:00:00,17.49,17.51,17.46,17.49,321424.5079076118,12.9548,12.9696,12.9326,12.9548,321424.5079
2013-07-26 15:30:00,17.49,17.5,17.44,17.44,1557628.8542496304,12.9548,12.9622,12.9178,12.9178,1557628.8542
2013-07-29 09:30:00,17.41,17.58,17.4,17.53,731027.4206394356,12.8956,13.0215,12.8882,12.9845,731027.4206
2013-07-29 10:00:00,17.53,17.58,17.51,17.56,1102855.842530436,12.9845,13.0215,12.9696,13.0067,1102855.8425
2013-07-29 10:30:00,17.57,17.67,17.53,17.54,597678.9168278531,13.0141,13.0881,12.9845,12.9919,597678.9168
2013-07-29 11:00:00,17.53,17.55,17.34,17.35,282512.23119808856,12.9845,12.9993,12.8437,12.8511,282512.2312
2013-07-29 11:30:00,17.36,17.51,17.35,17.49,194447.6049607464,12.8585,12.9696,12.8511,12.9548,194447.605
2013-07-29 12:00:00,17.49,17.5,17.42,17.46,196950.7338718853,12.9548,12.9622,12.903,12.9326,196950.7339
2013-07-29 12:30:00,17.46,17.5,17.38,17.4,212083.2859255888,12.9326,12.9622,12.8733,12.8882,212083.2859
2013-07-29 13:00:00,17.4,17.42,17.34,17.35,384685.4022073046,12.8882,12.903,12.8437,12.8511,384685.4022
2013-07-29 13:30:00,17.36,17.43,17.34,17.43,475822.0502901354,12.8585,12.9104,12.8437,12.9104,475822.0503
2013-07-29 14:00:00,17.43,17.51,17.42,17.47,717373.9902150416,12.9104,12.9696,12.903,12.94,717373.9902
2013-07-29 14:30:00,17.47,17.5,17.43,17.48,579701.9001024008,12.94,12.9622,12.9104,12.9474,579701.9001
2013-07-29 15:00:00,17.48,17.5,17.36,17.38,621799.9772442826,12.9474,12.9622,12.8585,12.8733,621799.9772
2013-07-29 15:30:00,17.38,17.4,17.31,17.36,2635567.1862555468,12.8733,12.8882,12.8215,12.8585,2635567.1863
2013-07-30 09:30:00,17.93,18.61,17.92,18.46,2002161.7931505293,13.2807,13.7844,13.2733,13.6733,2002161.7932
2013-07-30 10:00:00,18.46,18.61,18.33,18.44,1192627.1475708273,13.6733,13.7844,13.577,13.6585,1192627.1476
2013-07-30 10:30:00,18.43,18.59,18.27,18.32,692456.4796905223,13.6511,13.7696,13.5326,13.5696,692456.4797
2013-07-30 11:00:00,18.31,18.49,18.31,18.46,1005233.8149960178,13.5622,13.6955,13.5622,13.6733,1005233.815
2013-07-30 11:30:00,18.46,18.55,18.39,18.52,524633.0640573445,13.6733,13.74,13.6215,13.7177,524633.0641
2013-07-30 12:00:00,18.52,18.66,18.45,18.47,496643.5316873365,13.7177,13.8214,13.6659,13.6807,496643.5317
2013-07-30 12:30:00,18.48,18.52,18.38,18.45,355216.7482079873,13.6881,13.7177,13.614,13.6659,355216.7482
2013-07-30 13:00:00,18.45,18.47,18.25,18.27,395494.36795994994,13.6659,13.6807,13.5178,13.5326,395494.368
2013-07-30 13:30:00,18.28,18.31,18.18,18.3,350324.2689725794,13.54,13.5622,13.4659,13.5548,350324.269
2013-07-30 14:00:00,18.31,18.35,18.23,18.34,338036.1815906247,13.5622,13.5918,13.5029,13.5844,338036.1816
2013-07-30 14:30:00,18.35,18.44,18.33,18.41,372397.3148253499,13.5918,13.6585,13.577,13.6363,372397.3148
2013-07-30 15:00:00,18.41,18.43,18.35,18.35,608487.8825804983,13.6363,13.6511,13.5918,13.5918,608487.8826
2013-07-30 15:30:00,18.35,18.39,18.25,18.3,1654113.0959153487,13.5918,13.6215,13.5178,13.5548,1654113.0959
2013-07-31 09:30:00,18.36,18.41,18.12,18.12,335419.27409261576,13.5992,13.6363,13.4215,13.4215,335419.2741
2013-07-31 10:00:00,18.12,18.15,17.89,17.96,632495.1644100581,13.4215,13.4437,13.2511,13.303,632495.1644
2013-07-31 10:30:00,17.96,17.96,17.82,17.82,635680.9648424167,13.303,13.303,13.1993,13.1993,635680.9648
2013-07-31 11:00:00,17.81,17.82,17.64,17.8,740471.0433496416,13.1918,13.1993,13.0659,13.1844,740471.0433
2013-07-31 11:30:00,17.8,18.02,17.79,18.01,401865.9688246672,13.1844,13.3474,13.177,13.34,401865.9688
2013-07-31 12:00:00,18.01,18.01,17.93,17.95,307543.5203094777,13.34,13.34,13.2807,13.2955,307543.5203
2013-07-31 12:30:00,17.95,18.02,17.92,17.99,202753.4418022528,13.2955,13.3474,13.2733,13.3252,202753.4418
2013-07-31 13:00:00,17.99,18.01,17.95,17.97,215837.9792922972,13.3252,13.34,13.2955,13.3104,215837.9793
2013-07-31 13:30:00,17.97,18.07,17.96,18.01,393673.91057003074,13.3104,13.3844,13.303,13.34,393673.9106
2013-07-31 14:00:00,18.01,18.2,18.0,18.19,635567.1862555468,13.34,13.4807,13.3326,13.4733,635567.1863
2013-07-31 14:30:00,18.19,18.51,18.19,18.45,691660.0295824326,13.4733,13.7103,13.4733,13.6659,691660.0296
2013-07-31 15:00:00,18.45,18.45,18.22,18.24,663670.4972124246,13.6659,13.6659,13.4955,13.5103,663670.4972
2013-07-31 15:30:00,18.24,18.25,17.99,18.04,1458869.040846513,13.5103,13.5178,13.3252,13.3622,1458869.0408
2013-08-01 09:30:00,18.28,18.7,18.24,18.62,1098987.3705768576,13.54,13.8511,13.5103,13.7918,1098987.3706
2013-08-01 10:00:00,18.62,18.68,18.45,18.5,715894.8685857322,13.7918,13.8363,13.6659,13.7029,715894.8686
2013-08-01 10:30:00,18.5,18.58,18.41,18.47,575833.4281488224,13.7029,13.7622,13.6363,13.6807,575833.4281
2013-08-01 11:00:00,18.48,18.5,18.4,18.44,296620.7759699625,13.6881,13.7029,13.6289,13.6585,296620.776
2013-08-01 11:30:00,18.44,18.51,18.41,18.47,320741.83638639207,13.6585,13.7103,13.6363,13.6807,320741.8364
2013-08-01 12:00:00,18.47,18.5,18.44,18.47,180794.17453635228,13.6807,13.7029,13.6585,13.6807,180794.1745
2013-08-01 12:30:00,18.48,18.52,18.46,18.52,140744.11195812948,13.6881,13.7177,13.6733,13.7177,140744.112
2013-08-01 13:00:00,18.52,18.59,18.49,18.49,457617.4763909432,13.7177,13.7696,13.6955,13.6955,457617.4764
2013-08-01 13:30:00,18.5,18.55,18.49,18.54,265445.4431675959,13.7029,13.74,13.6955,13.7326,265445.4432
2013-08-01 14:00:00,18.53,18.56,18.42,18.5,391625.8960063716,13.7251,13.7474,13.6437,13.7029,391625.896
2013-08-01 14:30:00,18.5,18.54,18.45,18.47,216861.9865741268,13.7029,13.7326,13.6659,13.6807,216861.9866
2013-08-01 15:00:00,18.46,18.47,18.32,18.36,441802.2528160201,13.6733,13.6807,13.5696,13.5992,441802.2528
2013-08-01 15:30:00,18.35,18.45,18.33,18.42,828194.3338263739,13.5918,13.6659,13.577,13.6437,828194.3338
2013-08-02 09:30:00,18.4,18.76,18.35,18.72,384457.8450335647,13.6289,13.8955,13.5918,13.8659,384457.845
2013-08-02 10:00:00,18.72,18.83,18.69,18.76,369780.407327341,13.8659,13.9474,13.8437,13.8955,369780.4073
2013-08-02 10:30:00,18.76,18.84,18.75,18.84,363636.3636363637,13.8955,13.9548,13.8881,13.9548,363636.3636
2013-08-02 11:00:00,18.83,18.93,18.8,18.91,406986.005233815,13.9474,14.0214,13.9251,14.0066,406986.0052
2013-08-02 11:30:00,18.91,18.98,18.85,18.96,226646.9450449425,14.0066,14.0585,13.9622,14.0436,226646.945
2013-08-02 12:00:00,18.96,18.97,18.89,18.91,139378.76891569007,14.0436,14.0511,13.9918,14.0066,139378.7689
2013-08-02 12:30:00,18.91,19.01,18.9,18.96,152690.86357947436,14.0066,14.0807,13.9992,14.0436,152690.8636
2013-08-02 13:00:00,18.96,19.02,18.94,18.95,184093.7535555809,14.0436,14.0881,14.0288,14.0362,184093.7536
2013-08-02 13:30:00,18.95,18.95,18.88,18.9,161224.2575947207,14.0362,14.0362,13.9844,13.9992,161224.2576
2013-08-02 14:00:00,18.9,18.95,18.9,18.95,214472.63624985772,13.9992,14.0362,13.9992,14.0362,214472.6362
2013-08-02 14:30:00,18.94,18.97,18.9,18.97,140516.5547843896,14.0288,14.0511,13.9992,14.0511,140516.5548
2013-08-02 15:00:00,18.97,19.01,18.95,19.0,299692.7978154512,14.0511,14.0807,14.0362,14.0733,299692.7978
2013-08-02 15:30:00,19.0,19.01,18.91,18.94,730458.5277050859,14.0733,14.0807,14.0066,14.0288,730458.5277
2013-08-05 09:30:00,18.86,18.91,18.66,18.78,251792.0127432017,13.9696,14.0066,13.8214,13.9103,251792.0127
2013-08-05 10:00:00,18.77,18.86,18.76,18.84,169757.651609967,13.9029,13.9696,13.8955,13.9548,169757.6516
2013-08-05 10:30:00,18.85,18.9,18.77,18.83,255774.26328365004,13.9622,13.9992,13.9029,13.9474,255774.2633
2013-08-05 11:00:00,18.83,18.88,18.76,18.85,175674.13812720447,13.9474,13.9844,13.8955,13.9622,175674.1381
2013-08-05 11:30:00,18.85,18.85,18.76,18.78,175787.9167140744,13.9622,13.9622,13.8955,13.9103,175787.9167
2013-08-05 12:00:00,18.78,18.82,18.72,18.79,91477.98384344068,13.9103,13.94,13.8659,13.9177,91477.9838
2013-08-05 12:30:00,18.8,18.81,18.74,18.76,96370.46307884857,13.9251,13.9325,13.8807,13.8955,96370.4631
2013-08-05 13:00:00,18.76,18.76,18.69,18.76,119695.07338718852,13.8955,13.8955,13.8437,13.8955,119695.0734
2013-08-05 13:30:00,18.76,18.82,18.71,18.78,141768.11923995905,13.8955,13.94,13.8585,13.9103,141768.1192
2013-08-05 14:00:00,18.77,18.78,18.69,18.7,112640.80100125156,13.9029,13.9103,13.8437,13.8511,112640.801
2013-08-05 14:30:00,18.7,18.73,18.69,18.69,95460.23438388896,13.8511,13.8733,13.8437,13.8437,95460.2344
2013-08-05 15:00:00,18.69,18.7,18.66,18.69,161224.2575947207,13.8437,13.8511,13.8214,13.8437,161224.2576
2013-08-05 15:30:00,18.69,18.74,18.68,18.73,423825.2360905678,13.8437,13.8807,13.8363,13.8733,423825.2361
2013-08-06 09:30:00,18.63,18.71,18.3,18.3,374445.329389009,13.7992,13.8585,13.5548,13.5548,374445.3294
2013-08-06 10:00:00,18.3,18.34,18.21,18.3,340539.3105017636,13.5548,13.5844,13.4881,13.5548,340539.3105
2013-08-06 10:30:00,18.29,18.32,18.18,18.18,189100.0113778587,13.5474,13.5696,13.4659,13.4659,189100.0114
2013-08-06 11:00:00,18.17,18.27,18.13,18.25,205825.4636477415,13.4585,13.5326,13.4289,13.5178,205825.4636
2013-08-06 11:30:00,18.24,18.25,18.1,18.18,212993.51462054843,13.5103,13.5178,13.4066,13.4659,212993.5146
2013-08-06 12:00:00,18.18,18.23,18.14,18.17,129024.91751052452,13.4659,13.5029,13.4363,13.4585,129024.9175
2013-08-06 12:30:00,18.17,18.24,18.15,18.18,109796.3363295028,13.4585,13.5103,13.4437,13.4659,109796.3363
2013-08-06 13:00:00,18.18,18.22,18.15,18.22,146091.70554101717,13.4659,13.4955,13.4437,13.4955,146091.7055
2013-08-06 13:30:00,18.22,18.25,18.16,18.18,147912.1629309364,13.4955,13.5178,13.4511,13.4659,147912.1629
2013-08-06 14:00:00,18.18,18.24,18.14,18.22,153942.42803504382,13.4659,13.5103,13.4363,13.4955,153942.428
2013-08-06 14:30:00,18.22,18.25,18.17,18.23,184207.5321424508,13.4955,13.5178,13.4585,13.5029,184207.5321
2013-08-06 15:00:00,18.23,18.26,18.21,18.24,167823.41563317785,13.5029,13.5252,13.4881,13.5103,167823.4156
2013-08-06 15:30:00,18.24,18.25,18.18,18.23,687336.4432813745,13.5103,13.5178,13.4659,13.5029,687336.4433
2013-08-07 09:30:00,18.08,18.21,17.71,17.71,397314.8253498692,13.3918,13.4881,13.1178,13.1178,397314.8253
2013-08-07 10:00:00,17.72,17.74,17.6,17.61,386733.4167709637,13.1252,13.14,13.0363,13.0437,386733.4168
2013-08-07 10:30:00,17.61,17.68,17.53,17.64,355558.0839685971,13.0437,13.0956,12.9845,13.0659,355558.084
2013-08-07 11:00:00,17.65,17.67,17.57,17.59,386733.4167709637,13.0733,13.0881,13.0141,13.0289,386733.4168
2013-08-07 11:30:00,17.58,17.67,17.49,17.63,346797.13277961087,13.0215,13.0881,12.9548,13.0585,346797.1328
2013-08-07 12:00:00,17.62,17.69,17.59,17.67,169188.75867561725,13.0511,13.103,13.0289,13.0881,169188.7587
2013-08-07 12:30:00,17.67,17.78,17.67,17.77,179770.1672545227,13.0881,13.1696,13.0881,13.1622,179770.1673
2013-08-07 13:00:00,17.77,17.81,17.74,17.77,242803.5043804756,13.1622,13.1918,13.14,13.1622,242803.5044
2013-08-07 13:30:00,17.77,17.79,17.69,17.71,198771.1912618045,13.1622,13.177,13.103,13.1178,198771.1913
2013-08-07 14:00:00,17.71,17.74,17.64,17.67,201956.99169416315,13.1178,13.14,13.0659,13.0881,201956.9917
2013-08-07 14:30:00,17.68,17.72,17.67,17.71,228126.06667425192,13.0956,13.1252,13.0881,13.1178,228126.0667
2013-08-07 15:00:00,17.71,17.77,17.71,17.74,238366.13949254752,13.1178,13.1622,13.1178,13.14,238366.1395
2013-08-07 15:30:00,17.74,17.79,17.71,17.72,850267.3796791445,13.14,13.177,13.1178,13.1252,850267.3797
2013-08-08 09:30:00,17.82,17.91,17.72,17.9,252247.12709068155,13.1993,13.2659,13.1252,13.2585,252247.1271
2013-08-08 10:00:00,17.89,17.98,17.84,17.97,112413.24382751167,13.2511,13.3178,13.2141,13.3104,112413.2438
2013-08-08 10:30:00,17.97,18.02,17.89,17.96,158266.01433610194,13.3104,13.3474,13.2511,13.303,158266.0143
2013-08-08 11:00:00,17.96,17.96,17.84,17.92,261463.1926271476,13.303,13.303,13.2141,13.2733,261463.1926
2013-08-08 11:30:00,17.91,17.96,17.87,17.91,164865.1723745591,13.2659,13.303,13.2363,13.2659,164865.1724
2013-08-08 12:00:00,17.92,17.97,17.89,17.96,243486.1759016953,13.2733,13.3104,13.2511,13.303,243486.1759
2013-08-08 12:30:00,17.96,17.97,17.84,17.86,200250.3128911139,13.303,13.3104,13.2141,13.2289,200250.3129
2013-08-08 13:00:00,17.86,17.89,17.75,17.82,122539.53805893732,13.2289,13.2511,13.1474,13.1993,122539.5381
2013-08-08 13:30:00,17.83,17.84,17.78,17.81,78848.5607008761,13.2067,13.2141,13.1696,13.1918,78848.5607
2013-08-08 14:00:00,17.81,17.84,17.76,17.83,126863.12435999546,13.1918,13.2141,13.1548,13.2067,126863.1244
2013-08-08 14:30:00,17.83,17.86,17.82,17.85,185686.65377176012,13.2067,13.2289,13.1993,13.2215,185686.6538
2013-08-08 15:00:00,17.86,17.89,17.85,17.85,175901.69530094438,13.2289,13.2511,13.2215,13.2215,175901.6953
2013-08-08 15:30:00,17.85,17.89,17.82,17.83,490044.3736488793,13.2215,13.2511,13.1993,13.2067,490044.3736
2013-08-09 09:30:00,17.74,17.8,17.54,17.56,288997.6106496758,13.14,13.1844,12.9919,13.0067,288997.6106
2013-08-09 10:00:00,17.55,17.63,17.49,17.5,210717.9428831494,12.9993,13.0585,12.9548,12.9622,210717.9429
2013-08-09 10:30:00,17.5,17.57,17.45,17.52,322789.8509500512,12.9622,13.0141,12.9252,12.977,322789.851
2013-08-09 11:00:00,17.51,17.51,17.31,17.33,328820.1160541586,12.9696,12.9696,12.8215,12.8363,328820.1161
2013-08-09 11:30:00,17.34,17.46,17.33,17.42,212765.9574468085,12.8437,12.9326,12.8363,12.903,212765.9574
2013-08-09 12:00:00,17.41,17.45,17.36,17.38,254295.14165434067,12.8956,12.9252,12.8585,12.8733,254295.1417
2013-08-09 12:30:00,17.38,17.52,17.38,17.46,458186.369325293,12.8733,12.977,12.8733,12.9326,458186.3693
2013-08-09 13:00:00,17.47,17.6,17.45,17.54,192513.3689839572,12.94,13.0363,12.9252,12.9919,192513.369
2013-08-09 13:30:00,17.55,17.63,17.54,17.6,257936.0564341791,12.9993,13.0585,12.9919,13.0363,257936.0564
2013-08-09 14:00:00,17.61,17.64,17.56,17.61,169530.0944362271,13.0437,13.0659,13.0067,13.0437,169530.0944
2013-08-09 14:30:00,17.61,17.63,17.53,17.6,218910.00113778588,13.0437,13.0585,12.9845,13.0363,218910.0011
2013-08-09 15:00:00,17.6,17.6,17.48,17.5,394356.58209125046,13.0363,13.0363,12.9474,12.9622,394356.5821
2013-08-09 15:30:00,17.5,17.53,17.47,17.48,768005.4613721698,12.9622,12.9845,12.94,12.9474,768005.4614
2013-08-12 09:30:00,17.32,17.53,17.28,17.47,395835.70372055983,12.8289,12.9845,12.7993,12.94,395835.7037
2013-08-12 10:00:00,17.47,17.59,17.47,17.48,225964.27352372283,12.94,13.0289,12.94,12.9474,225964.2735
2013-08-12 10:30:00,17.48,17.54,17.42,17.46,223347.366025714,12.9474,12.9919,12.903,12.9326,223347.366
2013-08-12 11:00:00,17.46,17.58,17.46,17.57,126863.12435999546,12.9326,13.0215,12.9326,13.0141,126863.1244
2013-08-12 11:30:00,17.57,17.6,17.53,17.56,136534.3042439413,13.0141,13.0363,12.9845,13.0067,136534.3042
2013-08-12 12:00:00,17.56,17.58,17.52,17.52,113209.69393560132,13.0067,13.0215,12.977,12.977,113209.6939
2013-08-12 12:30:00,17.51,17.52,17.5,17.52,68153.37353510069,12.9696,12.977,12.9622,12.977,68153.3735
2013-08-12 13:00:00,17.52,17.56,17.48,17.55,122084.42371145752,12.977,13.0067,12.9474,12.9993,122084.4237
2013-08-12 13:30:00,17.55,17.58,17.5,17.5,77710.77483217658,12.9993,13.0215,12.9622,12.9622,77710.7748
2013-08-12 14:00:00,17.5,17.53,17.47,17.48,93525.9984070998,12.9622,12.9845,12.94,12.9474,93525.9984
2013-08-12 14:30:00,17.48,17.53,17.46,17.52,124815.10979633631,12.9474,12.9845,12.9326,12.977,124815.1098
2013-08-12 15:00:00,17.53,17.57,17.52,17.54,110251.4506769826,12.9845,13.0141,12.977,12.9919,110251.4507
2013-08-12 15:30:00,17.54,17.54,17.48,17.49,693139.151211742,12.9919,12.9919,12.9474,12.9548,693139.1512
2013-08-13 09:30:00,17.53,17.54,17.08,17.09,509045.3976561611,12.9845,12.9919,12.6511,12.6585,509045.3977
2013-08-13 10:00:00,17.09,17.09,16.79,16.92,887586.7561724883,12.6585,12.6585,12.4363,12.5326,887586.7562
2013-08-13 10:30:00,16.92,17.01,16.88,16.95,401183.2973034475,12.5326,12.5993,12.503,12.5548,401183.2973
2013-08-13 11:00:00,16.95,17.09,16.94,17.05,400159.290021618,12.5548,12.6585,12.5474,12.6289,400159.29
2013-08-13 11:30:00,17.06,17.15,17.04,17.06,244168.84742291505,12.6363,12.703,12.6215,12.6363,244168.8474
2013-08-13 12:00:00,17.07,17.07,16.98,17.02,490271.9308226192,12.6437,12.6437,12.5771,12.6067,490271.9308
2013-08-13 12:30:00,17.02,17.14,17.02,17.06,317442.2573671635,12.6067,12.6956,12.6067,12.6363,317442.2574
2013-08-13 13:00:00,17.05,17.07,16.97,17.0,419046.5354420298,12.6289,12.6437,12.5697,12.5919,419046.5354
2013-08-13 13:30:00,17.01,17.02,16.92,17.01,282512.23119808856,12.5993,12.6067,12.5326,12.5993,282512.2312
2013-08-13 14:00:00,16.99,17.0,16.88,16.91,457503.6978040733,12.5845,12.5919,12.503,12.5252,457503.6978
2013-08-13 14:30:00,16.91,16.96,16.87,16.95,348048.6972351804,12.5252,12.5623,12.4956,12.5548,348048.6972
2013-08-13 15:00:00,16.95,16.95,16.91,16.91,296848.3331437024,12.5548,12.5548,12.5252,12.5252,296848.3331
2013-08-13 15:30:00,16.92,16.92,16.86,16.89,1298441.2333598817,12.5326,12.5326,12.4882,12.5104,1298441.2334
2013-08-14 09:30:00,16.87,16.95,16.66,16.95,337922.40300375473,12.4956,12.5548,12.34,12.5548,337922.403
2013-08-14 10:00:00,16.95,16.95,16.8,16.83,222095.8015701445,12.5548,12.5548,12.4437,12.466,222095.8016
2013-08-14 10:30:00,16.83,16.87,16.73,16.78,156673.11411992263,12.466,12.4956,12.3919,12.4289,156673.1141
2013-08-14 11:00:00,16.77,16.8,16.71,16.8,197519.6268062351,12.4215,12.4437,12.3771,12.4437,197519.6268
2013-08-14 11:30:00,16.79,16.86,16.77,16.85,154397.54238252362,12.4363,12.4882,12.4215,12.4808,154397.5424
2013-08-14 12:00:00,16.85,16.86,16.8,16.85,85902.83308681307,12.4808,12.4882,12.4437,12.4808,85902.8331
2013-08-14 12:30:00,16.86,16.86,16.77,16.78,93298.44123335987,12.4882,12.4882,12.4215,12.4289,93298.4412
2013-08-14 13:00:00,16.78,16.81,16.76,16.76,91477.98384344068,12.4289,12.4511,12.4141,12.4141,91477.9838
2013-08-14 13:30:00,16.76,16.78,16.71,16.75,146205.48412788715,12.4141,12.4289,12.3771,12.4067,146205.4841
2013-08-14 14:00:00,16.76,16.78,16.71,16.72,174308.79508476506,12.4141,12.4289,12.3771,12.3845,174308.7951
2013-08-14 14:30:00,16.73,16.74,16.69,16.7,392081.0103538514,12.3919,12.3993,12.3623,12.3697,392081.0104
2013-08-14 15:00:00,16.69,16.76,16.66,16.73,644441.9160314029,12.3623,12.4141,12.34,12.3919,644441.916
2013-08-14 15:30:00,16.73,16.76,16.7,16.74,847309.1364205257,12.3919,12.4141,12.3697,12.3993,847309.1364
2013-08-15 09:30:00,16.51,16.52,16.29,16.33,520195.69916941633,12.2289,12.2363,12.066,12.0956,520195.6992
2013-08-15 10:00:00,16.32,16.41,16.2,16.37,891796.5638866766,12.0882,12.1549,11.9993,12.1252,891796.5639
2013-08-15 10:30:00,16.38,16.53,16.34,16.53,676186.1417681193,12.1326,12.2438,12.103,12.2438,676186.1418
2013-08-15 11:00:00,16.52,16.68,16.49,16.64,514165.43406530895,12.2363,12.3549,12.2141,12.3252,514165.4341
2013-08-15 11:30:00,16.64,16.87,16.63,16.79,554329.2752304017,12.3252,12.4956,12.3178,12.4363,554329.2752
2013-08-15 12:00:00,16.79,16.96,16.69,16.87,712253.9538058938,12.4363,12.5623,12.3623,12.4956,712253.9538
2013-08-15 12:30:00,16.87,16.91,16.84,16.85,257822.2778473092,12.4956,12.5252,12.4734,12.4808,257822.2778
2013-08-15 13:00:00,16.86,16.94,16.73,16.77,361133.2347252247,12.4882,12.5474,12.3919,12.4215,361133.2347
2013-08-15 13:30:00,16.76,16.81,16.76,16.8,233473.6602571396,12.4141,12.4511,12.4141,12.4437,233473.6603
2013-08-15 14:00:00,16.8,16.8,16.69,16.78,328251.2231198089,12.4437,12.4437,12.3623,12.4289,328251.2231
2013-08-15 14:30:00,16.79,16.86,16.78,16.84,297872.3404255319,12.4363,12.4882,12.4289,12.4734,297872.3404
2013-08-15 15:00:00,16.84,16.84,16.71,16.73,432699.965866424,12.4734,12.4734,12.3771,12.3919,432699.9659
2013-08-15 15:30:00,16.73,16.8,16.72,16.76,601888.7245420412,12.3919,12.4437,12.3845,12.4141,601888.7245
2013-08-16 09:30:00,16.8,17.16,16.74,17.06,774718.3979974969,12.4437,12.7104,12.3993,12.6363,774718.398
2013-08-16 10:00:00,17.07,17.09,16.89,16.93,326658.3229036296,12.6437,12.6585,12.5104,12.54,326658.3229
2013-08-16 10:30:00,16.92,17.09,16.86,17.02,434179.0874957333,12.5326,12.6585,12.4882,12.6067,434179.0875
2013-08-16 11:00:00,17.02,17.03,16.93,16.96,210262.8285356696,12.6067,12.6141,12.54,12.5623,210262.8285
2013-08-16 11:30:00,16.95,17.0,16.85,16.9,204915.2349527819,12.5548,12.5919,12.4808,12.5178,204915.235
2013-08-16 12:00:00,16.89,16.95,16.86,16.9,131072.93207418366,12.5104,12.5548,12.4882,12.5178,131072.9321
2013-08-16 12:30:00,16.89,16.89,16.77,16.8,122311.9808851974,12.5104,12.5104,12.4215,12.4437,122311.9809
2013-08-16 13:00:00,16.8,16.81,16.59,16.59,311980.8851974059,12.4437,12.4511,12.2882,12.2882,311980.8852
2013-08-16 13:30:00,16.59,16.69,16.58,16.68,186938.21822732963,12.2882,12.3623,12.2808,12.3549,186938.2182
2013-08-16 14:00:00,16.68,16.7,16.59,16.63,159972.6931391512,12.3549,12.3697,12.2882,12.3178,159972.6931
2013-08-16 14:30:00,16.62,16.68,16.56,16.67,156331.7783593128,12.3104,12.3549,12.266,12.3474,156331.7784
2013-08-16 15:00:00,16.66,16.72,16.66,16.71,165434.06530890887,12.34,12.3845,12.34,12.3771,165434.0653
2013-08-16 15:30:00,16.71,16.77,16.7,16.72,547843.8957788144,12.3771,12.4215,12.3697,12.3845,547843.8958
2013-08-19 09:30:00,16.66,16.7,16.42,16.56,501649.7895096143,12.34,12.3697,12.1623,12.266,501649.7895
2013-08-19 10:00:00,16.56,16.65,16.45,16.48,349186.48310387984,12.266,12.3326,12.1845,12.2067,349186.4831
2013-08-19 10:30:00,16.47,16.66,16.44,16.6,354420.2980998976,12.1993,12.34,12.1771,12.2956,354420.2981
2013-08-19 11:00:00,16.6,16.73,16.59,16.66,359085.2201615656,12.2956,12.3919,12.2882,12.34,359085.2202
2013-08-19 11:30:00,16.66,16.66,16.58,16.6,233018.54590965985,12.34,12.34,12.2808,12.2956,233018.5459
2013-08-19 12:00:00,16.61,16.64,16.57,16.58,212310.84309932872,12.303,12.3252,12.2734,12.2808,212310.8431
2013-08-19 12:30:00,16.57,16.6,16.51,16.51,171691.88758675617,12.2734,12.2956,12.2289,12.2289,171691.8876
2013-08-19 13:00:00,16.51,16.51,16.37,16.44,222323.3587438844,12.2289,12.2289,12.1252,12.1771,222323.3587
2013-08-19 13:30:00,16.44,16.46,16.35,16.44,180225.2816020025,12.1771,12.1919,12.1104,12.1771,180225.2816
2013-08-19 14:00:00,16.44,16.52,16.4,16.48,209693.93560131983,12.1771,12.2363,12.1475,12.2067,209693.9356
2013-08-19 14:30:00,16.47,16.48,16.43,16.45,238252.3609056776,12.1993,12.2067,12.1697,12.1845,238252.3609
2013-08-19 15:00:00,16.45,16.45,16.36,16.39,331095.68779155763,12.1845,12.1845,12.1178,12.1401,331095.6878
2013-08-19 15:30:00,16.39,16.41,16.33,16.37,659119.3537376266,12.1401,12.1549,12.0956,12.1252,659119.3537
2013-08-20 09:30:00,16.58,16.63,16.33,16.4,516782.3415633178,12.2808,12.3178,12.0956,12.1475,516782.3416
2013-08-20 10:00:00,16.39,16.52,16.38,16.5,301627.0337922403,12.1401,12.2363,12.1326,12.2215,301627.0338
2013-08-20 10:30:00,16.49,16.62,16.46,16.57,283650.01706678804,12.2141,12.3104,12.1919,12.2734,283650.0171
2013-08-20 11:00:00,16.58,16.71,16.56,16.7,360450.563204005,12.2808,12.3771,12.266,12.3697,360450.5632
2013-08-20 11:30:00,16.7,16.79,16.67,16.73,235407.8962339288,12.3697,12.4363,12.3474,12.3919,235407.8962
2013-08-20 12:00:00,16.73,16.88,16.73,16.84,320628.0577995221,12.3919,12.503,12.3919,12.4734,320628.0578
2013-08-20 12:30:00,16.84,16.84,16.78,16.81,212083.2859255888,12.4734,12.4734,12.4289,12.4511,212083.2859
2013-08-20 13:00:00,16.81,16.82,16.7,16.72,245306.63329161453,12.4511,12.4586,12.3697,12.3845,245306.6333
2013-08-20 13:30:00,16.72,16.73,16.63,16.67,168392.3085675276,12.3845,12.3919,12.3178,12.3474,168392.3086
2013-08-20 14:00:00,16.67,16.73,16.64,16.69,266810.78621003526,12.3474,12.3919,12.3252,12.3623,266810.7862
2013-08-20 14:30:00,16.69,16.8,16.68,16.8,379451.5872112868,12.3623,12.4437,12.3549,12.4437,379451.5872
2013-08-20 15:00:00,16.8,16.81,16.78,16.8,328251.2231198089,12.4437,12.4511,12.4289,12.4437,328251.2231
2013-08-20 15:30:00,16.8,16.83,16.74,16.74,859369.6666287405,12.4437,12.466,12.3993,12.3993,859369.6666
2013-08-21 09:30:00,16.66,16.95,16.54,16.91,689270.6792581637,12.34,12.5548,12.2512,12.5252,689270.6793
2013-08-21 10:00:00,16.91,17.22,16.91,17.09,1088519.740584822,12.5252,12.7548,12.5252,12.6585,1088519.7406
2013-08-21 10:30:00,17.09,17.1,17.0,17.02,220958.015701445,12.6585,12.6659,12.5919,12.6067,220958.0157
2013-08-21 11:00:00,17.02,17.02,16.93,16.95,281146.8881556491,12.6067,12.6067,12.54,12.5548,281146.8882
2013-08-21 11:30:00,16.94,17.0,16.89,16.97,441233.3598816703,12.5474,12.5919,12.5104,12.5697,441233.3599
2013-08-21 12:00:00,16.97,17.01,16.81,16.88,321424.5079076118,12.5697,12.5993,12.4511,12.503,321424.5079
2013-08-21 12:30:00,16.89,16.92,16.85,16.9,232790.9887359199,12.5104,12.5326,12.4808,12.5178,232790.9887
2013-08-21 13:00:00,16.9,16.95,16.85,16.85,143474.7980430083,12.5178,12.5548,12.4808,12.4808,143474.798
2013-08-21 13:30:00,16.86,16.92,16.86,16.92,232563.43156218,12.4882,12.5326,12.4882,12.5326,232563.4316
2013-08-21 14:00:00,16.91,16.94,16.7,16.92,714415.7469564228,12.5252,12.5474,12.3697,12.5326,714415.747
2013-08-21 14:30:00,16.92,17.1,16.92,17.03,420753.2142450791,12.5326,12.6659,12.5326,12.6141,420753.2142
2013-08-21 15:00:00,17.02,17.06,16.98,17.0,353623.847991808,12.6067,12.6363,12.5771,12.5919,353623.848
2013-08-21 15:30:00,16.99,17.02,16.92,16.95,1328023.665946069,12.5845,12.6067,12.5326,12.5548,1328023.6659
2013-08-22 09:30:00,16.96,17.18,16.88,17.02,466150.8704061896,12.5623,12.7252,12.503,12.6067,466150.8704
2013-08-22 10:00:00,17.02,17.3,17.02,17.3,537148.708613039,12.6067,12.8141,12.6067,12.8141,537148.7086
2013-08-22 10:30:00,17.3,17.31,17.22,17.26,704517.0098987371,12.8141,12.8215,12.7548,12.7845,704517.0099
2013-08-22 11:00:00,17.27,17.32,17.01,17.07,628740.4710433497,12.7919,12.8289,12.5993,12.6437,628740.471
2013-08-22 11:30:00,17.07,17.18,17.04,17.06,244623.9617703948,12.6437,12.7252,12.6215,12.6363,244623.9618
2013-08-22 12:00:00,17.07,17.12,17.05,17.06,88519.74058482194,12.6437,12.6808,12.6289,12.6363,88519.7406
2013-08-22 12:30:00,17.06,17.15,17.04,17.05,80555.23950392536,12.6363,12.703,12.6215,12.6289,80555.2395
2013-08-22 13:00:00,17.04,17.05,16.99,17.0,135168.9612015019,12.6215,12.6289,12.5845,12.5919,135168.9612
2013-08-22 13:30:00,17.0,17.04,16.96,17.01,103310.95687791558,12.5919,12.6215,12.5623,12.5993,103310.9569
2013-08-22 14:00:00,17.0,17.08,16.99,17.08,78621.0035271362,12.5919,12.6511,12.5845,12.6511,78621.0035
2013-08-22 14:30:00,17.09,17.11,17.0,17.0,108658.55046080328,12.6585,12.6734,12.5919,12.5919,108658.5505
2013-08-22 15:00:00,16.99,17.15,16.98,17.1,209921.4927750597,12.5845,12.703,12.5771,12.6659,209921.4928
2013-08-22 15:30:00,17.1,17.2,17.09,17.1,596427.3523722836,12.6659,12.74,12.6585,12.6659,596427.3524
2013-08-23 09:30:00,17.14,17.17,16.94,16.98,291159.4038002048,12.6956,12.7178,12.5474,12.5771,291159.4038
2013-08-23 10:00:00,16.98,16.98,16.73,16.86,1059506.2009329845,12.5771,12.5771,12.3919,12.4882,1059506.2009
2013-08-23 10:30:00,16.86,17.12,16.85,17.09,465923.3132324497,12.4882,12.6808,12.4808,12.6585,465923.3132
2013-08-23 11:00:00,17.09,17.12,17.02,17.03,172033.22334736603,12.6585,12.6808,12.6067,12.6141,172033.2233
2013-08-23 11:30:00,17.03,17.09,17.02,17.03,138354.7616338605,12.6141,12.6585,12.6067,12.6141,138354.7616
2013-08-23 12:00:00,17.03,17.04,16.96,16.96,124701.3312094664,12.6141,12.6215,12.5623,12.5623,124701.3312
2013-08-23 12:30:00,16.96,17.04,16.96,16.98,126180.45283877576,12.5623,12.6215,12.5623,12.5771,126180.4528
2013-08-23 13:00:00,16.99,17.06,16.96,17.05,186824.4396404597,12.5845,12.6363,12.5623,12.6289,186824.4396
2013-08-23 13:30:00,17.04,17.09,17.03,17.07,209693.93560131983,12.6215,12.6585,12.6141,12.6437,209693.9356
2013-08-23 14:00:00,17.06,17.07,16.98,16.98,227784.73091364207,12.6363,12.6437,12.5771,12.5771,227784.7309
2013-08-23 14:30:00,16.98,17.01,16.96,16.97,152918.42075321425,12.5771,12.5993,12.5623,12.5697,152918.4208
2013-08-23 15:00:00,16.96,16.98,16.92,16.96,261008.07827966777,12.5623,12.5771,12.5326,12.5623,261008.0783
2013-08-23 15:30:00,16.97,17.05,16.95,17.01,520195.69916941633,12.5697,12.6289,12.5548,12.5993,520195.6992
2013-08-26 09:30:00,17.03,17.08,16.8,17.0,243599.95448856527,12.6141,12.6511,12.4437,12.5919,243599.9545
2013-08-26 10:00:00,17.0,17.13,16.98,17.11,177494.59551712367,12.5919,12.6882,12.5771,12.6734,177494.5955
2013-08-26 10:30:00,17.11,17.14,17.03,17.07,137216.975765161,12.6734,12.6956,12.6141,12.6437,137216.9758
2013-08-26 11:00:00,17.08,17.11,17.02,17.02,147229.4914097167,12.6511,12.6734,12.6067,12.6067,147229.4914
2013-08-26 11:30:00,17.02,17.14,17.02,17.08,130048.92479235408,12.6067,12.6956,12.6067,12.6511,130048.9248
2013-08-26 12:00:00,17.09,17.14,17.05,17.13,82489.47548071454,12.6585,12.6956,12.6289,12.6882,82489.4755
2013-08-26 12:30:00,17.12,17.17,17.09,17.16,96256.6844919786,12.6808,12.7178,12.6585,12.7104,96256.6845
2013-08-26 13:00:00,17.16,17.18,17.07,17.07,99442.48492433724,12.7104,12.7252,12.6437,12.6437,99442.4849
2013-08-26 13:30:00,17.08,17.08,17.02,17.03,122198.20229832748,12.6511,12.6511,12.6067,12.6141,122198.2023
2013-08-26 14:00:00,17.03,17.04,17.0,17.01,88633.51917169189,12.6141,12.6215,12.5919,12.5993,88633.5192
2013-08-26 14:30:00,17.01,17.04,17.0,17.02,223233.58743884403,12.5993,12.6215,12.5919,12.6067,223233.5874
2013-08-26 15:00:00,17.03,17.03,16.84,16.9,426442.14358857664,12.6141,12.6141,12.4734,12.5178,426442.1436
2013-08-26 15:30:00,16.9,17.0,16.88,16.92,471953.5783365571,12.5178,12.5919,12.503,12.5326,471953.5783
2013-08-27 09:30:00,16.75,16.75,16.52,16.59,311753.32802366593,12.4067,12.4067,12.2363,12.2882,311753.328
2013-08-27 10:00:00,16.58,16.64,16.44,16.45,326999.6586642394,12.2808,12.3252,12.1771,12.1845,326999.6587
2013-08-27 10:30:00,16.46,16.58,16.45,16.55,268858.8007736944,12.1919,12.2808,12.1845,12.2586,268858.8008
2013-08-27 11:00:00,16.55,16.55,16.44,16.51,183411.0820343612,12.2586,12.2586,12.1771,12.2289,183411.082
2013-08-27 11:30:00,16.51,16.6,16.44,16.47,272499.7155535328,12.2289,12.2956,12.1771,12.1993,272499.7156
2013-08-27 12:00:00,16.48,16.48,16.36,16.4,154283.76379565368,12.2067,12.2067,12.1178,12.1475,154283.7638
2013-08-27 12:30:00,16.39,16.46,16.37,16.44,117533.28023665948,12.1401,12.1919,12.1252,12.1771,117533.2802
2013-08-27 13:00:00,16.43,16.44,16.37,16.39,105017.63568096484,12.1697,12.1771,12.1252,12.1401,105017.6357
2013-08-27 13:30:00,16.39,16.46,16.38,16.42,102855.84253043578,12.1401,12.1919,12.1326,12.1623,102855.8425
2013-08-27 14:00:00,16.41,16.44,16.38,16.43,169985.2087837069,12.1549,12.1771,12.1326,12.1697,169985.2088
2013-08-27 14:30:00,16.42,16.51,16.38,16.47,198202.2983274548,12.1623,12.2289,12.1326,12.1993,198202.2983
2013-08-27 15:00:00,16.46,16.51,16.39,16.42,308567.52759130736,12.1919,12.2289,12.1401,12.1623,308567.5276
2013-08-27 15:30:00,16.42,16.45,16.38,16.44,760951.1889862329,12.1623,12.1845,12.1326,12.1771,760951.189
2013-08-28 09:30:00,16.41,16.56,16.3,16.4,300261.6907498009,12.1549,12.266,12.0734,12.1475,300261.6907
2013-08-28 10:00:00,16.41,16.48,16.36,16.38,283081.1241324383,12.1549,12.2067,12.1178,12.1326,283081.1241
2013-08-28 10:30:00,16.39,16.51,16.39,16.48,189782.6828990784,12.1401,12.2289,12.1401,12.2067,189782.6829
2013-08-28 11:00:00,16.49,16.51,16.38,16.4,186710.6610535897,12.2141,12.2289,12.1326,12.1475,186710.6611
2013-08-28 11:30:00,16.4,16.42,16.33,16.42,179315.0529070429,12.1475,12.1623,12.0956,12.1623,179315.0529
2013-08-28 12:00:00,16.43,16.44,16.38,16.43,122767.0952326772,12.1697,12.1771,12.1326,12.1697,122767.0952
2013-08-28 12:30:00,16.44,16.44,16.41,16.41,190579.13300716807,12.1771,12.1771,12.1549,12.1549,190579.133
2013-08-28 13:00:00,16.42,16.43,16.35,16.38,190010.2400728183,12.1623,12.1697,12.1104,12.1326,190010.2401
2013-08-28 13:30:00,16.39,16.4,16.37,16.4,119922.63056092845,12.1401,12.1475,12.1252,12.1475,119922.6306
2013-08-28 14:00:00,16.41,16.41,16.32,16.35,211628.171578109,12.1549,12.1549,12.0882,12.1104,211628.1716
2013-08-28 14:30:00,16.35,16.35,16.29,16.3,385481.8523153943,12.1104,12.1104,12.066,12.0734,385481.8523
2013-08-28 15:00:00,16.31,16.37,16.29,16.32,245306.63329161453,12.0808,12.1252,12.066,12.0882,245306.6333
2013-08-28 15:30:00,16.32,16.37,16.26,16.28,875526.2259642736,12.0882,12.1252,12.0438,12.0586,875526.226
2013-08-29 09:30:00,16.22,16.49,16.06,16.41,422915.0073956082,12.0141,12.2141,11.8956,12.1549,422915.0074
2013-08-29 10:00:00,16.41,16.65,16.4,16.52,356695.86983729666,12.1549,12.3326,12.1475,12.2363,356695.8698
2013-08-29 10:30:00,16.52,16.67,16.51,16.61,252247.12709068155,12.2363,12.3474,12.2289,12.303,252247.1271
2013-08-29 11:00:00,16.62,16.68,16.59,16.62,169871.43019683697,12.3104,12.3549,12.2882,12.3104,169871.4302
2013-08-29 11:30:00,16.62,16.73,16.59,16.65,142337.0121743088,12.3104,12.3919,12.2882,12.3326,142337.0122
2013-08-29 12:00:00,16.66,16.68,16.6,16.66,138468.54022073047,12.34,12.3549,12.2956,12.34,138468.5402
2013-08-29 12:30:00,16.66,16.67,16.62,16.67,177153.25975651384,12.34,12.3474,12.3104,12.3474,177153.2598
2013-08-29 13:00:00,16.67,16.68,16.54,16.59,320855.61497326207,12.3474,12.3549,12.2512,12.2882,320855.615
2013-08-29 13:30:00,16.6,16.66,16.54,16.62,262487.19990897714,12.2956,12.34,12.2512,12.3104,262487.1999
2013-08-29 14:00:00,16.62,16.74,16.6,16.74,332688.5880077369,12.3104,12.3993,12.2956,12.3993,332688.588
2013-08-29 14:30:00,16.74,16.77,16.71,16.76,137672.0901126408,12.3993,12.4215,12.3771,12.4141,137672.0901
2013-08-29 15:00:00,16.75,16.76,16.65,16.66,413130.0489247924,12.4067,12.4141,12.3326,12.34,413130.0489
2013-08-29 15:30:00,16.66,16.74,16.65,16.74,1202184.5488679032,12.34,12.3993,12.3326,12.3993,1202184.5489
2013-08-30 09:30:00,16.74,16.87,16.6,16.82,484469.2228922517,12.3993,12.4956,12.2956,12.4586,484469.2229
2013-08-30 10:00:00,16.82,16.82,16.61,16.7,244510.18318352487,12.4586,12.4586,12.303,12.3697,244510.1832
2013-08-30 10:30:00,16.7,16.75,16.61,16.72,387984.9812265332,12.3697,12.4067,12.303,12.3845,387984.9812
2013-08-30 11:00:00,16.71,16.76,16.7,16.72,228922.5167823416,12.3771,12.4141,12.3697,12.3845,228922.5168
2013-08-30 11:30:00,16.73,16.73,16.56,16.57,189441.34713846853,12.3919,12.3919,12.266,12.2734,189441.3471
2013-08-30 12:00:00,16.57,16.72,16.56,16.71,163386.05074524975,12.2734,12.3845,12.266,12.3771,163386.0507
2013-08-30 12:30:00,16.7,16.72,16.67,16.71,206053.02082148145,12.3697,12.3845,12.3474,12.3771,206053.0208
2013-08-30 13:00:00,16.7,16.78,16.63,16.71,407327.3409944249,12.3697,12.4289,12.3178,12.3771,407327.341
2013-08-30 13:30:00,16.71,16.73,16.67,16.67,205484.12788713165,12.3771,12.3919,12.3474,12.3474,205484.1279
2013-08-30 14:00:00,16.67,16.7,16.61,16.61,244965.29753100467,12.3474,12.3697,12.303,12.303,244965.2975
2013-08-30 14:30:00,16.61,16.69,16.61,16.65,198884.9698486745,12.303,12.3623,12.303,12.3326,198884.9698
2013-08-30 15:00:00,16.65,16.66,16.61,16.62,379565.3657981568,12.3326,12.34,12.303,12.3104,379565.3658
2013-08-30 15:30:00,16.62,16.65,16.58,16.63,853225.6229377631,12.3104,12.3326,12.2808,12.3178,853225.6229
2013-09-03 09:30:00,16.83,17.02,16.8,16.87,396973.4895892593,12.466,12.6067,12.4437,12.4956,396973.4896
2013-09-03 10:00:00,16.87,16.92,16.8,16.82,555239.5039253613,12.4956,12.5326,12.4437,12.4586,555239.5039
2013-09-03 10:30:00,16.82,16.9,16.78,16.84,393673.91057003074,12.4586,12.5178,12.4289,12.4734,393673.9106
2013-09-03 11:00:00,16.84,16.87,16.72,16.72,369666.62874047103,12.4734,12.4956,12.3845,12.3845,369666.6287
2013-09-03 11:30:00,16.72,16.77,16.66,16.73,378200.0227557174,12.3845,12.4215,12.34,12.3919,378200.0228
2013-09-03 12:00:00,16.74,16.79,16.67,16.72,275799.2945727614,12.3993,12.4363,12.3474,12.3845,275799.2946
2013-09-03 12:30:00,16.72,16.75,16.69,16.75,432244.85151894414,12.3845,12.4067,12.3623,12.4067,432244.8515
2013-09-03 13:00:00,16.74,16.86,16.73,16.84,474684.2644214359,12.3993,12.4882,12.3919,12.4734,474684.2644
2013-09-03 13:30:00,16.84,16.85,16.65,16.67,840709.9783820686,12.4734,12.4808,12.3326,12.3474,840709.9784
2013-09-03 14:00:00,16.67,16.72,16.66,16.71,526567.3000341336,12.3474,12.3845,12.34,12.3771,526567.3
2013-09-03 14:30:00,16.7,16.75,16.66,16.74,685515.9858914552,12.3697,12.4067,12.34,12.3993,685515.9859
2013-09-03 15:00:00,16.74,16.79,16.67,16.7,346910.91136648087,12.3993,12.4363,12.3474,12.3697,346910.9114
2013-09-03 15:30:00,16.7,16.77,16.68,16.76,1315735.5785641144,12.3697,12.4215,12.3549,12.4141,1315735.5786
2013-09-04 09:30:00,16.76,16.83,16.58,16.69,368642.6214586415,12.4141,12.466,12.2808,12.3623,368642.6215
2013-09-04 10:00:00,16.69,16.82,16.69,16.78,144612.58391170783,12.3623,12.4586,12.3623,12.4289,144612.5839
2013-09-04 10:30:00,16.78,16.78,16.62,16.66,187279.55398793943,12.4289,12.4289,12.3104,12.34,187279.554
2013-09-04 11:00:00,16.66,16.73,16.66,16.7,306860.84878825804,12.34,12.3919,12.34,12.3697,306860.8488
2013-09-04 11:30:00,16.7,16.77,16.68,16.75,143133.46228239845,12.3697,12.4215,12.3549,12.4067,143133.4623
2013-09-04 12:00:00,16.76,16.78,16.7,16.72,103766.07122539538,12.4141,12.4289,12.3697,12.3845,103766.0712
2013-09-04 12:30:00,16.72,16.73,16.63,16.65,290135.39651837526,12.3845,12.3919,12.3178,12.3326,290135.3965
2013-09-04 13:00:00,16.66,16.75,16.66,16.73,178177.2670383434,12.34,12.4067,12.34,12.3919,178177.267
2013-09-04 13:30:00,16.73,16.75,16.68,16.71,165547.84389577882,12.3919,12.4067,12.3549,12.3771,165547.8439
2013-09-04 14:00:00,16.7,16.73,16.68,16.72,502218.68244396406,12.3697,12.3919,12.3549,12.3845,502218.6824
2013-09-04 14:30:00,16.73,16.73,16.69,16.71,157697.1214017522,12.3919,12.3919,12.3623,12.3771,157697.1214
2013-09-04 15:00:00,16.7,16.74,16.67,16.71,463420.1843213107,12.3697,12.3993,12.3474,12.3771,463420.1843
2013-09-04 15:30:00,16.71,16.76,16.68,16.76,969393.5601319832,12.3771,12.4141,12.3549,12.4141,969393.5601
2013-09-05 09:30:00,16.73,16.87,16.52,16.82,359198.9987484356,12.3919,12.4956,12.2363,12.4586,359198.9987
2013-09-05 10:00:00,16.82,16.89,16.76,16.86,328251.2231198089,12.4586,12.5104,12.4141,12.4882,328251.2231
2013-09-05 10:30:00,16.86,16.91,16.81,16.86,396404.5966549096,12.4882,12.5252,12.4511,12.4882,396404.5967
2013-09-05 11:00:00,16.86,16.86,16.73,16.73,164182.5008533394,12.4882,12.4882,12.3919,12.3919,164182.5009
2013-09-05 11:30:00,16.73,16.82,16.72,16.8,198884.9698486745,12.3919,12.4586,12.3845,12.4437,198884.9698
2013-09-05 12:00:00,16.8,16.88,16.8,16.87,195585.3908294459,12.4437,12.503,12.4437,12.4956,195585.3908
2013-09-05 12:30:00,16.87,16.9,16.82,16.88,91022.86949596088,12.4956,12.5178,12.4586,12.503,91022.8695
2013-09-05 13:00:00,16.87,16.9,16.87,16.88,168733.64432813745,12.4956,12.5178,12.4956,12.503,168733.6443
2013-09-05 13:30:00,16.88,16.95,16.87,16.95,201046.76299920355,12.503,12.5548,12.4956,12.5548,201046.763
2013-09-05 14:00:00,16.93,16.94,16.9,16.92,121629.3093639777,12.54,12.5474,12.5178,12.5326,121629.3094
2013-09-05 14:30:00,16.92,16.95,16.9,16.94,155649.10683809308,12.5326,12.5548,12.5178,12.5474,155649.1068
2013-09-05 15:00:00,16.95,16.95,16.87,16.88,274320.1729434521,12.5548,12.5548,12.4956,12.503,274320.1729
2013-09-05 15:30:00,16.87,16.93,16.87,16.9,884059.6199795199,12.4956,12.54,12.4956,12.5178,884059.62
2013-09-06 09:30:00,17.14,17.42,17.02,17.16,752531.5735578565,12.6956,12.903,12.6067,12.7104,752531.5736
2013-09-06 10:00:00,17.16,17.26,17.06,17.23,476732.27898509504,12.7104,12.7845,12.6363,12.7622,476732.279
2013-09-06 10:30:00,17.24,17.33,17.18,17.27,400273.0686084879,12.7696,12.8363,12.7252,12.7919,400273.0686
2013-09-06 11:00:00,17.27,17.36,17.25,17.26,296620.7759699625,12.7919,12.8585,12.7771,12.7845,296620.776
2013-09-06 11:30:00,17.27,17.39,17.25,17.35,225850.4949368529,12.7919,12.8808,12.7771,12.8511,225850.4949
2013-09-06 12:00:00,17.34,17.42,17.31,17.38,221754.46580953465,12.8437,12.903,12.8215,12.8733,221754.4658
2013-09-06 12:30:00,17.38,17.41,17.29,17.32,134941.40402776198,12.8733,12.8956,12.8067,12.8289,134941.404
2013-09-06 13:00:00,17.32,17.36,17.29,17.29,125952.89566503585,12.8289,12.8585,12.8067,12.8067,125952.8957
2013-09-06 13:30:00,17.29,17.41,17.29,17.37,196268.06235066563,12.8067,12.8956,12.8067,12.8659,196268.0624
2013-09-06 14:00:00,17.37,17.4,17.34,17.38,134372.51109341223,12.8659,12.8882,12.8437,12.8733,134372.5111
2013-09-06 14:30:00,17.39,17.39,17.3,17.31,186596.88246671972,12.8808,12.8808,12.8141,12.8215,186596.8825
2013-09-06 15:00:00,17.31,17.33,17.24,17.28,322676.0723631813,12.8215,12.8363,12.7696,12.7993,322676.0724
2013-09-06 15:30:00,17.28,17.29,17.21,17.25,1047331.8921378996,12.7993,12.8067,12.7474,12.7771,1047331.8921
2013-09-09 09:30:00,17.33,17.84,17.33,17.8,523722.8353623848,12.8363,13.2141,12.8363,13.1844,523722.8354
2013-09-09 10:00:00,17.82,17.92,17.75,17.86,560473.318921379,13.1993,13.2733,13.1474,13.2289,560473.3189
2013-09-09 10:30:00,17.86,17.88,17.72,17.72,323017.4081237911,13.2289,13.2437,13.1252,13.1252,323017.4081
2013-09-09 11:00:00,17.72,17.73,17.66,17.68,317214.7001934236,13.1252,13.1326,13.0807,13.0956,317214.7002
2013-09-09 11:30:00,17.68,17.75,17.67,17.72,170554.10171805666,13.0956,13.1474,13.0881,13.1252,170554.1017
2013-09-09 12:00:00,17.72,17.77,17.69,17.69,146205.48412788715,13.1252,13.1622,13.103,13.103,146205.4841
2013-09-09 12:30:00,17.69,17.74,17.68,17.74,104903.8570940949,13.103,13.14,13.0956,13.14,104903.8571
2013-09-09 13:00:00,17.74,17.82,17.71,17.81,177153.25975651384,13.14,13.1993,13.1178,13.1918,177153.2598
2013-09-09 13:30:00,17.82,17.94,17.8,17.94,218910.00113778588,13.1993,13.2881,13.1844,13.2881,218910.0011
2013-09-09 14:00:00,17.94,18.01,17.89,17.89,301399.4766185004,13.2881,13.34,13.2511,13.2511,301399.4766
2013-09-09 14:30:00,17.89,17.95,17.89,17.93,225167.8234156332,13.2511,13.2955,13.2511,13.2807,225167.8234
2013-09-09 15:00:00,17.92,18.0,17.91,17.99,242120.8328592559,13.2733,13.3326,13.2659,13.3252,242120.8329
2013-09-09 15:30:00,17.99,18.02,17.96,17.99,730003.4133576062,13.3252,13.3474,13.303,13.3252,730003.4134
2013-09-10 09:30:00,18.36,18.41,18.0,18.35,494595.51712367736,13.5992,13.6363,13.3326,13.5918,494595.5171
2013-09-10 10:00:00,18.35,18.38,18.22,18.34,388667.6527477529,13.5918,13.614,13.4955,13.5844,388667.6527
2013-09-10 10:30:00,18.34,18.36,18.19,18.19,301171.9194447605,13.5844,13.5992,13.4733,13.4733,301171.9194
2013-09-10 11:00:00,18.2,18.28,18.2,18.22,283194.9027193082,13.4807,13.54,13.4807,13.4955,283194.9027
2013-09-10 11:30:00,18.22,18.25,18.18,18.22,317556.0359540335,13.4955,13.5178,13.4659,13.4955,317556.036
2013-09-10 12:00:00,18.21,18.28,18.18,18.19,358857.6629878257,13.4881,13.54,13.4659,13.4733,358857.663
2013-09-10 12:30:00,18.19,18.2,18.15,18.18,198543.63408806463,13.4733,13.4807,13.4437,13.4659,198543.6341
2013-09-10 13:00:00,18.19,18.2,18.13,18.18,392081.0103538514,13.4733,13.4807,13.4289,13.4659,392081.0104
2013-09-10 13:30:00,18.19,18.22,18.16,18.19,311867.10661053594,13.4733,13.4955,13.4511,13.4733,311867.1066
2013-09-10 14:00:00,18.19,18.25,18.18,18.22,353965.1837524178,13.4733,13.5178,13.4659,13.4955,353965.1838
2013-09-10 14:30:00,18.22,18.27,18.21,18.27,311525.77084992605,13.4955,13.5326,13.4881,13.5326,311525.7708
2013-09-10 15:00:00,18.26,18.29,18.24,18.25,429172.82967345545,13.5252,13.5474,13.5103,13.5178,429172.8297
2013-09-10 15:30:00,18.25,18.25,18.2,18.22,1006712.9366253272,13.5178,13.5178,13.4807,13.4955,1006712.9366
2013-09-11 09:30:00,18.19,18.37,18.09,18.17,280464.2166344294,13.4733,13.6066,13.3992,13.4585,280464.2166
2013-09-11 10:00:00,18.16,18.25,18.14,18.19,224940.2662418933,13.4511,13.5178,13.4363,13.4733,224940.2662
2013-09-11 10:30:00,18.19,18.24,18.16,18.2,221754.46580953465,13.4733,13.5103,13.4511,13.4807,221754.4658
2013-09-11 11:00:00,18.21,18.22,18.18,18.2,458413.9264990329,13.4881,13.4955,13.4659,13.4807,458413.9265
2013-09-11 11:30:00,18.2,18.27,18.19,18.22,334964.159745136,13.4807,13.5326,13.4733,13.4955,334964.1597
2013-09-11 12:00:00,18.22,18.27,18.2,18.27,191830.6974627376,13.4955,13.5326,13.4807,13.5326,191830.6975
2013-09-11 12:30:00,18.27,18.38,18.26,18.37,305836.8415064285,13.5326,13.614,13.5252,13.6066,305836.8415
2013-09-11 13:00:00,18.37,18.47,18.36,18.47,318807.6004096029,13.6066,13.6807,13.5992,13.6807,318807.6004
2013-09-11 13:30:00,18.47,18.63,18.47,18.55,335191.71691887587,13.6807,13.7992,13.6807,13.74,335191.7169
2013-09-11 14:00:00,18.55,18.62,18.54,18.54,368187.5071111617,13.74,13.7918,13.7326,13.7326,368187.5071
2013-09-11 14:30:00,18.54,18.56,18.44,18.46,277733.5305495506,13.7326,13.7474,13.6585,13.6733,277733.5305
2013-09-11 15:00:00,18.46,18.5,18.44,18.47,386847.1953578337,13.6733,13.7029,13.6585,13.6807,386847.1954
2013-09-11 15:30:00,18.47,18.48,18.42,18.45,731254.9778131756,13.6807,13.6881,13.6437,13.6659,731254.9778
2013-09-12 09:30:00,18.44,18.61,18.42,18.6,441802.2528160201,13.6585,13.7844,13.6437,13.777,441802.2528
2013-09-12 10:00:00,18.61,18.61,18.42,18.46,524291.7282967346,13.7844,13.7844,13.6437,13.6733,524291.7283
2013-09-12 10:30:00,18.46,18.47,18.42,18.43,329730.3447491182,13.6733,13.6807,13.6437,13.6511,329730.3447
2013-09-12 11:00:00,18.43,18.48,18.38,18.39,843099.3287063375,13.6511,13.6881,13.614,13.6215,843099.3287
2013-09-12 11:30:00,18.4,18.4,18.26,18.3,347934.9186483104,13.6289,13.6289,13.5252,13.5548,347934.9186
2013-09-12 12:00:00,18.3,18.3,18.19,18.2,273296.1656616225,13.5548,13.5548,13.4733,13.4807,273296.1657
2013-09-12 12:30:00,18.2,18.3,18.19,18.3,132210.71794288314,13.4807,13.5548,13.4733,13.5548,132210.7179
2013-09-12 13:00:00,18.3,18.39,18.29,18.37,126408.01001251565,13.5548,13.6215,13.5474,13.6066,126408.01
2013-09-12 13:30:00,18.37,18.38,18.3,18.3,126863.12435999546,13.6066,13.614,13.5548,13.5548,126863.1244
2013-09-12 14:00:00,18.3,18.32,18.27,18.29,215041.52918420755,13.5548,13.5696,13.5326,13.5474,215041.5292
2013-09-12 14:30:00,18.29,18.3,18.22,18.25,221982.02298327457,13.5474,13.5548,13.4955,13.5178,221982.023
2013-09-12 15:00:00,18.26,18.26,18.19,18.19,262032.0855614973,13.5252,13.5252,13.4733,13.4733,262032.0856
2013-09-12 15:30:00,18.19,18.2,18.13,18.15,1262828.535669587,13.4733,13.4807,13.4289,13.4437,1262828.5357
2013-09-13 09:30:00,18.25,18.26,18.08,18.24,360223.0060302651,13.5178,13.5252,13.3918,13.5103,360223.006
2013-09-13 10:00:00,18.25,18.26,18.16,18.18,295710.5472750029,13.5178,13.5252,13.4511,13.4659,295710.5473
2013-09-13 10:30:00,18.18,18.25,18.18,18.23,198088.51974058483,13.4659,13.5178,13.4659,13.5029,198088.5197
2013-09-13 11:00:00,18.24,18.33,18.21,18.3,107520.76459210378,13.5103,13.577,13.4881,13.5548,107520.7646
2013-09-13 11:30:00,18.3,18.31,18.24,18.29,161110.47900785072,13.5548,13.5622,13.5103,13.5474,161110.479
2013-09-13 12:00:00,18.29,18.34,18.27,18.28,104562.52133348504,13.5474,13.5844,13.5326,13.54,104562.5213
2013-09-13 12:30:00,18.28,18.31,18.25,18.3,151439.2991239049,13.54,13.5622,13.5178,13.5548,151439.2991
2013-09-13 13:00:00,18.29,18.39,18.29,18.32,175219.02377972467,13.5474,13.6215,13.5474,13.5696,175219.0238
2013-09-13 13:30:00,18.31,18.38,18.31,18.32,66446.69473205143,13.5622,13.614,13.5622,13.5696,66446.6947
2013-09-13 14:00:00,18.33,18.34,18.27,18.29,84878.8258049835,13.577,13.5844,13.5326,13.5474,84878.8258
2013-09-13 14:30:00,18.28,18.32,18.27,18.29,138354.7616338605,13.54,13.5696,13.5326,13.5474,138354.7616
2013-09-13 15:00:00,18.3,18.32,18.25,18.25,127545.79588121516,13.5548,13.5696,13.5178,13.5178,127545.7959
2013-09-13 15:30:00,18.26,18.29,18.25,18.29,414495.39196723176,13.5252,13.5474,13.5178,13.5474,414495.392
2013-09-16 09:30:00,18.64,19.17,18.58,18.89,1113551.0296962112,13.8066,14.1992,13.7622,13.9918,1113551.0297
2013-09-16 10:00:00,18.89,18.98,18.83,18.88,715781.0899988622,13.9918,14.0585,13.9474,13.9844,715781.09
2013-09-16 10:30:00,18.88,18.94,18.83,18.86,394925.4750256002,13.9844,14.0288,13.9474,13.9696,394925.475
2013-09-16 11:00:00,18.85,18.94,18.8,18.94,269086.3579474343,13.9622,14.0288,13.9251,14.0288,269086.3579
2013-09-16 11:30:00,18.93,18.96,18.9,18.91,262714.757082717,14.0214,14.0436,13.9992,14.0066,262714.7571
2013-09-16 12:00:00,18.92,18.95,18.9,18.94,186255.54670610992,14.014,14.0362,13.9992,14.0288,186255.5467
2013-09-16 12:30:00,18.94,18.95,18.9,18.9,126294.2314256457,14.0288,14.0362,13.9992,13.9992,126294.2314
2013-09-16 13:00:00,18.9,18.91,18.84,18.84,192058.25463647745,13.9992,14.0066,13.9548,13.9548,192058.2546
2013-09-16 13:30:00,18.84,18.84,18.73,18.76,302764.8196609398,13.9548,13.9548,13.8733,13.8955,302764.8197
2013-09-16 14:00:00,18.76,18.77,18.74,18.75,164182.5008533394,13.8955,13.9029,13.8807,13.8881,164182.5009
2013-09-16 14:30:00,18.75,18.76,18.69,18.74,221413.1300489248,13.8881,13.8955,13.8437,13.8807,221413.13
2013-09-16 15:00:00,18.74,18.76,18.7,18.7,157014.44988053248,13.8807,13.8955,13.8511,13.8511,157014.4499
2013-09-16 15:30:00,18.7,18.72,18.67,18.71,976675.38969166,13.8511,13.8659,13.8288,13.8585,976675.3897
2013-09-17 09:30:00,18.7,18.79,18.65,18.69,226874.5022186825,13.8511,13.9177,13.814,13.8437,226874.5022
2013-09-17 10:00:00,18.69,18.77,18.69,18.73,308453.74900443736,13.8437,13.9029,13.8437,13.8733,308453.749
2013-09-17 10:30:00,18.73,18.75,18.69,18.72,272272.15837979293,13.8733,13.8881,13.8437,13.8659,272272.1584
2013-09-17 11:00:00,18.73,18.8,18.72,18.77,144157.46956422803,13.8733,13.9251,13.8659,13.9029,144157.4696
2013-09-17 11:30:00,18.76,18.78,18.7,18.72,201274.32017294347,13.8955,13.9103,13.8511,13.8659,201274.3202
2013-09-17 12:00:00,18.72,18.8,18.72,18.78,93867.33416770965,13.8659,13.9251,13.8659,13.9103,93867.3342
2013-09-17 12:30:00,18.78,18.87,18.76,18.85,282398.45261121856,13.9103,13.977,13.8955,13.9622,282398.4526
2013-09-17 13:00:00,18.85,18.89,18.83,18.88,140288.99761064968,13.9622,13.9918,13.9474,13.9844,140288.9976
2013-09-17 13:30:00,18.88,18.94,18.87,18.93,206166.79940835136,13.9844,14.0288,13.977,14.0214,206166.7994
2013-09-17 14:00:00,18.93,18.95,18.89,18.91,209011.2640801001,14.0214,14.0362,13.9918,14.0066,209011.2641
2013-09-17 14:30:00,18.91,18.93,18.89,18.91,343156.21799977246,14.0066,14.0214,13.9918,14.0066,343156.218
2013-09-17 15:00:00,18.91,18.97,18.89,18.94,324724.0869268404,14.0066,14.0511,13.9918,14.0288,324724.0869
2013-09-17 15:30:00,18.93,18.94,18.86,18.9,561383.5476163386,14.0214,14.0288,13.9696,13.9992,561383.5476
2013-09-18 09:30:00,18.86,18.97,18.84,18.84,245875.52622596428,13.9696,14.0511,13.9548,13.9548,245875.5262
2013-09-18 10:00:00,18.84,18.94,18.74,18.76,242462.16861986576,13.9548,14.0288,13.8807,13.8955,242462.1686
2013-09-18 10:30:00,18.75,18.75,18.55,18.56,255432.92752304013,13.8881,13.8881,13.74,13.7474,255432.9275
2013-09-18 11:00:00,18.57,18.58,18.52,18.57,326544.5443167596,13.7548,13.7622,13.7177,13.7548,326544.5443
2013-09-18 11:30:00,18.57,18.58,18.49,18.5,118215.95175787916,13.7548,13.7622,13.6955,13.7029,118215.9518
2013-09-18 12:00:00,18.5,18.54,18.47,18.52,233587.4388440096,13.7029,13.7326,13.6807,13.7177,233587.4388
2013-09-18 12:30:00,18.52,18.55,18.51,18.53,72704.51700989874,13.7177,13.74,13.7103,13.7251,72704.517
2013-09-18 13:00:00,18.53,18.66,18.53,18.64,161679.3719422005,13.7251,13.8214,13.7251,13.8066,161679.3719
2013-09-18 13:30:00,18.64,18.7,18.64,18.68,200364.09147798383,13.8066,13.8511,13.8066,13.8363,200364.0915
2013-09-18 14:00:00,18.69,19.4,18.68,19.38,1242462.1686198658,13.8437,14.3696,13.8363,14.3547,1242462.1686
2013-09-18 14:30:00,19.38,19.6,19.36,19.6,1091477.983843441,14.3547,14.5177,14.3399,14.5177,1091477.9838
2013-09-18 15:00:00,19.6,19.76,19.6,19.7,988280.8055523952,14.5177,14.6362,14.5177,14.5918,988280.8056
2013-09-18 15:30:00,19.7,19.86,19.63,19.68,2048242.1208328595,14.5918,14.7103,14.5399,14.577,2048242.1208
2013-09-19 09:30:00,19.85,20.16,19.83,19.95,1175446.5809534646,14.7029,14.9325,14.6881,14.7769,1175446.581
2013-09-19 10:00:00,19.94,20.01,19.69,19.91,834565.9346910912,14.7695,14.8214,14.5844,14.7473,834565.9347
2013-09-19 10:30:00,19.9,19.97,19.8,19.8,692570.2582773922,14.7399,14.7918,14.6658,14.6658,692570.2583
2013-09-19 11:00:00,19.81,19.81,19.59,19.68,455341.90465354425,14.6732,14.6732,14.5103,14.577,455341.9047
2013-09-19 11:30:00,19.68,19.7,19.56,19.61,363295.0278757538,14.577,14.5918,14.4881,14.5251,363295.0279
2013-09-19 12:00:00,19.61,19.71,19.6,19.7,191034.24735464787,14.5251,14.5992,14.5177,14.5918,191034.2474
2013-09-19 12:30:00,19.69,19.7,19.57,19.61,236318.1249288884,14.5844,14.5918,14.4955,14.5251,236318.1249
2013-09-19 13:00:00,19.61,19.64,19.56,19.56,235749.23199453863,14.5251,14.5473,14.4881,14.4881,235749.232
2013-09-19 13:30:00,19.56,19.6,19.52,19.56,297189.66890431225,14.4881,14.5177,14.4584,14.4881,297189.6689
2013-09-19 14:00:00,19.56,19.64,19.54,19.63,148253.4986915463,14.4881,14.5473,14.4733,14.5399,148253.4987
2013-09-19 14:30:00,19.63,19.63,19.52,19.56,462168.6198657413,14.5399,14.5399,14.4584,14.4881,462168.6199
2013-09-19 15:00:00,19.56,19.56,19.55,19.56,648651.7237455911,14.4881,14.4881,14.4807,14.4881,648651.7237
2013-09-19 15:30:00,19.56,19.56,19.51,19.53,1391625.8960063716,14.4881,14.4881,14.451,14.4658,1391625.896
2013-09-20 09:30:00,19.65,19.72,19.44,19.47,738650.5859597224,14.5547,14.6066,14.3992,14.4214,738650.586
2013-09-20 10:00:00,19.46,19.47,19.32,19.44,323586.3010581409,14.414,14.4214,14.3103,14.3992,323586.3011
2013-09-20 10:30:00,19.43,19.56,19.41,19.49,218113.55102969625,14.3918,14.4881,14.377,14.4362,218113.551
2013-09-20 11:00:00,19.49,19.49,19.23,19.3,414609.17055410176,14.4362,14.4362,14.2436,14.2955,414609.1706
2013-09-20 11:30:00,19.31,19.38,19.27,19.27,199340.0841961543,14.3029,14.3547,14.2733,14.2733,199340.0842
2013-09-20 12:00:00,19.27,19.38,19.27,19.29,216065.5364660371,14.2733,14.3547,14.2733,14.2881,216065.5365
2013-09-20 12:30:00,19.28,19.41,19.2,19.37,543634.0880646262,14.2807,14.377,14.2214,14.3473,543634.0881
2013-09-20 13:00:00,19.37,19.39,19.33,19.37,180907.95312322225,14.3473,14.3622,14.3177,14.3473,180907.9531
2013-09-20 13:30:00,19.37,19.4,19.3,19.3,139037.43315508022,14.3473,14.3696,14.2955,14.2955,139037.4332
2013-09-20 14:00:00,19.3,19.4,19.28,19.4,354534.0766867676,14.2955,14.3696,14.2807,14.3696,354534.0767
2013-09-20 14:30:00,19.4,19.43,19.35,19.35,348845.14734327,14.3696,14.3918,14.3325,14.3325,348845.1473
2013-09-20 15:00:00,19.35,19.39,19.26,19.27,305040.39139833883,14.3325,14.3622,14.2659,14.2733,305040.3914
2013-09-20 15:30:00,19.26,19.34,19.26,19.32,978268.2899078394,14.2659,14.3251,14.2659,14.3103,978268.2899
2013-09-23 09:30:00,19.22,19.31,19.03,19.05,325975.65138240985,14.2362,14.3029,14.0955,14.1103,325975.6514
2013-09-23 10:00:00,19.05,19.11,19.0,19.02,324041.4154056207,14.1103,14.1548,14.0733,14.0881,324041.4154
2013-09-23 10:30:00,19.01,19.1,18.83,18.85,346797.13277961087,14.0807,14.1473,13.9474,13.9622,346797.1328
2013-09-23 11:00:00,18.85,18.9,18.79,18.86,400841.9615428377,13.9622,13.9992,13.9177,13.9696,400841.9615
2013-09-23 11:30:00,18.86,18.91,18.83,18.84,277164.63761520083,13.9696,14.0066,13.9474,13.9548,277164.6376
2013-09-23 12:00:00,18.84,18.95,18.84,18.88,186369.32529297983,13.9548,14.0362,13.9548,13.9844,186369.3253
2013-09-23 12:30:00,18.89,18.98,18.86,18.98,186710.6610535897,13.9918,14.0585,13.9696,14.0585,186710.6611
2013-09-23 13:00:00,18.97,19.02,18.97,19.0,138354.7616338605,14.0511,14.0881,14.0511,14.0733,138354.7616
2013-09-23 13:30:00,19.01,19.06,18.97,19.03,157014.44988053248,14.0807,14.1177,14.0511,14.0955,157014.4499
2013-09-23 14:00:00,19.04,19.07,18.94,18.96,145295.25543292752,14.1029,14.1251,14.0288,14.0436,145295.2554
2013-09-23 14:30:00,18.96,19.0,18.95,18.96,168050.97280691774,14.0436,14.0733,14.0362,14.0436,168050.9728
2013-09-23 15:00:00,18.97,18.99,18.91,18.92,227102.05939242235,14.0511,14.0659,14.0066,14.014,227102.0594
2013-09-23 15:30:00,18.93,18.98,18.92,18.94,564228.0122880874,14.0214,14.0585,14.014,14.0288,564228.0123
2013-09-24 09:30:00,18.96,19.08,18.91,18.98,378655.1371031972,14.0436,14.1325,14.0066,14.0585,378655.1371
2013-09-24 10:00:00,18.97,19.02,18.88,19.02,199226.30560928435,14.0511,14.0881,13.9844,14.0881,199226.3056
2013-09-24 10:30:00,19.03,19.11,18.98,19.07,210945.5000568893,14.0955,14.1548,14.0585,14.1251,210945.5001
2013-09-24 11:00:00,19.07,19.44,19.07,19.41,667538.9691660029,14.1251,14.3992,14.1251,14.377,667538.9692
2013-09-24 11:30:00,19.4,19.47,19.36,19.43,287290.93184662645,14.3696,14.4214,14.3399,14.3918,287290.9318
2013-09-24 12:00:00,19.42,19.56,19.4,19.56,207304.58527705088,14.3844,14.4881,14.3696,14.4881,207304.5853
2013-09-24 12:30:00,19.56,19.58,19.47,19.5,215382.86494481732,14.4881,14.5029,14.4214,14.4436,215382.8649
2013-09-24 13:00:00,19.5,19.57,19.49,19.56,149277.5059733758,14.4436,14.4955,14.4362,14.4881,149277.506
2013-09-24 13:30:00,19.56,19.56,19.4,19.4,203094.77756286267,14.4881,14.4881,14.3696,14.3696,203094.7776
2013-09-24 14:00:00,19.4,19.4,19.31,19.34,219023.77972465585,14.3696,14.3696,14.3029,14.3251,219023.7797
2013-09-24 14:30:00,19.34,19.36,19.28,19.28,324041.4154056207,14.3251,14.3399,14.2807,14.2807,324041.4154
2013-09-24 15:00:00,19.28,19.34,19.25,19.25,331664.5807259074,14.2807,14.3251,14.2585,14.2585,331664.5807
2013-09-24 15:30:00,19.26,19.27,19.13,19.17,678006.5991580385,14.2659,14.2733,14.1696,14.1992,678006.5992
2013-09-25 09:30:00,19.13,19.13,18.73,18.75,416315.849357151,14.1696,14.1696,13.8733,13.8881,416315.8494
2013-09-25 10:00:00,18.75,19.05,18.75,19.03,505973.37581067247,13.8881,14.1103,13.8881,14.0955,505973.3758
2013-09-25 10:30:00,19.03,19.03,18.9,18.93,323131.18671066104,14.0955,14.0955,13.9992,14.0214,323131.1867
2013-09-25 11:00:00,18.93,19.16,18.86,19.13,188303.56126976904,14.0214,14.1918,13.9696,14.1696,188303.5613
2013-09-25 11:30:00,19.13,19.16,19.05,19.07,172829.6734554557,14.1696,14.1918,14.1103,14.1251,172829.6735
2013-09-25 12:00:00,19.06,19.06,18.91,18.97,209011.2640801001,14.1177,14.1177,14.0066,14.0511,209011.2641
2013-09-25 12:30:00,18.98,19.05,18.93,18.98,146546.819888497,14.0585,14.1103,14.0214,14.0585,146546.8199
2013-09-25 13:00:00,18.98,19.02,18.97,18.98,182728.41051314145,14.0585,14.0881,14.0511,14.0585,182728.4105
2013-09-25 13:30:00,18.97,18.97,18.85,18.9,223347.366025714,14.0511,14.0511,13.9622,13.9992,223347.366
2013-09-25 14:00:00,18.9,18.95,18.87,18.9,216861.9865741268,13.9992,14.0362,13.977,13.9992,216861.9866
2013-09-25 14:30:00,18.9,18.94,18.86,18.89,232677.21014905,13.9992,14.0288,13.9696,13.9918,232677.2101
2013-09-25 15:00:00,18.9,18.96,18.88,18.91,334736.6025713961,13.9992,14.0436,13.9844,14.0066,334736.6026
2013-09-25 15:30:00,18.91,18.92,18.88,18.89,715894.8685857322,14.0066,14.014,13.9844,13.9918,715894.8686
2013-09-26 09:30:00,18.89,19.0,18.84,18.95,293434.97553760384,13.9918,14.0733,13.9548,14.0362,293434.9755
2013-09-26 10:00:00,18.95,19.02,18.82,18.85,291273.18238707475,14.0362,14.0881,13.94,13.9622,291273.1824
2013-09-26 10:30:00,18.85,18.89,18.64,18.71,410058.0270793037,13.9622,13.9918,13.8066,13.8585,410058.0271
2013-09-26 11:00:00,18.71,18.83,18.66,18.81,313118.67106610537,13.8585,13.9474,13.8214,13.9325,313118.6711
2013-09-26 11:30:00,18.8,18.81,18.74,18.8,184093.7535555809,13.9251,13.9325,13.8807,13.9251,184093.7536
2013-09-26 12:00:00,18.8,18.83,18.76,18.77,398566.3898054386,13.9251,13.9474,13.8955,13.9029,398566.3898
2013-09-26 12:30:00,18.78,18.8,18.69,18.72,324610.3083399704,13.9103,13.9251,13.8437,13.8659,324610.3083
2013-09-26 13:00:00,18.72,18.81,18.72,18.77,206053.02082148145,13.8659,13.9325,13.8659,13.9029,206053.0208
2013-09-26 13:30:00,18.77,18.78,18.71,18.72,166571.8511776084,13.9029,13.9103,13.8585,13.8659,166571.8512
2013-09-26 14:00:00,18.72,18.72,18.66,18.71,197178.29104562523,13.8659,13.8659,13.8214,13.8585,197178.291
2013-09-26 14:30:00,18.71,18.73,18.67,18.73,228694.95960860167,13.8585,13.8733,13.8288,13.8733,228694.9596
2013-09-26 15:00:00,18.72,18.76,18.68,18.69,342018.432131073,13.8659,13.8955,13.8363,13.8437,342018.4321
2013-09-26 15:30:00,18.68,18.79,18.67,18.78,674707.0201388099,13.8363,13.9177,13.8288,13.9103,674707.0201
2013-09-27 09:30:00,18.64,18.7,18.48,18.5,328592.5588804187,13.8066,13.8511,13.6881,13.7029,328592.5589
2013-09-27 10:00:00,18.5,18.62,18.47,18.59,254067.58448060075,13.7029,13.7918,13.6807,13.7696,254067.5845
2013-09-27 10:30:00,18.59,18.68,18.59,18.62,179656.38866765276,13.7696,13.8363,13.7696,13.7918,179656.3887
2013-09-27 11:00:00,18.63,18.69,18.58,18.67,165547.84389577882,13.7992,13.8437,13.7622,13.8288,165547.8439
2013-09-27 11:30:00,18.67,18.7,18.58,18.61,167823.41563317785,13.8288,13.8511,13.7622,13.7844,167823.4156
2013-09-27 12:00:00,18.62,18.67,18.6,18.63,101490.49948799636,13.7918,13.8288,13.777,13.7992,101490.4995
2013-09-27 12:30:00,18.63,18.69,18.58,18.61,102742.06394356582,13.7992,13.8437,13.7622,13.7844,102742.0639
2013-09-27 13:00:00,18.61,18.64,18.57,18.58,108886.10763454318,13.7844,13.8066,13.7548,13.7622,108886.1076
2013-09-27 13:30:00,18.58,18.62,18.49,18.52,244168.84742291505,13.7622,13.7918,13.6955,13.7177,244168.8474
2013-09-27 14:00:00,18.52,18.53,18.43,18.51,335988.1670269656,13.7177,13.7251,13.6511,13.7103,335988.167
2013-09-27 14:30:00,18.51,18.54,18.47,18.52,134713.8468540221,13.7103,13.7326,13.6807,13.7177,134713.8469
2013-09-27 15:00:00,18.51,18.53,18.47,18.48,226533.1664580726,13.7103,13.7251,13.6807,13.6881,226533.1665
2013-09-27 15:30:00,18.48,18.58,18.48,18.55,533280.2366594607,13.6881,13.7622,13.6881,13.74,533280.2367
2013-09-30 09:30:00,18.36,18.57,18.25,18.54,357492.3199453863,13.5992,13.7548,13.5178,13.7326,357492.3199
2013-09-30 10:00:00,18.54,18.58,18.44,18.49,162362.04346342018,13.7326,13.7622,13.6585,13.6955,162362.0435
2013-09-30 10:30:00,18.49,18.69,18.45,18.64,214017.521902378,13.6955,13.8437,13.6659,13.8066,214017.5219
2013-09-30 11:00:00,18.64,18.68,18.54,18.65,180111.50301513256,13.8066,13.8363,13.7326,13.814,180111.503
2013-09-30 11:30:00,18.66,18.67,18.61,18.66,125611.559904426,13.8214,13.8288,13.7844,13.8214,125611.5599
2013-09-30 12:00:00,18.66,18.66,18.58,18.62,84423.7114575037,13.8214,13.8214,13.7622,13.7918,84423.7115
2013-09-30 12:30:00,18.62,18.66,18.6,18.63,90795.31232222095,13.7918,13.8214,13.777,13.7992,90795.3123
2013-09-30 13:00:00,18.64,18.71,18.62,18.69,148936.17021276595,13.8066,13.8585,13.7918,13.8437,148936.1702
2013-09-30 13:30:00,18.69,18.76,18.65,18.69,440323.1311867106,13.8437,13.8955,13.814,13.8437,440323.1312
2013-09-30 14:00:00,18.69,18.76,18.68,18.75,158038.45716236206,13.8437,13.8955,13.8363,13.8881,158038.4572
2013-09-30 14:30:00,18.74,18.81,18.73,18.76,296848.3331437024,13.8807,13.9325,13.8733,13.8955,296848.3331
2013-09-30 15:00:00,18.75,18.75,18.64,18.66,288087.3819547161,13.8881,13.8881,13.8066,13.8214,288087.382
2013-09-30 15:30:00,18.66,18.7,18.62,18.69,615087.0406189555,13.8214,13.8511,13.7918,13.8437,615087.0406
2013-10-01 09:30:00,18.73,18.87,18.63,18.73,472863.8070315167,13.8733,13.977,13.7992,13.8733,472863.807
2013-10-01 10:00:00,18.73,18.88,18.69,18.82,353168.73364432814,13.8733,13.9844,13.8437,13.94,353168.7336
2013-10-01 10:30:00,18.82,18.98,18.81,18.9,311753.32802366593,13.94,14.0585,13.9325,13.9992,311753.328
2013-10-01 11:00:00,18.91,18.91,18.81,18.83,240300.3754693367,14.0066,14.0066,13.9325,13.9474,240300.3755
2013-10-01 11:30:00,18.83,18.85,18.83,18.85,279781.5451132097,13.9474,13.9622,13.9474,13.9622,279781.5451
2013-10-01 12:00:00,18.85,18.85,18.8,18.83,218113.55102969625,13.9622,13.9622,13.9251,13.9474,218113.551
2013-10-01 12:30:00,18.83,18.84,18.72,18.73,212197.0645124588,13.9474,13.9548,13.8659,13.8733,212197.0645
2013-10-01 13:00:00,18.73,18.74,18.69,18.7,170326.54454431677,13.8733,13.8807,13.8437,13.8511,170326.5445
2013-10-01 13:30:00,18.7,18.72,18.69,18.69,171122.99465240643,13.8511,13.8659,13.8437,13.8437,171122.9947
2013-10-01 14:00:00,18.69,18.7,18.57,18.59,328933.8946410286,13.8437,13.8511,13.7548,13.7696,328933.8946
2013-10-01 14:30:00,18.6,18.62,18.55,18.61,448742.74661508703,13.777,13.7918,13.74,13.7844,448742.7466
2013-10-01 15:00:00,18.61,18.67,18.6,18.67,224143.81613380363,13.7844,13.8288,13.777,13.8288,224143.8161
2013-10-01 15:30:00,18.67,18.72,18.64,18.71,935715.0984184776,13.8288,13.8659,13.8066,13.8585,935715.0984
2013-10-02 09:30:00,18.54,18.63,18.41,18.5,435203.0947775629,13.7326,13.7992,13.6363,13.7029,435203.0948
2013-10-02 10:00:00,18.49,18.58,18.33,18.57,390715.667311412,13.6955,13.7622,13.577,13.7548,390715.6673
2013-10-02 10:30:00,18.56,18.64,18.5,18.54,455114.3474798043,13.7474,13.8066,13.7029,13.7326,455114.3475
2013-10-02 11:00:00,18.54,18.73,18.5,18.64,410285.5842530436,13.7326,13.8733,13.7029,13.8066,410285.5843
2013-10-02 11:30:00,18.63,18.65,18.54,18.63,185686.65377176012,13.7992,13.814,13.7326,13.7992,185686.6538
2013-10-02 12:00:00,18.63,18.69,18.62,18.68,134827.62544089204,13.7992,13.8437,13.7918,13.8363,134827.6254
2013-10-02 12:30:00,18.68,18.71,18.67,18.68,135168.9612015019,13.8363,13.8585,13.8288,13.8363,135168.9612
2013-10-02 13:00:00,18.69,18.83,18.68,18.82,193992.4906132666,13.8437,13.9474,13.8363,13.94,193992.4906
2013-10-02 13:30:00,18.81,18.82,18.72,18.72,143474.7980430083,13.9325,13.94,13.8659,13.8659,143474.798
2013-10-02 14:00:00,18.72,18.73,18.62,18.63,172374.5591079759,13.8659,13.8733,13.7918,13.7992,172374.5591
2013-10-02 14:30:00,18.64,18.64,18.54,18.55,250426.66970076232,13.8066,13.8066,13.7326,13.74,250426.6697
2013-10-02 15:00:00,18.55,18.59,18.54,18.58,348503.8115826602,13.74,13.7696,13.7326,13.7622,348503.8116
2013-10-02 15:30:00,18.58,18.64,18.58,18.64,567868.9270679258,13.7622,13.8066,13.7622,13.8066,567868.9271
2013-10-03 09:30:00,18.61,18.81,18.54,18.57,375924.4510183184,13.7844,13.9325,13.7326,13.7548,375924.451
2013-10-03 10:00:00,18.56,18.56,18.37,18.4,335305.4955057458,13.7474,13.7474,13.6066,13.6289,335305.4955
2013-10-03 10:30:00,18.4,18.41,18.27,18.38,244510.18318352487,13.6289,13.6363,13.5326,13.614,244510.1832
2013-10-03 11:00:00,18.37,18.4,18.28,18.29,276140.6303333713,13.6066,13.6289,13.54,13.5474,276140.6303
2013-10-03 11:30:00,18.29,18.35,18.2,18.23,265900.55751507566,13.5474,13.5918,13.4807,13.5029,265900.5575
2013-10-03 12:00:00,18.22,18.28,18.14,18.24,220161.5655933553,13.4955,13.54,13.4363,13.5103,220161.5656
2013-10-03 12:30:00,18.24,18.4,18.24,18.39,270451.70098987373,13.5103,13.6289,13.5103,13.6215,270451.701
2013-10-03 13:00:00,18.4,18.48,18.37,18.47,140744.11195812948,13.6289,13.6881,13.6066,13.6807,140744.112
2013-10-03 13:30:00,18.47,18.5,18.43,18.47,115257.70849926044,13.6807,13.7029,13.6511,13.6807,115257.7085
2013-10-03 14:00:00,18.47,18.48,18.32,18.43,138013.42587325067,13.6807,13.6881,13.5696,13.6511,138013.4259
2013-10-03 14:30:00,18.43,18.47,18.41,18.42,149846.39890772558,13.6511,13.6807,13.6363,13.6437,149846.3989
2013-10-03 15:00:00,18.41,18.46,18.4,18.46,149618.84173398567,13.6363,13.6733,13.6289,13.6733,149618.8417
2013-10-03 15:30:00,18.47,18.47,18.36,18.4,567868.9270679258,13.6807,13.6807,13.5992,13.6289,567868.9271
2013-10-04 09:30:00,18.36,18.49,18.25,18.46,147343.26999658663,13.5992,13.6955,13.5178,13.6733,147343.27
2013-10-04 10:00:00,18.46,18.49,18.28,18.28,149163.72738650587,13.6733,13.6955,13.54,13.54,149163.7274
2013-10-04 10:30:00,18.3,18.33,18.2,18.26,183638.63920810103,13.5548,13.577,13.4807,13.5252,183638.6392
2013-10-04 11:00:00,18.26,18.33,18.25,18.26,183979.97496871089,13.5252,13.577,13.5178,13.5252,183979.975
2013-10-04 11:30:00,18.27,18.29,18.18,18.28,91022.86949596088,13.5326,13.5474,13.4659,13.54,91022.8695
2013-10-04 12:00:00,18.27,18.34,18.18,18.34,256912.0491523496,13.5326,13.5844,13.4659,13.5844,256912.0492
2013-10-04 12:30:00,18.34,18.42,18.31,18.42,80782.79667766526,13.5844,13.6437,13.5622,13.6437,80782.7967
2013-10-04 13:00:00,18.42,18.47,18.36,18.39,115485.26567300037,13.6437,13.6807,13.5992,13.6215,115485.2657
2013-10-04 13:30:00,18.39,18.41,18.34,18.35,58027.07930367505,13.6215,13.6363,13.5844,13.5918,58027.0793
2013-10-04 14:00:00,18.34,18.43,18.34,18.42,69973.83092501991,13.5844,13.6511,13.5844,13.6437,69973.8309
2013-10-04 14:30:00,18.42,18.47,18.4,18.42,150870.40618955513,13.6437,13.6807,13.6289,13.6437,150870.4062
2013-10-04 15:00:00,18.43,18.47,18.36,18.37,129024.91751052452,13.6511,13.6807,13.5992,13.6066,129024.9175
2013-10-04 15:30:00,18.37,18.46,18.34,18.43,469222.8922516783,13.6066,13.6733,13.5844,13.6511,469222.8923
2013-10-07 09:30:00,18.16,18.24,18.04,18.17,278188.6448970304,13.4511,13.5103,13.3622,13.4585,278188.6449
2013-10-07 10:00:00,18.16,18.28,18.12,18.18,212765.9574468085,13.4511,13.54,13.4215,13.4659,212765.9574
2013-10-07 10:30:00,18.18,18.2,18.14,18.17,179770.1672545227,13.4659,13.4807,13.4363,13.4585,179770.1673
2013-10-07 11:00:00,18.18,18.2,18.12,18.18,172260.78052110595,13.4659,13.4807,13.4215,13.4659,172260.7805
2013-10-07 11:30:00,18.18,18.2,18.13,18.14,258049.83502104905,13.4659,13.4807,13.4289,13.4363,258049.835
2013-10-07 12:00:00,18.13,18.14,18.09,18.11,108430.99328706338,13.4289,13.4363,13.3992,13.4141,108430.9933
2013-10-07 12:30:00,18.11,18.14,18.08,18.11,184321.3107293208,13.4141,13.4363,13.3918,13.4141,184321.3107
2013-10-07 13:00:00,18.11,18.2,18.11,18.15,151780.63488451473,13.4141,13.4807,13.4141,13.4437,151780.6349
2013-10-07 13:30:00,18.15,18.18,18.12,18.17,292297.18966890435,13.4437,13.4659,13.4215,13.4585,292297.1897
2013-10-07 14:00:00,18.17,18.2,18.12,18.14,190237.7972465582,13.4585,13.4807,13.4215,13.4363,190237.7972
2013-10-07 14:30:00,18.14,18.16,18.1,18.12,261349.4140402776,13.4363,13.4511,13.4066,13.4215,261349.414
2013-10-07 15:00:00,18.13,18.13,18.07,18.11,311184.4350893162,13.4289,13.4289,13.3844,13.4141,311184.4351
2013-10-07 15:30:00,18.11,18.11,18.0,18.0,644328.137444533,13.4141,13.4141,13.3326,13.3326,644328.1374
2013-10-08 09:30:00,17.63,17.89,17.49,17.58,1149732.6203208556,13.0585,13.2511,12.9548,13.0215,1149732.6203
2013-10-08 10:00:00,17.58,17.59,17.45,17.49,607691.4324724087,13.0215,13.0289,12.9252,12.9548,607691.4325
2013-10-08 10:30:00,17.49,17.53,17.27,17.32,583911.7078165889,12.9548,12.9845,12.7919,12.8289,583911.7078
2013-10-08 11:00:00,17.32,17.39,17.25,17.33,917055.4101718056,12.8289,12.8808,12.7771,12.8363,917055.4102
2013-10-08 11:30:00,17.32,17.33,17.18,17.24,756741.3812720446,12.8289,12.8363,12.7252,12.7696,756741.3813
2013-10-08 12:00:00,17.24,17.28,17.13,17.16,665490.9546023438,12.7696,12.7993,12.6882,12.7104,665490.9546
2013-10-08 12:30:00,17.16,17.25,17.1,17.24,379337.8086244169,12.7104,12.7771,12.6659,12.7696,379337.8086
2013-10-08 13:00:00,17.24,17.29,17.13,17.22,439185.3453180112,12.7696,12.8067,12.6882,12.7548,439185.3453
2013-10-08 13:30:00,17.23,17.26,17.09,17.1,326658.3229036296,12.7622,12.7845,12.6585,12.6659,326658.3229
2013-10-08 14:00:00,17.1,17.18,17.08,17.17,606326.0894299693,12.6659,12.7252,12.6511,12.7178,606326.0894
2013-10-08 14:30:00,17.17,17.2,17.05,17.09,711571.282284674,12.7178,12.74,12.6289,12.6585,711571.2823
2013-10-08 15:00:00,17.09,17.15,17.05,17.13,801570.1444988054,12.6585,12.703,12.6289,12.6882,801570.1445
2013-10-08 15:30:00,17.14,17.16,17.03,17.04,2109796.336329503,12.6956,12.7104,12.6141,12.6215,2109796.3363
2013-10-09 09:30:00,17.15,17.19,16.95,17.05,565138.240983047,12.7518,12.7815,12.6031,12.6774,565138.241
2013-10-09 10:00:00,17.06,17.22,17.01,17.22,536807.3728524292,12.6848,12.8038,12.6477,12.8038,536807.3729
2013-10-09 10:30:00,17.22,17.32,17.18,17.25,850494.9368528844,12.8038,12.8782,12.7741,12.8261,850494.9369
2013-10-09 11:00:00,17.25,17.29,17.09,17.15,529753.1004664922,12.8261,12.8559,12.7072,12.7518,529753.1005
2013-10-09 11:30:00,17.14,17.29,17.11,17.26,369552.8501536011,12.7443,12.8559,12.722,12.8336,369552.8502
2013-10-09 12:00:00,17.26,17.28,17.16,17.16,279553.9879394698,12.8336,12.8484,12.7592,12.7592,279553.9879
2013-10-09 12:30:00,17.17,17.26,17.16,17.16,241096.82557742635,12.7666,12.8336,12.7592,12.7592,241096.8256
2013-10-09 13:00:00,17.16,17.44,17.16,17.38,444419.1603140289,12.7592,12.9674,12.7592,12.9228,444419.1603
2013-10-09 13:30:00,17.38,17.41,17.3,17.41,380361.8159062465,12.9228,12.9451,12.8633,12.9451,380361.8159
2013-10-09 14:00:00,17.4,17.45,17.3,17.33,310615.54215496645,12.9377,12.9748,12.8633,12.8856,310615.5422
2013-10-09 14:30:00,17.33,17.39,17.31,17.38,223688.70178632383,12.8856,12.9302,12.8707,12.9228,223688.7018
2013-10-09 15:00:00,17.37,17.38,17.26,17.27,400386.8471953578,12.9153,12.9228,12.8336,12.841,400386.8472
2013-10-09 15:30:00,17.27,17.32,17.16,17.16,1104903.8570940949,12.841,12.8782,12.7592,12.7592,1104903.8571
2013-10-10 09:30:00,17.4,17.62,17.36,17.58,345545.56832404144,12.9377,13.1012,12.9079,13.0715,345545.5683
2013-10-10 10:00:00,17.59,17.62,17.41,17.52,329047.67322789854,13.0789,13.1012,12.9451,13.0269,329047.6732
2013-10-10 10:30:00,17.52,17.61,17.48,17.52,209011.2640801001,13.0269,13.0938,12.9971,13.0269,209011.2641
2013-10-10 11:00:00,17.52,17.53,17.44,17.48,332347.2522471271,13.0269,13.0343,12.9674,12.9971,332347.2522
2013-10-10 11:30:00,17.48,17.65,17.47,17.6,325861.8727955399,12.9971,13.1235,12.9897,13.0864,325861.8728
2013-10-10 12:00:00,17.6,17.6,17.51,17.53,128911.13892365458,13.0864,13.0864,13.0194,13.0343,128911.1389
2013-10-10 12:30:00,17.53,17.55,17.51,17.53,119239.95903970872,13.0343,13.0492,13.0194,13.0343,119239.959
2013-10-10 13:00:00,17.54,17.54,17.4,17.45,108430.99328706338,13.0417,13.0417,12.9377,12.9748,108430.9933
2013-10-10 13:30:00,17.44,17.5,17.42,17.5,122311.9808851974,12.9674,13.012,12.9525,13.012,122311.9809
2013-10-10 14:00:00,17.49,17.49,17.38,17.41,131528.04642166346,13.0046,13.0046,12.9228,12.9451,131528.0464
2013-10-10 14:30:00,17.41,17.48,17.4,17.48,116167.93719422004,12.9451,12.9971,12.9377,12.9971,116167.9372
2013-10-10 15:00:00,17.48,17.63,17.47,17.53,224598.93048128343,12.9971,13.1087,12.9897,13.0343,224598.9305
2013-10-10 15:30:00,17.53,17.71,17.53,17.7,1487427.4661508703,13.0343,13.1682,13.0343,13.1607,1487427.4662
2013-10-11 09:30:00,17.68,17.94,17.68,17.91,210831.7214700193,13.1458,13.3392,13.1458,13.3169,210831.7215
2013-10-11 10:00:00,17.9,17.95,17.81,17.92,439185.3453180112,13.3094,13.3466,13.2425,13.3243,439185.3453
2013-10-11 10:30:00,17.91,17.93,17.78,17.85,235635.45340766868,13.3169,13.3317,13.2202,13.2722,235635.4534
2013-10-11 11:00:00,17.85,17.88,17.81,17.86,186027.98953237,13.2722,13.2946,13.2425,13.2797,186027.9895
2013-10-11 11:30:00,17.86,18.01,17.84,17.98,209125.04266697008,13.2797,13.3912,13.2648,13.3689,209125.0427
2013-10-11 12:00:00,17.99,18.04,17.97,18.0,182159.51757879168,13.3763,13.4135,13.3615,13.3838,182159.5176
2013-10-11 12:30:00,18.01,18.08,18.01,18.04,154625.0995562635,13.3912,13.4433,13.3912,13.4135,154625.0996
2013-10-11 13:00:00,18.04,18.04,17.93,17.95,179997.72442826262,13.4135,13.4135,13.3317,13.3466,179997.7244
2013-10-11 13:30:00,17.96,17.97,17.91,17.94,155080.2139037433,13.354,13.3615,13.3169,13.3392,155080.2139
2013-10-11 14:00:00,17.94,18.05,17.92,18.04,412106.0416429629,13.3392,13.421,13.3243,13.4135,412106.0416
2013-10-11 14:30:00,18.05,18.1,18.04,18.05,271817.0440323131,13.421,13.4581,13.4135,13.421,271817.044
2013-10-11 15:00:00,18.06,18.06,17.95,18.0,285698.03163044713,13.4284,13.4284,13.3466,13.3838,285698.0316
2013-10-11 15:30:00,18.0,18.07,17.99,18.07,702582.7739219479,13.3838,13.4358,13.3763,13.4358,702582.7739
2013-10-14 09:30:00,17.83,17.93,17.59,17.63,439640.45966549095,13.2574,13.3317,13.0789,13.1087,439640.4597
2013-10-14 10:00:00,17.64,17.67,17.44,17.6,350096.71179883945,13.1161,13.1384,12.9674,13.0864,350096.7118
2013-10-14 10:30:00,17.6,17.63,17.54,17.62,255091.59176243035,13.0864,13.1087,13.0417,13.1012,255091.5918
2013-10-14 11:00:00,17.63,17.69,17.6,17.66,178291.04562521333,13.1087,13.1533,13.0864,13.131,178291.0456
2013-10-14 11:30:00,17.67,17.78,17.65,17.76,149049.94879963592,13.1384,13.2202,13.1235,13.2053,149049.9488
2013-10-14 12:00:00,17.75,17.78,17.67,17.67,92957.10547275005,13.1979,13.2202,13.1384,13.1384,92957.1055
2013-10-14 12:30:00,17.67,17.78,17.67,17.77,121515.53077710776,13.1384,13.2202,13.1384,13.2128,121515.5308
2013-10-14 13:00:00,17.77,17.89,17.76,17.83,115712.82284674024,13.2128,13.302,13.2053,13.2574,115712.8228
2013-10-14 13:30:00,17.82,17.85,17.76,17.78,103538.51405165548,13.2499,13.2722,13.2053,13.2202,103538.5141
2013-10-14 14:00:00,17.78,17.87,17.76,17.78,165206.50813516896,13.2202,13.2871,13.2053,13.2202,165206.5081
2013-10-14 14:30:00,17.77,17.82,17.74,17.77,170326.54454431677,13.2128,13.2499,13.1905,13.2128,170326.5445
2013-10-14 15:00:00,17.76,17.89,17.75,17.82,239845.2611218569,13.2053,13.302,13.1979,13.2499,239845.2611
2013-10-14 15:30:00,17.83,17.87,17.81,17.83,683354.1927409262,13.2574,13.2871,13.2425,13.2574,683354.1927
2013-10-15 09:30:00,17.77,17.78,17.45,17.54,319035.1575833428,13.2128,13.2202,12.9748,13.0417,319035.1576
2013-10-15 10:00:00,17.53,17.53,17.37,17.47,605984.7536693595,13.0343,13.0343,12.9153,12.9897,605984.7537
2013-10-15 10:30:00,17.47,17.5,17.4,17.47,313801.3425873251,12.9897,13.012,12.9377,12.9897,313801.3426
2013-10-15 11:00:00,17.47,17.51,17.4,17.47,385254.2951416544,12.9897,13.0194,12.9377,12.9897,385254.2951
2013-10-15 11:30:00,17.47,17.47,17.38,17.41,239959.03970872684,12.9897,12.9897,12.9228,12.9451,239959.0397
2013-10-15 12:00:00,17.4,17.47,17.37,17.42,210149.0499487997,12.9377,12.9897,12.9153,12.9525,210149.0499
2013-10-15 12:30:00,17.41,17.46,17.32,17.34,253840.02730686087,12.9451,12.9823,12.8782,12.893,253840.0273
2013-10-15 13:00:00,17.35,17.36,17.25,17.33,874957.3330299238,12.9005,12.9079,12.8261,12.8856,874957.333
2013-10-15 13:30:00,17.34,17.4,17.33,17.36,383206.2805779952,12.893,12.9377,12.8856,12.9079,383206.2806
2013-10-15 14:00:00,17.36,17.38,17.27,17.33,654681.9888496986,12.9079,12.9228,12.841,12.8856,654681.9888
2013-10-15 14:30:00,17.33,17.49,17.31,17.48,606326.0894299693,12.8856,13.0046,12.8707,12.9971,606326.0894
2013-10-15 15:00:00,17.49,17.57,17.47,17.56,322676.0723631813,13.0046,13.0641,12.9897,13.0566,322676.0724
2013-10-15 15:30:00,17.57,17.57,17.43,17.43,673796.7914438503,13.0641,13.0641,12.96,12.96,673796.7914
2013-10-16 09:30:00,17.48,17.54,17.21,17.35,669928.319490272,12.9971,13.0417,12.7964,12.9005,669928.3195
2013-10-16 10:00:00,17.34,17.39,17.17,17.22,1022528.1602002505,12.893,12.9302,12.7666,12.8038,1022528.1602
2013-10-16 10:30:00,17.22,17.24,17.09,17.16,877801.7977016725,12.8038,12.8187,12.7072,12.7592,877801.7977
2013-10-16 11:00:00,17.15,17.21,17.08,17.1,392991.239048811,12.7518,12.7964,12.6997,12.7146,392991.239
2013-10-16 11:30:00,17.11,17.19,17.09,17.12,365001.7066788031,12.722,12.7815,12.7072,12.7295,365001.7067
2013-10-16 12:00:00,17.12,17.29,17.09,17.22,485038.1158266015,12.7295,12.8559,12.7072,12.8038,485038.1158
2013-10-16 12:30:00,17.21,17.36,17.18,17.24,238024.8037319377,12.7964,12.9079,12.7741,12.8187,238024.8037
2013-10-16 13:00:00,17.24,17.31,17.23,17.26,247354.64785527365,12.8187,12.8707,12.8113,12.8336,247354.6479
2013-10-16 13:30:00,17.26,17.34,17.26,17.26,457389.91921720334,12.8336,12.893,12.8336,12.8336,457389.9192
2013-10-16 14:00:00,17.26,17.29,17.09,17.11,809989.7599271818,12.8336,12.8559,12.7072,12.722,809989.7599
2013-10-16 14:30:00,17.11,17.19,17.08,17.18,396290.8180680396,12.722,12.7815,12.6997,12.7741,396290.8181
2013-10-16 15:00:00,17.17,17.22,17.06,17.06,672545.2269882809,12.7666,12.8038,12.6848,12.6848,672545.227
2013-10-16 15:30:00,17.07,17.09,16.96,17.03,1889748.5493230168,12.6923,12.7072,12.6105,12.6625,1889748.5493
2013-10-17 09:30:00,16.92,17.05,16.8,16.96,565707.1339173968,12.5808,12.6774,12.4915,12.6105,565707.1339
2013-10-17 10:00:00,16.97,17.1,16.97,17.02,341108.2034361133,12.6179,12.7146,12.6179,12.6551,341108.2034
2013-10-17 10:30:00,17.02,17.13,16.97,17.12,307771.0774832177,12.6551,12.7369,12.6179,12.7295,307771.0775
2013-10-17 11:00:00,17.12,17.2,17.09,17.18,250768.00546137217,12.7295,12.7889,12.7072,12.7741,250768.0055
2013-10-17 11:30:00,17.17,17.31,17.17,17.29,237000.7964501081,12.7666,12.8707,12.7666,12.8559,237000.7965
2013-10-17 12:00:00,17.29,17.38,17.25,17.31,242234.61144612584,12.8559,12.9228,12.8261,12.8707,242234.6114
2013-10-17 12:30:00,17.31,17.4,17.31,17.39,276140.6303333713,12.8707,12.9377,12.8707,12.9302,276140.6303
2013-10-17 13:00:00,17.39,17.42,17.31,17.34,173284.7878029355,12.9302,12.9525,12.8707,12.893,173284.7878
2013-10-17 13:30:00,17.34,17.42,17.28,17.28,256115.59904425987,12.893,12.9525,12.8484,12.8484,256115.599
2013-10-17 14:00:00,17.28,17.38,17.26,17.28,361360.7918989646,12.8484,12.9228,12.8336,12.8484,361360.7919
2013-10-17 14:30:00,17.27,17.39,17.25,17.29,424735.4647855274,12.841,12.9302,12.8261,12.8559,424735.4648
2013-10-17 15:00:00,17.29,17.34,17.24,17.31,486403.4588690409,12.8559,12.893,12.8187,12.8707,486403.4589
2013-10-17 15:30:00,17.31,17.4,17.31,17.36,1213107.2932074184,12.8707,12.9377,12.8707,12.9079,1213107.2932
2013-10-18 09:30:00,17.52,17.65,17.42,17.58,621344.8628968028,13.0269,13.1235,12.9525,13.0715,621344.8629
2013-10-18 10:00:00,17.58,17.63,17.31,17.32,448287.63226760726,13.0715,13.1087,12.8707,12.8782,448287.6323
2013-10-18 10:30:00,17.31,17.38,17.26,17.32,128114.68881556492,12.8707,12.9228,12.8336,12.8782,128114.6888
2013-10-18 11:00:00,17.32,17.32,17.24,17.29,272385.9369666629,12.8782,12.8782,12.8187,12.8559,272385.937
2013-10-18 11:30:00,17.29,17.38,17.29,17.34,171464.3304130163,12.8559,12.9228,12.8559,12.893,171464.3304
2013-10-18 12:00:00,17.35,17.38,17.31,17.37,129138.69609739448,12.9005,12.9228,12.8707,12.9153,129138.6961
2013-10-18 12:30:00,17.37,17.41,17.37,17.38,95574.01297075892,12.9153,12.9451,12.9153,12.9228,95574.013
2013-10-18 13:00:00,17.37,17.43,17.37,17.42,116281.71578109,12.9153,12.96,12.9153,12.9525,116281.7158
2013-10-18 13:30:00,17.42,17.46,17.39,17.45,102628.28535669588,12.9525,12.9823,12.9302,12.9748,102628.2854
2013-10-18 14:00:00,17.45,17.48,17.43,17.46,134372.51109341223,12.9748,12.9971,12.96,12.9823,134372.5111
2013-10-18 14:30:00,17.46,17.55,17.45,17.5,302423.48390033,12.9823,13.0492,12.9748,13.012,302423.4839
2013-10-18 15:00:00,17.5,17.65,17.48,17.57,633632.9502787576,13.012,13.1235,12.9971,13.0641,633632.9503
2013-10-18 15:30:00,17.57,17.61,17.53,17.55,679371.9422004779,13.0641,13.0938,13.0343,13.0492,679371.9422
2013-10-21 09:30:00,17.53,17.6,17.29,17.29,473318.9213789965,13.0343,13.0864,12.8559,12.8559,473318.9214
2013-10-21 10:00:00,17.29,17.4,17.25,17.31,356240.75548981683,12.8559,12.9377,12.8261,12.8707,356240.7555
2013-10-21 10:30:00,17.32,17.36,17.29,17.29,392308.5675275913,12.8782,12.9079,12.8559,12.8559,392308.5675
2013-10-21 11:00:00,17.29,17.31,17.19,17.24,194675.1621344863,12.8559,12.8707,12.7815,12.8187,194675.1621
2013-10-21 11:30:00,17.24,17.25,17.16,17.25,343838.8895209922,12.8187,12.8261,12.7592,12.8261,343838.8895
2013-10-21 12:00:00,17.26,17.29,17.22,17.29,138354.7616338605,12.8336,12.8559,12.8038,12.8559,138354.7616
2013-10-21 12:30:00,17.29,17.34,17.28,17.34,197747.18397997497,12.8559,12.893,12.8484,12.893,197747.184
2013-10-21 13:00:00,17.34,17.4,17.33,17.33,221640.6872226647,12.893,12.9377,12.8856,12.8856,221640.6872
2013-10-21 13:30:00,17.34,17.35,17.3,17.3,158038.45716236206,12.893,12.9005,12.8633,12.8633,158038.4572
2013-10-21 14:00:00,17.3,17.31,17.27,17.31,126749.3457731255,12.8633,12.8707,12.841,12.8707,126749.3458
2013-10-21 14:30:00,17.31,17.31,17.29,17.3,188076.00409602912,12.8707,12.8707,12.8559,12.8633,188076.0041
2013-10-21 15:00:00,17.3,17.32,17.27,17.27,319604.0505176926,12.8633,12.8782,12.841,12.841,319604.0505
2013-10-21 15:30:00,17.27,17.34,17.25,17.3,1059961.3152804642,12.841,12.893,12.8261,12.8633,1059961.3153
2013-10-22 09:30:00,17.52,17.82,17.4,17.7,867447.946296507,13.0269,13.2499,12.9377,13.1607,867447.9463
2013-10-22 10:00:00,17.69,17.71,17.56,17.59,515985.89145522815,13.1533,13.1682,13.0566,13.0789,515985.8915
2013-10-22 10:30:00,17.58,17.67,17.45,17.5,607122.5395380589,13.0715,13.1384,12.9748,13.012,607122.5395
2013-10-22 11:00:00,17.5,17.62,17.5,17.57,339287.7460461941,13.012,13.1012,13.012,13.0641,339287.746
2013-10-22 11:30:00,17.57,17.66,17.53,17.64,279098.87359199,13.0641,13.131,13.0343,13.1161,279098.8736
2013-10-22 12:00:00,17.64,17.67,17.62,17.67,292069.6324951644,13.1161,13.1384,13.1012,13.1384,292069.6325
2013-10-22 12:30:00,17.67,17.72,17.6,17.72,265673.0003413358,13.1384,13.1756,13.0864,13.1756,265673.0003
2013-10-22 13:00:00,17.72,17.77,17.68,17.73,208101.0353851405,13.1756,13.2128,13.1458,13.183,208101.0354
2013-10-22 13:30:00,17.73,17.78,17.71,17.75,306633.2916145181,13.183,13.2202,13.1682,13.1979,306633.2916
2013-10-22 14:00:00,17.75,17.85,17.74,17.8,310160.4278074866,13.1979,13.2722,13.1905,13.2351,310160.4278
2013-10-22 14:30:00,17.8,17.95,17.78,17.86,550119.4675162134,13.2351,13.3466,13.2202,13.2797,550119.4675
2013-10-22 15:00:00,17.86,18.01,17.86,18.0,576971.2140175219,13.2797,13.3912,13.2797,13.3838,576971.214
2013-10-22 15:30:00,18.0,18.16,17.96,18.01,1817271.5894868583,13.3838,13.5027,13.354,13.3912,1817271.5895
2013-10-23 09:30:00,17.96,18.24,17.8,18.1,481624.7582205029,13.354,13.5622,13.2351,13.4581,481624.7582
2013-10-23 10:00:00,18.09,18.33,18.06,18.09,525201.9569916942,13.4507,13.6291,13.4284,13.4507,525201.957
2013-10-23 10:30:00,18.1,18.18,18.0,18.04,314028.89976106497,13.4581,13.5176,13.3838,13.4135,314028.8998
2013-10-23 11:00:00,18.04,18.04,17.96,17.96,316645.80725907383,13.4135,13.4135,13.354,13.354,316645.8073
2013-10-23 11:30:00,17.96,17.98,17.9,17.95,201729.43452042327,13.354,13.3689,13.3094,13.3466,201729.4345
2013-10-23 12:00:00,17.95,17.98,17.88,17.9,177949.7098646035,13.3466,13.3689,13.2946,13.3094,177949.7099
2013-10-23 12:30:00,17.9,17.92,17.84,17.9,188986.23279098875,13.3094,13.3243,13.2648,13.3094,188986.2328
2013-10-23 13:00:00,17.9,17.98,17.86,17.89,164296.27944020936,13.3094,13.3689,13.2797,13.302,164296.2794
2013-10-23 13:30:00,17.89,17.89,17.82,17.84,205597.9064740016,13.302,13.302,13.2499,13.2648,205597.9065
2013-10-23 14:00:00,17.84,17.85,17.74,17.74,256343.15621799976,13.2648,13.2722,13.1905,13.1905,256343.1562
2013-10-23 14:30:00,17.74,17.82,17.74,17.8,302423.48390033,13.1905,13.2499,13.1905,13.2351,302423.4839
2013-10-23 15:00:00,17.81,17.82,17.78,17.8,395608.1465468199,13.2425,13.2499,13.2202,13.2351,395608.1465
2013-10-23 15:30:00,17.8,17.84,17.78,17.83,1064057.3444077824,13.2351,13.2648,13.2202,13.2574,1064057.3444
2013-10-24 09:30:00,17.97,18.33,17.97,18.33,595972.2380248038,13.3615,13.6291,13.3615,13.6291,595972.238
2013-10-24 10:00:00,18.33,18.45,18.23,18.42,482648.7655023325,13.6291,13.7184,13.5548,13.6961,482648.7655
2013-10-24 10:30:00,18.41,18.43,18.35,18.4,374559.1079758789,13.6886,13.7035,13.644,13.6812,374559.108
2013-10-24 11:00:00,18.4,18.47,18.34,18.44,357150.98418477643,13.6812,13.7332,13.6366,13.7109,357150.9842
2013-10-24 11:30:00,18.45,18.65,18.42,18.49,429969.2797815451,13.7184,13.8671,13.6961,13.7481,429969.2798
2013-10-24 12:00:00,18.48,18.54,18.45,18.49,278529.98065764026,13.7407,13.7853,13.7184,13.7481,278529.9807
2013-10-24 12:30:00,18.48,18.5,18.4,18.44,351917.1691887587,13.7407,13.7556,13.6812,13.7109,351917.1692
2013-10-24 13:00:00,18.45,18.47,18.38,18.38,178746.15997269316,13.7184,13.7332,13.6663,13.6663,178746.16
2013-10-24 13:30:00,18.38,18.42,18.34,18.34,173512.3449766754,13.6663,13.6961,13.6366,13.6366,173512.345
2013-10-24 14:00:00,18.33,18.45,18.33,18.43,239959.03970872684,13.6291,13.7184,13.6291,13.7035,239959.0397
2013-10-24 14:30:00,18.43,18.55,18.41,18.54,317214.7001934236,13.7035,13.7927,13.6886,13.7853,317214.7002
2013-10-24 15:00:00,18.53,18.54,18.48,18.52,302082.14813972014,13.7779,13.7853,13.7407,13.7704,302082.1481
2013-10-24 15:30:00,18.52,18.54,18.46,18.48,812834.2245989306,13.7704,13.7853,13.7258,13.7407,812834.2246
2013-10-25 09:30:00,18.61,18.69,18.41,18.54,345659.3469109114,13.8373,13.8968,13.6886,13.7853,345659.3469
2013-10-25 10:00:00,18.53,18.58,18.32,18.33,171236.77323927637,13.7779,13.815,13.6217,13.6291,171236.7732
2013-10-25 10:30:00,18.33,18.4,18.3,18.34,161565.59335533052,13.6291,13.6812,13.6068,13.6366,161565.5934
2013-10-25 11:00:00,18.35,18.45,18.26,18.42,208442.3711457504,13.644,13.7184,13.5771,13.6961,208442.3711
2013-10-25 11:30:00,18.43,18.44,18.4,18.4,143474.7980430083,13.7035,13.7109,13.6812,13.6812,143474.798
2013-10-25 12:00:00,18.4,18.47,18.39,18.47,156445.55694618274,13.6812,13.7332,13.6738,13.7332,156445.5569
2013-10-25 12:30:00,18.47,18.47,18.42,18.44,135737.85413585164,13.7332,13.7332,13.6961,13.7109,135737.8541
2013-10-25 13:00:00,18.45,18.46,18.4,18.4,136420.52565707135,13.7184,13.7258,13.6812,13.6812,136420.5257
2013-10-25 13:30:00,18.4,18.45,18.39,18.41,86244.16884742292,13.6812,13.7184,13.6738,13.6886,86244.1688
2013-10-25 14:00:00,18.41,18.46,18.4,18.44,120377.74490840823,13.6886,13.7258,13.6812,13.7109,120377.7449
2013-10-25 14:30:00,18.45,18.5,18.39,18.47,259756.5138240983,13.7184,13.7556,13.6738,13.7332,259756.5138
2013-10-25 15:00:00,18.47,18.47,18.43,18.44,277505.97337581066,13.7332,13.7332,13.7035,13.7109,277505.9734
2013-10-25 15:30:00,18.44,18.54,18.44,18.45,1052110.5927864376,13.7109,13.7853,13.7109,13.7184,1052110.5928
2013-10-28 09:30:00,18.43,18.73,18.34,18.58,463192.6271475708,13.7035,13.9266,13.6366,13.815,463192.6271
2013-10-28 10:00:00,18.58,18.58,18.41,18.51,476049.6074638753,13.815,13.815,13.6886,13.763,476049.6075
2013-10-28 10:30:00,18.51,18.64,18.4,18.4,472863.8070315167,13.763,13.8596,13.6812,13.6812,472863.807
2013-10-28 11:00:00,18.4,18.46,18.37,18.39,462851.291386961,13.6812,13.7258,13.6589,13.6738,462851.2914
2013-10-28 11:30:00,18.4,18.41,18.33,18.38,148481.05586528615,13.6812,13.6886,13.6291,13.6663,148481.0559
2013-10-28 12:00:00,18.38,18.46,18.37,18.45,91250.42666970076,13.6663,13.7258,13.6589,13.7184,91250.4267
2013-10-28 12:30:00,18.46,18.46,18.34,18.4,262373.4213221072,13.7258,13.7258,13.6366,13.6812,262373.4213
2013-10-28 13:00:00,18.4,18.48,18.39,18.44,210831.7214700193,13.6812,13.7407,13.6738,13.7109,210831.7215
2013-10-28 13:30:00,18.44,18.57,18.43,18.48,200591.6486517237,13.7109,13.8076,13.7035,13.7407,200591.6487
2013-10-28 14:00:00,18.48,18.49,18.42,18.45,266583.2290362954,13.7407,13.7481,13.6961,13.7184,266583.229
2013-10-28 14:30:00,18.44,18.52,18.41,18.44,284446.4671748777,13.7109,13.7704,13.6886,13.7109,284446.4672
2013-10-28 15:00:00,18.44,18.61,18.41,18.54,860848.7882580499,13.7109,13.8373,13.6886,13.7853,860848.7883
2013-10-28 15:30:00,18.54,18.56,18.38,18.39,1518489.0203663672,13.7853,13.8002,13.6663,13.6738,1518489.0204
2013-10-29 09:30:00,19.1,19.27,18.83,18.85,1997496.8710888613,14.2017,14.3281,14.0009,14.0158,1997496.8711
2013-10-29 10:00:00,18.85,19.13,18.78,18.99,893048.128342246,14.0158,14.224,13.9637,14.1199,893048.1283
2013-10-29 10:30:00,18.99,19.13,18.91,19.07,694732.0514279213,14.1199,14.224,14.0604,14.1794,694732.0514
2013-10-29 11:00:00,19.07,19.08,18.96,19.07,411878.4844692229,14.1794,14.1868,14.0976,14.1794,411878.4845
2013-10-29 11:30:00,19.07,19.08,19.01,19.07,302992.37683467974,14.1794,14.1868,14.1348,14.1794,302992.3768
2013-10-29 12:00:00,19.07,19.12,19.03,19.08,298213.6761861418,14.1794,14.2165,14.1496,14.1868,298213.6762
2013-10-29 12:30:00,19.07,19.12,19.05,19.1,253384.91295938104,14.1794,14.2165,14.1645,14.2017,253384.913
2013-10-29 13:00:00,19.1,19.12,19.03,19.08,369439.0715667312,14.2017,14.2165,14.1496,14.1868,369439.0716
2013-10-29 13:30:00,19.08,19.11,19.05,19.07,147457.0485834566,14.1868,14.2091,14.1645,14.1794,147457.0486
2013-10-29 14:00:00,19.07,19.11,19.05,19.06,303106.1554215497,14.1794,14.2091,14.1645,14.1719,303106.1554
2013-10-29 14:30:00,19.06,19.09,18.96,18.98,325748.09420867,14.1719,14.1942,14.0976,14.1125,325748.0942
2013-10-29 15:00:00,18.98,19.04,18.93,18.95,722607.8052110593,14.1125,14.1571,14.0753,14.0901,722607.8052
2013-10-29 15:30:00,18.95,18.98,18.83,18.88,1888383.2062805784,14.0901,14.1125,14.0009,14.0381,1888383.2063
2013-10-30 09:30:00,18.98,19.18,18.9,19.02,440323.1311867106,14.1125,14.2612,14.053,14.1422,440323.1312
2013-10-30 10:00:00,19.02,19.02,18.92,19.02,524746.8426442144,14.1422,14.1422,14.0678,14.1422,524746.8426
2013-10-30 10:30:00,19.02,19.07,18.94,19.02,420070.54272385937,14.1422,14.1794,14.0827,14.1422,420070.5427
2013-10-30 11:00:00,19.02,19.05,18.93,18.93,223347.366025714,14.1422,14.1645,14.0753,14.0753,223347.366
2013-10-30 11:30:00,18.94,18.99,18.9,18.9,306519.5130276482,14.0827,14.1199,14.053,14.053,306519.513
2013-10-30 12:00:00,18.9,18.95,18.89,18.93,160769.14324724086,14.053,14.0901,14.0455,14.0753,160769.1432
2013-10-30 12:30:00,18.93,19.06,18.93,19.03,194106.2692001365,14.0753,14.1719,14.0753,14.1496,194106.2692
2013-10-30 13:00:00,19.02,19.07,18.95,18.95,134486.28968028218,14.1422,14.1794,14.0901,14.0901,134486.2897
2013-10-30 13:30:00,18.95,18.97,18.87,18.91,160427.80748663103,14.0901,14.105,14.0307,14.0604,160427.8075
2013-10-30 14:00:00,18.91,18.99,18.66,18.72,322903.6295369212,14.0604,14.1199,13.8745,13.9191,322903.6295
2013-10-30 14:30:00,18.72,18.86,18.72,18.83,384002.7306860849,13.9191,14.0232,13.9191,14.0009,384002.7307
2013-10-30 15:00:00,18.82,18.93,18.8,18.93,454317.8973717146,13.9935,14.0753,13.9786,14.0753,454317.8974
2013-10-30 15:30:00,18.93,18.97,18.88,18.89,969507.3387188532,14.0753,14.105,14.0381,14.0455,969507.3387
2013-10-31 09:30:00,18.93,18.96,18.6,18.67,298668.7905336216,14.0753,14.0976,13.8299,13.882,298668.7905
2013-10-31 10:00:00,18.67,18.71,18.6,18.69,558311.5257708499,13.882,13.9117,13.8299,13.8968,558311.5258
2013-10-31 10:30:00,18.69,18.81,18.65,18.72,329047.67322789854,13.8968,13.986,13.8671,13.9191,329047.6732
2013-10-31 11:00:00,18.72,18.76,18.64,18.73,438502.67379679147,13.9191,13.9489,13.8596,13.9266,438502.6738
2013-10-31 11:30:00,18.73,18.74,18.68,18.72,293434.97553760384,13.9266,13.934,13.8894,13.9191,293434.9755
2013-10-31 12:00:00,18.72,18.73,18.64,18.64,171805.66617362614,13.9191,13.9266,13.8596,13.8596,171805.6662
2013-10-31 12:30:00,18.63,18.78,18.62,18.71,198657.41267493457,13.8522,13.9637,13.8448,13.9117,198657.4127
2013-10-31 13:00:00,18.71,18.8,18.69,18.79,166913.18693821825,13.9117,13.9786,13.8968,13.9712,166913.1869
2013-10-31 13:30:00,18.78,18.83,18.76,18.78,219934.00841961545,13.9637,14.0009,13.9489,13.9637,219934.0084
2013-10-31 14:00:00,18.78,18.9,18.76,18.87,197519.6268062351,13.9637,14.053,13.9489,14.0307,197519.6268
2013-10-31 14:30:00,18.87,18.87,18.76,18.83,624303.1061554216,14.0307,14.0307,13.9489,14.0009,624303.1062
2013-10-31 15:00:00,18.83,18.83,18.7,18.71,449084.0823756969,14.0009,14.0009,13.9043,13.9117,449084.0824
2013-10-31 15:30:00,18.71,18.73,18.56,18.57,1396632.1538286495,13.9117,13.9266,13.8002,13.8076,1396632.1538
2013-11-01 09:30:00,18.59,18.73,18.53,18.62,291500.7395608147,13.8225,13.9266,13.7779,13.8448,291500.7396
2013-11-01 10:00:00,18.62,18.71,18.45,18.5,318124.9288883832,13.8448,13.9117,13.7184,13.7556,318124.9289
2013-11-01 10:30:00,18.5,18.5,18.35,18.37,263056.0928433269,13.7556,13.7556,13.644,13.6589,263056.0928
2013-11-01 11:00:00,18.36,18.38,18.22,18.33,295141.6543406531,13.6515,13.6663,13.5474,13.6291,295141.6543
2013-11-01 11:30:00,18.33,18.34,18.18,18.18,230970.5313460007,13.6291,13.6366,13.5176,13.5176,230970.5313
2013-11-01 12:00:00,18.18,18.25,18.12,18.2,260894.29969279785,13.5176,13.5697,13.473,13.5325,260894.2997
2013-11-01 12:30:00,18.21,18.27,18.2,18.24,181476.846057572,13.5399,13.5845,13.5325,13.5622,181476.8461
2013-11-01 13:00:00,18.24,18.25,18.2,18.21,196723.17669814543,13.5622,13.5697,13.5325,13.5399,196723.1767
2013-11-01 13:30:00,18.22,18.3,18.2,18.27,206394.35658209125,13.5474,13.6068,13.5325,13.5845,206394.3566
2013-11-01 14:00:00,18.27,18.34,18.26,18.33,214927.7505973376,13.5845,13.6366,13.5771,13.6291,214927.7506
2013-11-01 14:30:00,18.33,18.43,18.32,18.36,305381.7271589487,13.6291,13.7035,13.6217,13.6515,305381.7272
2013-11-01 15:00:00,18.37,18.41,18.35,18.4,447149.8463989078,13.6589,13.6886,13.644,13.6812,447149.8464
2013-11-01 15:30:00,18.4,18.51,18.39,18.47,664808.2830811242,13.6812,13.763,13.6738,13.7332,664808.2831
2013-11-04 09:30:00,18.57,18.65,18.46,18.55,196268.06235066563,13.8076,13.8671,13.7258,13.7927,196268.0624
2013-11-04 10:00:00,18.55,18.62,18.54,18.54,170781.65889179657,13.7927,13.8448,13.7853,13.7853,170781.6589
2013-11-04 10:30:00,18.54,18.68,18.54,18.58,153145.97792695416,13.7853,13.8894,13.7853,13.815,153145.9779
2013-11-04 11:00:00,18.57,18.69,18.57,18.63,243941.2902491751,13.8076,13.8968,13.8076,13.8522,243941.2902
2013-11-04 11:30:00,18.63,18.7,18.56,18.56,388098.7598134031,13.8522,13.9043,13.8002,13.8002,388098.7598
2013-11-04 12:00:00,18.55,18.58,18.48,18.49,178859.9385595631,13.7927,13.815,13.7407,13.7481,178859.9386
2013-11-04 12:30:00,18.48,18.52,18.44,18.46,143133.46228239845,13.7407,13.7704,13.7109,13.7258,143133.4623
2013-11-04 13:00:00,18.46,18.54,18.45,18.54,160541.58607350098,13.7258,13.7853,13.7184,13.7853,160541.5861
2013-11-04 13:30:00,18.54,18.54,18.47,18.49,216293.093639777,13.7853,13.7853,13.7332,13.7481,216293.0936
2013-11-04 14:00:00,18.49,18.5,18.45,18.46,220275.34418022528,13.7481,13.7556,13.7184,13.7258,220275.3442
2013-11-04 14:30:00,18.46,18.47,18.41,18.42,191261.80452838776,13.7258,13.7332,13.6886,13.6961,191261.8045
2013-11-04 15:00:00,18.42,18.46,18.41,18.43,248606.2123108431,13.6961,13.7258,13.6886,13.7035,248606.2123
2013-11-04 15:30:00,18.42,18.48,18.41,18.47,607918.9896461486,13.6961,13.7407,13.6886,13.7332,607918.9896
2013-11-05 09:30:00,18.41,18.47,18.26,18.31,129935.14620548414,13.6886,13.7332,13.5771,13.6143,129935.1462
2013-11-05 10:00:00,18.28,18.35,18.18,18.35,320400.50062578224,13.592,13.644,13.5176,13.644,320400.5006
2013-11-05 10:30:00,18.35,18.42,18.29,18.3,213562.40755489812,13.644,13.6961,13.5994,13.6068,213562.4076
2013-11-05 11:00:00,18.3,18.33,18.23,18.28,271930.8226191831,13.6068,13.6291,13.5548,13.592,271930.8226
2013-11-05 11:30:00,18.28,18.31,18.2,18.21,255432.92752304013,13.592,13.6143,13.5325,13.5399,255432.9275
2013-11-05 12:00:00,18.22,18.35,18.22,18.3,211969.5073387189,13.5474,13.644,13.5474,13.6068,211969.5073
2013-11-05 12:30:00,18.3,18.32,18.27,18.3,77483.21765843668,13.6068,13.6217,13.5845,13.6068,77483.2177
2013-11-05 13:00:00,18.3,18.37,18.29,18.37,108772.32904767324,13.6068,13.6589,13.5994,13.6589,108772.329
2013-11-05 13:30:00,18.37,18.39,18.3,18.33,236887.0178632381,13.6589,13.6738,13.6068,13.6291,236887.0179
2013-11-05 14:00:00,18.33,18.44,18.32,18.43,315280.46421663446,13.6291,13.7109,13.6217,13.7035,315280.4642
2013-11-05 14:30:00,18.43,18.46,18.38,18.4,146205.48412788715,13.7035,13.7258,13.6663,13.6812,146205.4841
2013-11-05 15:00:00,18.39,18.4,18.25,18.27,687222.6646945046,13.6738,13.6812,13.5697,13.5845,687222.6647
2013-11-05 15:30:00,18.28,18.3,18.25,18.27,861872.7955398795,13.592,13.6068,13.5697,13.5845,861872.7955
2013-11-06 09:30:00,18.33,18.39,18.19,18.27,236431.9035157584,13.6291,13.6738,13.5251,13.5845,236431.9035
2013-11-06 10:00:00,18.26,18.33,18.18,18.2,181135.5102969621,13.5771,13.6291,13.5176,13.5325,181135.5103
2013-11-06 10:30:00,18.18,18.24,18.11,18.14,180794.17453635228,13.5176,13.5622,13.4656,13.4879,180794.1745
2013-11-06 11:00:00,18.14,18.15,18.05,18.1,187279.55398793943,13.4879,13.4953,13.421,13.4581,187279.554
2013-11-06 11:30:00,18.11,18.15,18.05,18.1,262714.757082717,13.4656,13.4953,13.421,13.4581,262714.7571
2013-11-06 12:00:00,18.1,18.18,18.08,18.17,102059.39242234612,13.4581,13.5176,13.4433,13.5102,102059.3924
2013-11-06 12:30:00,18.18,18.29,18.17,18.26,110365.22926385255,13.5176,13.5994,13.5102,13.5771,110365.2293
2013-11-06 13:00:00,18.26,18.33,18.24,18.31,117533.28023665948,13.5771,13.6291,13.5622,13.6143,117533.2802
2013-11-06 13:30:00,18.32,18.32,18.27,18.31,121743.08795084764,13.6217,13.6217,13.5845,13.6143,121743.088
2013-11-06 14:00:00,18.31,18.34,18.25,18.26,223574.9231994539,13.6143,13.6366,13.5697,13.5771,223574.9232
2013-11-06 14:30:00,18.25,18.3,18.24,18.24,168050.97280691774,13.5697,13.6068,13.5622,13.5622,168050.9728
2013-11-06 15:00:00,18.25,18.28,18.22,18.28,237000.7964501081,13.5697,13.592,13.5474,13.592,237000.7965
2013-11-06 15:30:00,18.28,18.29,18.2,18.25,612015.0187734668,13.592,13.5994,13.5325,13.5697,612015.0188
2013-11-07 09:30:00,18.42,18.66,18.33,18.53,272613.4941404028,13.6961,13.8745,13.6291,13.7779,272613.4941
2013-11-07 10:00:00,18.51,18.54,18.26,18.26,251905.7913300717,13.763,13.7853,13.5771,13.5771,251905.7913
2013-11-07 10:30:00,18.26,18.27,18.11,18.18,258391.1707816589,13.5771,13.5845,13.4656,13.5176,258391.1708
2013-11-07 11:00:00,18.18,18.24,18.14,18.19,310843.09932870633,13.5176,13.5622,13.4879,13.5251,310843.0993
2013-11-07 11:30:00,18.2,18.33,18.19,18.28,187620.8897485493,13.5325,13.6291,13.5251,13.592,187620.8897
2013-11-07 12:00:00,18.29,18.34,18.25,18.26,107634.54317897372,13.5994,13.6366,13.5697,13.5771,107634.5432
2013-11-07 12:30:00,18.27,18.28,18.13,18.15,107634.54317897372,13.5845,13.592,13.4804,13.4953,107634.5432
2013-11-07 13:00:00,18.14,18.14,18.03,18.04,193537.3762657868,13.4879,13.4879,13.4061,13.4135,193537.3763
2013-11-07 13:30:00,18.04,18.08,18.02,18.05,96256.6844919786,13.4135,13.4433,13.3986,13.421,96256.6845
2013-11-07 14:00:00,18.06,18.06,17.96,17.99,198202.2983274548,13.4284,13.4284,13.354,13.3763,198202.2983
2013-11-07 14:30:00,17.99,18.04,17.96,18.04,298782.5691204916,13.3763,13.4135,13.354,13.4135,298782.5691
2013-11-07 15:00:00,18.03,18.05,17.92,17.93,277847.30913642055,13.4061,13.421,13.3243,13.3317,277847.3091
2013-11-07 15:30:00,17.93,17.95,17.87,17.91,828877.0053475936,13.3317,13.3466,13.2871,13.3169,828877.0053
2013-11-08 09:30:00,17.82,17.83,17.45,17.45,473318.9213789965,13.2499,13.2574,12.9748,12.9748,473318.9214
2013-11-08 10:00:00,17.46,17.57,17.38,17.57,699283.1949027193,12.9823,13.0641,12.9228,13.0641,699283.1949
2013-11-08 10:30:00,17.56,17.67,17.52,17.59,541130.9591534873,13.0566,13.1384,13.0269,13.0789,541130.9592
2013-11-08 11:00:00,17.59,17.69,17.59,17.65,543634.0880646262,13.0789,13.1533,13.0789,13.1235,543634.0881
2013-11-08 11:30:00,17.65,17.72,17.61,17.7,302878.5982478098,13.1235,13.1756,13.0938,13.1607,302878.5982
2013-11-08 12:00:00,17.69,17.76,17.69,17.74,131186.7106610536,13.1533,13.2053,13.1533,13.1905,131186.7107
2013-11-08 12:30:00,17.75,17.76,17.72,17.74,105245.19285470474,13.1979,13.2053,13.1756,13.1905,105245.1929
2013-11-08 13:00:00,17.75,17.87,17.73,17.85,131072.93207418366,13.1979,13.2871,13.183,13.2722,131072.9321
2013-11-08 13:30:00,17.85,17.86,17.81,17.84,259073.84230287865,13.2722,13.2797,13.2425,13.2648,259073.8423
2013-11-08 14:00:00,17.83,17.91,17.82,17.88,192285.81181021733,13.2574,13.3169,13.2499,13.2946,192285.8118
2013-11-08 14:30:00,17.88,17.89,17.81,17.82,140857.89054499945,13.2946,13.302,13.2425,13.2499,140857.8905
2013-11-08 15:00:00,17.82,17.83,17.74,17.77,188303.56126976904,13.2499,13.2574,13.1905,13.2128,188303.5613
2013-11-08 15:30:00,17.78,17.89,17.78,17.88,619410.6269200137,13.2202,13.302,13.2202,13.2946,619410.6269
2013-11-11 09:30:00,17.89,17.89,17.67,17.74,143929.9123904881,13.302,13.302,13.1384,13.1905,143929.9124
2013-11-11 10:00:00,17.74,17.87,17.71,17.8,181931.96040505177,13.1905,13.2871,13.1682,13.2351,181931.9604
2013-11-11 10:30:00,17.79,17.89,17.79,17.88,122425.75947206737,13.2276,13.302,13.2276,13.2946,122425.7595
2013-11-11 11:00:00,17.88,17.88,17.8,17.82,106382.97872340426,13.2946,13.2946,13.2351,13.2499,106382.9787
2013-11-11 11:30:00,17.82,17.86,17.78,17.8,234270.11036522928,13.2499,13.2797,13.2202,13.2351,234270.1104
2013-11-11 12:00:00,17.8,17.81,17.69,17.7,193764.93343952668,13.2351,13.2425,13.1533,13.1607,193764.9334
2013-11-11 12:30:00,17.7,17.72,17.64,17.7,120036.4091477984,13.1607,13.1756,13.1161,13.1607,120036.4091
2013-11-11 13:00:00,17.69,17.75,17.69,17.73,88861.0763454318,13.1533,13.1979,13.1533,13.183,88861.0763
2013-11-11 13:30:00,17.74,17.77,17.73,17.74,76231.65320286722,13.1905,13.2128,13.183,13.1905,76231.6532
2013-11-11 14:00:00,17.74,17.82,17.74,17.81,190692.911594038,13.1905,13.2499,13.1905,13.2425,190692.9116
2013-11-11 14:30:00,17.81,17.89,17.81,17.89,141881.897826829,13.2425,13.302,13.2425,13.302,141881.8978
2013-11-11 15:00:00,17.89,17.89,17.86,17.89,150642.84901581524,13.302,13.302,13.2797,13.302,150642.849
2013-11-11 15:30:00,17.89,17.89,17.82,17.84,392877.4604619411,13.302,13.302,13.2499,13.2648,392877.4605
2013-11-12 09:30:00,17.68,17.8,17.64,17.8,235294.11764705885,13.1458,13.2351,13.1161,13.2351,235294.1176
2013-11-12 10:00:00,17.8,17.83,17.71,17.73,354534.0766867676,13.2351,13.2574,13.1682,13.183,354534.0767
2013-11-12 10:30:00,17.73,17.86,17.71,17.82,191603.1402889976,13.183,13.2797,13.1682,13.2499,191603.1403
2013-11-12 11:00:00,17.82,17.92,17.8,17.89,489361.7021276596,13.2499,13.3243,13.2351,13.302,489361.7021
2013-11-12 11:30:00,17.89,17.9,17.75,17.85,421094.550005689,13.302,13.3094,13.1979,13.2722,421094.55
2013-11-12 12:00:00,17.85,17.86,17.75,17.78,246785.75492092388,13.2722,13.2797,13.1979,13.2202,246785.7549
2013-11-12 12:30:00,17.79,17.8,17.74,17.78,164978.95096142907,13.2276,13.2351,13.1905,13.2202,164978.951
2013-11-12 13:00:00,17.78,17.87,17.77,17.82,181590.624644442,13.2202,13.2871,13.2128,13.2499,181590.6246
2013-11-12 13:30:00,17.83,17.9,17.78,17.89,197292.0696324952,13.2574,13.3094,13.2202,13.302,197292.0696
2013-11-12 14:00:00,17.89,17.91,17.84,17.84,294572.7614063033,13.302,13.3169,13.2648,13.2648,294572.7614
2013-11-12 14:30:00,17.85,17.98,17.84,17.96,469791.785186028,13.2722,13.3689,13.2648,13.354,469791.7852
2013-11-12 15:00:00,17.96,18.04,17.92,17.99,406075.7765388554,13.354,13.4135,13.3243,13.3763,406075.7765
2013-11-12 15:30:00,17.99,18.03,17.96,17.99,674934.5773125498,13.3763,13.4061,13.354,13.3763,674934.5773
2013-11-13 09:30:00,17.82,18.11,17.82,18.03,452724.9971555353,13.2499,13.4656,13.2499,13.4061,452724.9972
2013-11-13 10:00:00,18.03,18.1,17.93,18.07,340539.3105017636,13.4061,13.4581,13.3317,13.4358,340539.3105
2013-11-13 10:30:00,18.07,18.19,18.04,18.18,459210.37660712254,13.4358,13.5251,13.4135,13.5176,459210.3766
2013-11-13 11:00:00,18.18,18.23,18.14,18.16,550119.4675162134,13.5176,13.5548,13.4879,13.5027,550119.4675
2013-11-13 11:30:00,18.16,18.17,18.07,18.11,242803.5043804756,13.5027,13.5102,13.4358,13.4656,242803.5044
2013-11-13 12:00:00,18.11,18.3,18.09,18.29,433837.75173512346,13.4656,13.6068,13.4507,13.5994,433837.7517
2013-11-13 12:30:00,18.28,18.45,18.26,18.42,307088.405961998,13.592,13.7184,13.5771,13.6961,307088.406
2013-11-13 13:00:00,18.42,18.47,18.37,18.47,280009.1022869496,13.6961,13.7332,13.6589,13.7332,280009.1023
2013-11-13 13:30:00,18.45,18.55,18.43,18.46,442940.03868471953,13.7184,13.7927,13.7035,13.7258,442940.0387
2013-11-13 14:00:00,18.46,18.46,18.38,18.4,225281.60200250315,13.7258,13.7258,13.6663,13.6812,225281.602
2013-11-13 14:30:00,18.4,18.42,18.33,18.33,266128.11468881555,13.6812,13.6961,13.6291,13.6291,266128.1147
2013-11-13 15:00:00,18.33,18.4,18.33,18.39,351120.71908066905,13.6291,13.6812,13.6291,13.6738,351120.7191
2013-11-13 15:30:00,18.38,18.46,18.36,18.44,713050.4039139834,13.6663,13.7258,13.6515,13.7109,713050.4039
2013-11-14 09:30:00,18.45,18.67,18.43,18.51,269427.6937080442,13.7184,13.882,13.7035,13.763,269427.6937
2013-11-14 10:00:00,18.51,18.56,18.42,18.51,170440.3231311867,13.763,13.8002,13.6961,13.763,170440.3231
2013-11-14 10:30:00,18.52,18.72,18.52,18.72,309932.8706337468,13.7704,13.9191,13.7704,13.9191,309932.8706
2013-11-14 11:00:00,18.71,18.76,18.62,18.73,319148.9361702128,13.9117,13.9489,13.8448,13.9266,319148.9362
2013-11-14 11:30:00,18.73,18.83,18.72,18.77,202184.54886790307,13.9266,14.0009,13.9191,13.9563,202184.5489
2013-11-14 12:00:00,18.76,18.83,18.75,18.76,166685.62976447833,13.9489,14.0009,13.9414,13.9489,166685.6298
2013-11-14 12:30:00,18.78,18.86,18.78,18.81,216975.7651609967,13.9637,14.0232,13.9637,13.986,216975.7652
2013-11-14 13:00:00,18.8,18.83,18.75,18.76,210490.3857094095,13.9786,14.0009,13.9414,13.9489,210490.3857
2013-11-14 13:30:00,18.76,18.83,18.74,18.79,231198.0885197406,13.9489,14.0009,13.934,13.9712,231198.0885
2013-11-14 14:00:00,18.79,18.79,18.72,18.74,143361.01945613837,13.9712,13.9712,13.9191,13.934,143361.0195
2013-11-14 14:30:00,18.75,18.76,18.67,18.71,296051.8830356127,13.9414,13.9489,13.882,13.9117,296051.883
2013-11-14 15:00:00,18.7,18.73,18.68,18.7,129024.91751052452,13.9043,13.9266,13.8894,13.9043,129024.9175
2013-11-14 15:30:00,18.71,18.71,18.61,18.63,572306.2919558539,13.9117,13.9117,13.8373,13.8522,572306.292
2013-11-15 09:30:00,18.76,18.89,18.59,18.62,456365.9119353738,13.9489,14.0455,13.8225,13.8448,456365.9119
2013-11-15 10:00:00,18.62,18.74,18.58,18.73,142564.5693480487,13.8448,13.934,13.815,13.9266,142564.5693
2013-11-15 10:30:00,18.72,18.74,18.69,18.7,84765.04721811356,13.9191,13.934,13.8968,13.9043,84765.0472
2013-11-15 11:00:00,18.69,18.76,18.69,18.71,141995.67641369894,13.8968,13.9489,13.8968,13.9117,141995.6764
2013-11-15 11:30:00,18.72,18.72,18.6,18.63,115940.38002048017,13.9191,13.9191,13.8299,13.8522,115940.38
2013-11-15 12:00:00,18.62,18.68,18.6,18.64,63033.3371259529,13.8448,13.8894,13.8299,13.8596,63033.3371
2013-11-15 12:30:00,18.63,18.67,18.62,18.63,73500.9671179884,13.8522,13.882,13.8448,13.8522,73500.9671
2013-11-15 13:00:00,18.63,18.66,18.62,18.66,71111.61679371943,13.8522,13.8745,13.8448,13.8745,71111.6168
2013-11-15 13:30:00,18.66,18.69,18.66,18.67,69177.38081693025,13.8745,13.8968,13.8745,13.882,69177.3808
2013-11-15 14:00:00,18.68,18.71,18.68,18.69,96370.46307884857,13.8894,13.9117,13.8894,13.8968,96370.4631
2013-11-15 14:30:00,18.69,18.73,18.69,18.71,138809.87598134033,13.8968,13.9266,13.8968,13.9117,138809.876
2013-11-15 15:00:00,18.71,18.75,18.71,18.73,150870.40618955513,13.9117,13.9414,13.9117,13.9266,150870.4062
2013-11-15 15:30:00,18.73,18.73,18.62,18.64,474798.0430083058,13.9266,13.9266,13.8448,13.8596,474798.043
2013-11-18 09:30:00,18.68,18.71,18.49,18.51,241438.16133803612,13.8894,13.9117,13.7481,13.763,241438.1613
2013-11-18 10:00:00,18.51,18.68,18.47,18.63,184093.7535555809,13.763,13.8894,13.7332,13.8522,184093.7536
2013-11-18 10:30:00,18.64,18.7,18.61,18.64,155535.32825122314,13.8596,13.9043,13.8373,13.8596,155535.3283
2013-11-18 11:00:00,18.64,18.69,18.62,18.69,161679.3719422005,13.8596,13.8968,13.8448,13.8968,161679.3719
2013-11-18 11:30:00,18.69,18.7,18.55,18.62,201046.76299920355,13.8968,13.9043,13.7927,13.8448,201046.763
2013-11-18 12:00:00,18.62,18.65,18.57,18.62,155876.66401183297,13.8448,13.8671,13.8076,13.8448,155876.664
2013-11-18 12:30:00,18.62,18.62,18.55,18.57,62123.10843099329,13.8448,13.8448,13.7927,13.8076,62123.1084
2013-11-18 13:00:00,18.57,18.61,18.56,18.58,75890.31744225736,13.8076,13.8373,13.8002,13.815,75890.3174
2013-11-18 13:30:00,18.59,18.59,18.54,18.56,78052.11059278644,13.8225,13.8225,13.7853,13.8002,78052.1106
2013-11-18 14:00:00,18.56,18.6,18.55,18.59,77255.66048469678,13.8002,13.8299,13.7927,13.8225,77255.6605
2013-11-18 14:30:00,18.59,18.6,18.4,18.4,179428.83149391285,13.8225,13.8299,13.6812,13.6812,179428.8315
2013-11-18 15:00:00,18.4,18.41,18.22,18.25,570258.2773921948,13.6812,13.6886,13.5474,13.5697,570258.2774
2013-11-18 15:30:00,18.24,18.31,18.18,18.3,469336.6708385482,13.5622,13.6143,13.5176,13.6068,469336.6708
2013-11-19 09:30:00,18.43,18.62,18.33,18.52,306291.9558539083,13.7035,13.8448,13.6291,13.7704,306291.9559
2013-11-19 10:00:00,18.53,18.67,18.53,18.6,299351.4620548413,13.7779,13.882,13.7779,13.8299,299351.4621
2013-11-19 10:30:00,18.6,18.67,18.56,18.62,144271.24815109797,13.8299,13.882,13.8002,13.8448,144271.2482
2013-11-19 11:00:00,18.62,18.67,18.54,18.57,239845.2611218569,13.8448,13.882,13.7853,13.8076,239845.2611
2013-11-19 11:30:00,18.57,18.64,18.53,18.63,301285.6980316305,13.8076,13.8596,13.7779,13.8522,301285.698
2013-11-19 12:00:00,18.62,18.85,18.6,18.8,583911.7078165889,13.8448,14.0158,13.8299,13.9786,583911.7078
2013-11-19 12:30:00,18.79,18.79,18.69,18.77,443053.81727158953,13.9712,13.9712,13.8968,13.9563,443053.8173
2013-11-19 13:00:00,18.76,18.81,18.58,18.58,414381.6133803618,13.9489,13.986,13.815,13.815,414381.6134
2013-11-19 13:30:00,18.6,18.64,18.54,18.57,197405.8482193651,13.8299,13.8596,13.7853,13.8076,197405.8482
2013-11-19 14:00:00,18.57,18.62,18.47,18.47,236887.0178632381,13.8076,13.8448,13.7332,13.7332,236887.0179
2013-11-19 14:30:00,18.47,18.59,18.47,18.54,259984.07099783825,13.7332,13.8225,13.7332,13.7853,259984.071
2013-11-19 15:00:00,18.54,18.63,18.53,18.58,396404.5966549096,13.7853,13.8522,13.7779,13.815,396404.5967
2013-11-19 15:30:00,18.58,18.59,18.47,18.5,1372852.4291728295,13.815,13.8225,13.7332,13.7556,1372852.4292
2013-11-20 09:30:00,18.68,19.16,18.66,19.03,1318580.043235863,13.8894,14.2463,13.8745,14.1496,1318580.0432
2013-11-20 10:00:00,19.03,19.23,18.99,19.18,979178.518602799,14.1496,14.2983,14.1199,14.2612,979178.5186
2013-11-20 10:30:00,19.17,19.2,19.09,19.16,517237.4559107976,14.2537,14.276,14.1942,14.2463,517237.4559
2013-11-20 11:00:00,19.16,19.19,19.12,19.16,428831.4939128456,14.2463,14.2686,14.2165,14.2463,428831.4939
2013-11-20 11:30:00,19.16,19.22,19.14,19.18,575036.9780407328,14.2463,14.2909,14.2314,14.2612,575036.978
2013-11-20 12:00:00,19.19,19.25,19.16,19.2,382978.72340425535,14.2686,14.3132,14.2463,14.276,382978.7234
2013-11-20 12:30:00,19.19,19.19,19.07,19.07,443508.9316190693,14.2686,14.2686,14.1794,14.1794,443508.9316
2013-11-20 13:00:00,19.08,19.11,19.06,19.1,259984.07099783825,14.1868,14.2091,14.1719,14.2017,259984.071
2013-11-20 13:30:00,19.11,19.18,19.11,19.17,224257.5947206736,14.2091,14.2612,14.2091,14.2537,224257.5947
2013-11-20 14:00:00,19.18,19.18,18.9,18.98,932756.8551598588,14.2612,14.2612,14.053,14.1125,932756.8552
2013-11-20 14:30:00,18.98,18.99,18.83,18.86,477756.2862669246,14.1125,14.1199,14.0009,14.0232,477756.2863
2013-11-20 15:00:00,18.87,18.87,18.69,18.75,506656.0473318922,14.0307,14.0307,13.8968,13.9414,506656.0473
2013-11-20 15:30:00,18.74,18.76,18.69,18.75,956764.1369894188,13.934,13.9489,13.8968,13.9414,956764.137
2013-11-21 09:30:00,19.01,19.02,18.76,18.89,465695.75605870975,14.1348,14.1422,13.9489,14.0455,465695.7561
2013-11-21 10:00:00,18.89,19.02,18.87,18.99,325292.97986119014,14.0455,14.1422,14.0307,14.1199,325292.9799
2013-11-21 10:30:00,18.98,19.07,18.98,19.07,165661.62248264876,14.1125,14.1794,14.1125,14.1794,165661.6225
2013-11-21 11:00:00,19.07,19.09,19.01,19.04,241324.38275116624,14.1794,14.1942,14.1348,14.1571,241324.3828
2013-11-21 11:30:00,19.04,19.13,19.03,19.13,164296.27944020936,14.1571,14.224,14.1496,14.224,164296.2794
2013-11-21 12:00:00,19.13,19.17,19.11,19.17,254636.47741495047,14.224,14.2537,14.2091,14.2537,254636.4774
2013-11-21 12:30:00,19.16,19.18,19.09,19.1,289338.9464102856,14.2463,14.2612,14.1942,14.2017,289338.9464
2013-11-21 13:00:00,19.09,19.12,19.07,19.09,130162.70337922404,14.1942,14.2165,14.1794,14.1942,130162.7034
2013-11-21 13:30:00,19.09,19.16,19.09,19.12,114802.59415178064,14.1942,14.2463,14.1942,14.2165,114802.5942
2013-11-21 14:00:00,19.12,19.21,19.09,19.19,175901.69530094438,14.2165,14.2835,14.1942,14.2686,175901.6953
2013-11-21 14:30:00,19.19,19.28,19.17,19.27,391967.2317669815,14.2686,14.3355,14.2537,14.3281,391967.2318
2013-11-21 15:00:00,19.27,19.38,19.26,19.35,522471.27090681536,14.3281,14.4099,14.3206,14.3876,522471.2709
2013-11-21 15:30:00,19.36,19.38,19.33,19.36,744567.0724769599,14.395,14.4099,14.3727,14.395,744567.0725
2013-11-22 09:30:00,19.3,19.41,19.17,19.18,243599.95448856527,14.3504,14.4322,14.2537,14.2612,243599.9545
2013-11-22 10:00:00,19.18,19.18,19.09,19.1,340766.8676755035,14.2612,14.2612,14.1942,14.2017,340766.8677
2013-11-22 10:30:00,19.11,19.18,19.08,19.17,218682.443964046,14.2091,14.2612,14.1868,14.2537,218682.444
2013-11-22 11:00:00,19.17,19.22,19.13,19.21,216406.87222664696,14.2537,14.2909,14.224,14.2835,216406.8722
2013-11-22 11:30:00,19.21,19.27,19.2,19.26,267948.5720787348,14.2835,14.3281,14.276,14.3206,267948.5721
2013-11-22 12:00:00,19.26,19.29,19.24,19.29,183069.74627375128,14.3206,14.3429,14.3058,14.3429,183069.7463
2013-11-22 12:30:00,19.29,19.29,19.24,19.27,157242.0070542724,14.3429,14.3429,14.3058,14.3281,157242.0071
2013-11-22 13:00:00,19.27,19.28,19.24,19.26,142905.90510865857,14.3281,14.3355,14.3058,14.3206,142905.9051
2013-11-22 13:30:00,19.26,19.26,19.18,19.2,159631.35737854138,14.3206,14.3206,14.2612,14.276,159631.3574
2013-11-22 14:00:00,19.19,19.24,19.18,19.23,153942.42803504382,14.2686,14.3058,14.2612,14.2983,153942.428
2013-11-22 14:30:00,19.23,19.24,19.15,19.16,251564.45556946183,14.2983,14.3058,14.2389,14.2463,251564.4556
2013-11-22 15:00:00,19.15,19.16,19.05,19.08,542268.7450221869,14.2389,14.2463,14.1645,14.1868,542268.745
2013-11-22 15:30:00,19.07,19.18,19.05,19.16,1119012.401865969,14.1794,14.2612,14.1645,14.2463,1119012.4019
2013-11-25 09:30:00,19.21,19.27,19.05,19.06,215382.86494481732,14.2835,14.3281,14.1645,14.1719,215382.8649
2013-11-25 10:00:00,19.06,19.06,18.89,18.93,304130.16270337923,14.1719,14.1719,14.0455,14.0753,304130.1627
2013-11-25 10:30:00,18.93,19.05,18.92,19.02,182045.7389919217,14.0753,14.1645,14.0678,14.1422,182045.739
2013-11-25 11:00:00,19.02,19.04,18.98,19.03,128228.46740243486,14.1422,14.1571,14.1125,14.1496,128228.4674
2013-11-25 11:30:00,19.03,19.06,19.01,19.02,116395.49436795995,14.1496,14.1719,14.1348,14.1422,116395.4944
2013-11-25 12:00:00,19.02,19.04,18.98,19.04,277619.75196268066,14.1422,14.1571,14.1125,14.1571,277619.752
2013-11-25 12:30:00,19.03,19.07,19.02,19.06,70884.05961997953,14.1496,14.1794,14.1422,14.1719,70884.0596
2013-11-25 13:00:00,19.06,19.12,19.05,19.09,128342.24598930482,14.1719,14.2165,14.1645,14.1942,128342.246
2013-11-25 13:30:00,19.1,19.15,19.09,19.12,118557.28751848904,14.2017,14.2389,14.1942,14.2165,118557.2875
2013-11-25 14:00:00,19.12,19.15,19.12,19.15,131755.60359540334,14.2165,14.2389,14.2165,14.2389,131755.6036
2013-11-25 14:30:00,19.15,19.17,19.13,19.16,154056.20662191376,14.2389,14.2537,14.224,14.2463,154056.2066
2013-11-25 15:00:00,19.16,19.16,19.06,19.08,261576.9712140176,14.2463,14.2463,14.1719,14.1868,261576.9712
2013-11-25 15:30:00,19.07,19.12,19.03,19.12,479690.5222437137,14.1794,14.2165,14.1496,14.2165,479690.5222
2013-11-26 09:30:00,19.16,19.23,19.07,19.2,245875.52622596428,14.2463,14.2983,14.1794,14.276,245875.5262
2013-11-26 10:00:00,19.2,19.43,19.16,19.42,560928.4332688588,14.276,14.447,14.2463,14.4396,560928.4333
2013-11-26 10:30:00,19.42,19.43,19.34,19.4,312435.99954488565,14.4396,14.447,14.3801,14.4247,312435.9995
2013-11-26 11:00:00,19.41,19.41,19.28,19.29,455341.90465354425,14.4322,14.4322,14.3355,14.3429,455341.9047
2013-11-26 11:30:00,19.29,19.34,19.27,19.31,176584.36682216407,14.3429,14.3801,14.3281,14.3578,176584.3668
2013-11-26 12:00:00,19.31,19.34,19.28,19.32,180111.50301513256,14.3578,14.3801,14.3355,14.3653,180111.503
2013-11-26 12:30:00,19.32,19.34,19.31,19.32,163499.8293321197,14.3653,14.3801,14.3578,14.3653,163499.8293
2013-11-26 13:00:00,19.31,19.34,19.29,19.32,356923.42701103655,14.3578,14.3801,14.3429,14.3653,356923.427
2013-11-26 13:30:00,19.31,19.34,19.31,19.34,827625.4408920242,14.3578,14.3801,14.3578,14.3801,827625.4409
2013-11-26 14:00:00,19.34,19.38,19.33,19.37,538855.3874160884,14.3801,14.4099,14.3727,14.4024,538855.3874
2013-11-26 14:30:00,19.38,19.38,19.34,19.36,585732.1652065081,14.4099,14.4099,14.3801,14.395,585732.1652
2013-11-26 15:00:00,19.36,19.38,19.36,19.37,204573.89919217204,14.395,14.4099,14.395,14.4024,204573.8992
2013-11-26 15:30:00,19.38,19.41,19.36,19.41,2125384.002730686,14.4099,14.4322,14.395,14.4322,2125384.0027
2013-11-27 09:30:00,19.6,19.65,19.49,19.56,829673.4554556833,14.5734,14.6106,14.4917,14.5437,829673.4555
2013-11-27 10:00:00,19.56,19.61,19.5,19.6,510752.0764592104,14.5437,14.5809,14.4991,14.5734,510752.0765
2013-11-27 10:30:00,19.6,19.77,19.59,19.77,458527.7050859028,14.5734,14.6999,14.566,14.6999,458527.7051
2013-11-27 11:00:00,19.76,19.82,19.74,19.79,439640.45966549095,14.6924,14.737,14.6775,14.7147,439640.4597
2013-11-27 11:30:00,19.79,19.8,19.74,19.76,309477.75628626696,14.7147,14.7222,14.6775,14.6924,309477.7563
2013-11-27 12:00:00,19.76,19.76,19.65,19.7,305267.9485720787,14.6924,14.6924,14.6106,14.6478,305267.9486
2013-11-27 12:30:00,19.69,19.76,19.67,19.74,225964.27352372283,14.6404,14.6924,14.6255,14.6775,225964.2735
2013-11-27 13:00:00,19.73,19.73,19.7,19.73,175105.24519285472,14.6701,14.6701,14.6478,14.6701,175105.2452
2013-11-27 13:30:00,19.73,19.8,19.7,19.78,213334.85038115823,14.6701,14.7222,14.6478,14.7073,213334.8504
2013-11-27 14:00:00,19.78,19.78,19.71,19.71,111503.01513255206,14.7073,14.7073,14.6552,14.6552,111503.0151
2013-11-27 14:30:00,19.71,19.8,19.71,19.78,195016.4978950961,14.6552,14.7222,14.6552,14.7073,195016.4979
2013-11-27 15:00:00,19.77,19.79,19.75,19.78,235407.8962339288,14.6999,14.7147,14.685,14.7073,235407.8962
2013-11-27 15:30:00,19.78,19.78,19.75,19.78,536466.0370918193,14.7073,14.7073,14.685,14.7073,536466.0371
2013-11-29 09:30:00,19.76,19.78,19.6,19.66,264193.8787120264,14.6924,14.7073,14.5734,14.6181,264193.8787
2013-11-29 10:00:00,19.67,19.71,19.65,19.7,224143.81613380363,14.6255,14.6552,14.6106,14.6478,224143.8161
2013-11-29 10:30:00,19.7,19.7,19.66,19.67,281943.3382637388,14.6478,14.6478,14.6181,14.6255,281943.3383
2013-11-29 11:00:00,19.67,19.73,19.64,19.66,450790.7611787462,14.6255,14.6701,14.6032,14.6181,450790.7612
2013-11-29 11:30:00,19.67,19.78,19.66,19.75,154511.32096939356,14.6255,14.7073,14.6181,14.685,154511.321
2013-11-29 12:00:00,19.74,19.81,19.74,19.78,124359.99544885653,14.6775,14.7296,14.6775,14.7073,124359.9954
2013-11-29 12:30:00,19.78,19.85,19.61,19.7,578222.7784730914,14.7073,14.7593,14.5809,14.6478,578222.7785
2013-12-02 09:30:00,19.67,19.72,19.36,19.47,547616.3386050746,14.6255,14.6627,14.395,14.4768,547616.3386
2013-12-02 10:00:00,19.44,19.49,19.33,19.35,231766.9814540904,14.4545,14.4917,14.3727,14.3876,231766.9815
2013-12-02 10:30:00,19.36,19.39,19.27,19.36,304585.27705085906,14.395,14.4173,14.3281,14.395,304585.2771
2013-12-02 11:00:00,19.37,19.38,19.32,19.34,242348.3900329958,14.4024,14.4099,14.3653,14.3801,242348.39
2013-12-02 11:30:00,19.34,19.49,19.34,19.47,340311.75332802365,14.3801,14.4917,14.3801,14.4768,340311.7533
2013-12-02 12:00:00,19.47,19.5,19.43,19.44,269769.029468654,14.4768,14.4991,14.447,14.4545,269769.0295
2013-12-02 12:30:00,19.44,19.44,19.34,19.38,268745.02218682447,14.4545,14.4545,14.3801,14.4099,268745.0222
2013-12-02 13:00:00,19.37,19.38,19.34,19.34,209238.82125384003,14.4024,14.4099,14.3801,14.3801,209238.8213
2013-12-02 13:30:00,19.34,19.35,19.3,19.31,212538.4002730686,14.3801,14.3876,14.3504,14.3578,212538.4003
2013-12-02 14:00:00,19.3,19.33,19.27,19.29,286266.9245647969,14.3504,14.3727,14.3281,14.3429,286266.9246
2013-12-02 14:30:00,19.28,19.31,19.26,19.29,198771.1912618045,14.3355,14.3578,14.3206,14.3429,198771.1913
2013-12-02 15:00:00,19.3,19.32,19.25,19.26,393105.01763568097,14.3504,14.3653,14.3132,14.3206,393105.0176
2013-12-02 15:30:00,19.26,19.27,19.23,19.26,760268.5174650131,14.3206,14.3281,14.2983,14.3206,760268.5175
2013-12-03 09:30:00,19.22,19.27,19.12,19.14,565707.1339173968,14.2909,14.3281,14.2165,14.2314,565707.1339
2013-12-03 10:00:00,19.14,19.26,19.01,19.02,313801.3425873251,14.2314,14.3206,14.1348,14.1422,313801.3426
2013-12-03 10:30:00,19.03,19.11,19.01,19.05,259073.84230287865,14.1496,14.2091,14.1348,14.1645,259073.8423
2013-12-03 11:00:00,19.06,19.11,19.02,19.04,206053.02082148145,14.1719,14.2091,14.1422,14.1571,206053.0208
2013-12-03 11:30:00,19.04,19.08,18.99,19.03,194220.0477870065,14.1571,14.1868,14.1199,14.1496,194220.0478
2013-12-03 12:00:00,19.03,19.09,19.02,19.06,127090.68153373536,14.1496,14.1942,14.1422,14.1719,127090.6815
2013-12-03 12:30:00,19.05,19.06,19.0,19.01,86244.16884742292,14.1645,14.1719,14.1273,14.1348,86244.1688
2013-12-03 13:00:00,19.01,19.01,18.96,18.99,296165.66162248264,14.1348,14.1348,14.0976,14.1199,296165.6616
2013-12-03 13:30:00,19.0,19.01,18.98,18.99,139378.76891569007,14.1273,14.1348,14.1125,14.1199,139378.7689
2013-12-03 14:00:00,18.98,18.99,18.91,18.97,257594.72067356925,14.1125,14.1199,14.0604,14.105,257594.7207
2013-12-03 14:30:00,18.97,19.05,18.96,19.05,170212.76595744683,14.105,14.1645,14.0976,14.1645,170212.766
2013-12-03 15:00:00,19.04,19.04,18.97,18.98,177949.7098646035,14.1571,14.1571,14.105,14.1125,177949.7099
2013-12-03 15:30:00,18.98,19.12,18.97,19.12,556604.8469678006,14.1125,14.2165,14.105,14.2165,556604.847
2013-12-04 09:30:00,19.12,19.12,18.72,18.76,365798.1567868928,14.2165,14.2165,13.9191,13.9489,365798.1568
2013-12-04 10:00:00,18.75,19.16,18.74,19.1,435089.31619069295,13.9414,14.2463,13.934,14.2017,435089.3162
2013-12-04 10:30:00,19.1,19.14,19.02,19.07,147001.9342359768,14.2017,14.2314,14.1422,14.1794,147001.9342
2013-12-04 11:00:00,19.07,19.09,18.96,18.96,191148.02594151784,14.1794,14.1942,14.0976,14.0976,191148.0259
2013-12-04 11:30:00,18.96,18.99,18.87,18.87,245420.41187848448,14.0976,14.1199,14.0307,14.0307,245420.4119
2013-12-04 12:00:00,18.88,18.88,18.69,18.79,503242.6897257936,14.0381,14.0381,13.8968,13.9712,503242.6897
2013-12-04 12:30:00,18.79,18.97,18.79,18.88,302537.2624871999,13.9712,14.105,13.9712,14.0381,302537.2625
2013-12-04 13:00:00,18.88,18.95,18.73,18.73,272499.7155535328,14.0381,14.0901,13.9266,13.9266,272499.7156
2013-12-04 13:30:00,18.73,18.8,18.68,18.8,284787.80293548753,13.9266,13.9786,13.8894,13.9786,284787.8029
2013-12-04 14:00:00,18.8,18.88,18.76,18.77,492888.8383206281,13.9786,14.0381,13.9489,13.9563,492888.8383
2013-12-04 14:30:00,18.76,18.83,18.73,18.83,680509.7280691774,13.9489,14.0009,13.9266,14.0009,680509.7281
2013-12-04 15:00:00,18.83,18.92,18.8,18.92,278188.6448970304,14.0009,14.0678,13.9786,14.0678,278188.6449
2013-12-04 15:30:00,18.92,18.98,18.88,18.92,836045.0563204006,14.0678,14.1125,14.0381,14.0678,836045.0563
2013-12-05 09:30:00,18.9,18.91,18.72,18.86,390601.8887245421,14.053,14.0604,13.9191,14.0232,390601.8887
2013-12-05 10:00:00,18.86,19.05,18.85,18.93,259756.5138240983,14.0232,14.1645,14.0158,14.0753,259756.5138
2013-12-05 10:30:00,18.93,18.96,18.79,18.8,161679.3719422005,14.0753,14.0976,13.9712,13.9786,161679.3719
2013-12-05 11:00:00,18.81,18.85,18.76,18.76,228922.5167823416,13.986,14.0158,13.9489,13.9489,228922.5168
2013-12-05 11:30:00,18.76,18.79,18.72,18.78,214472.63624985772,13.9489,13.9712,13.9191,13.9637,214472.6362
2013-12-05 12:00:00,18.78,18.83,18.74,18.76,256570.71339173967,13.9637,14.0009,13.934,13.9489,256570.7134
2013-12-05 12:30:00,18.76,18.78,18.72,18.76,209693.93560131983,13.9489,13.9637,13.9191,13.9489,209693.9356
2013-12-05 13:00:00,18.76,18.76,18.68,18.69,224712.70906815337,13.9489,13.9489,13.8894,13.8968,224712.7091
2013-12-05 13:30:00,18.69,18.71,18.64,18.69,186824.4396404597,13.8968,13.9117,13.8596,13.8968,186824.4396
2013-12-05 14:00:00,18.7,18.73,18.64,18.66,242007.05427238595,13.9043,13.9266,13.8596,13.8745,242007.0543
2013-12-05 14:30:00,18.67,18.69,18.61,18.65,271361.92968483333,13.882,13.8968,13.8373,13.8671,271361.9297
2013-12-05 15:00:00,18.64,18.84,18.64,18.83,487655.0233246103,13.8596,14.0084,13.8596,14.0009,487655.0233
2013-12-05 15:30:00,18.82,18.84,18.69,18.73,911025.1450676984,13.9935,14.0084,13.8968,13.9266,911025.1451
2013-12-06 09:30:00,19.06,19.22,18.99,19.07,896461.4859483446,14.1719,14.2909,14.1199,14.1794,896461.4859
2013-12-06 10:00:00,19.09,19.46,19.09,19.28,564910.683809307,14.1942,14.4694,14.1942,14.3355,564910.6838
2013-12-06 10:30:00,19.28,19.34,19.12,19.15,423028.7859824781,14.3355,14.3801,14.2165,14.2389,423028.786
2013-12-06 11:00:00,19.14,19.23,19.12,19.13,332233.4736602572,14.2314,14.2983,14.2165,14.224,332233.4737
2013-12-06 11:30:00,19.13,19.28,19.12,19.2,185003.9822505405,14.224,14.3355,14.2165,14.276,185003.9823
2013-12-06 12:00:00,19.2,19.28,19.18,19.27,204460.1206053021,14.276,14.3355,14.2612,14.3281,204460.1206
2013-12-06 12:30:00,19.27,19.32,19.23,19.27,297303.4474911822,14.3281,14.3653,14.2983,14.3281,297303.4475
2013-12-06 13:00:00,19.27,19.27,19.14,19.14,111389.23654568211,14.3281,14.3281,14.2314,14.2314,111389.2365
2013-12-06 13:30:00,19.15,19.21,19.14,19.19,144385.0267379679,14.2389,14.2835,14.2314,14.2686,144385.0267
2013-12-06 14:00:00,19.18,19.24,19.16,19.2,130959.1534873137,14.2612,14.3058,14.2463,14.276,130959.1535
2013-12-06 14:30:00,19.2,19.2,19.12,19.14,131528.04642166346,14.276,14.276,14.2165,14.2314,131528.0464
2013-12-06 15:00:00,19.14,19.15,19.05,19.05,269086.3579474343,14.2314,14.2389,14.1645,14.1645,269086.3579
2013-12-06 15:30:00,19.05,19.07,18.99,19.03,673341.6770963705,14.1645,14.1794,14.1199,14.1496,673341.6771
2013-12-09 09:30:00,19.08,19.2,18.96,19.18,528842.8717715326,14.1868,14.276,14.0976,14.2612,528842.8718
2013-12-09 10:00:00,19.17,19.19,18.95,18.96,252360.9056775515,14.2537,14.2686,14.0901,14.0976,252360.9057
2013-12-09 10:30:00,18.96,19.0,18.88,18.95,438275.1166230516,14.0976,14.1273,14.0381,14.0901,438275.1166
2013-12-09 11:00:00,18.95,18.96,18.92,18.92,285584.2530435772,14.0901,14.0976,14.0678,14.0678,285584.253
2013-12-09 11:30:00,18.91,18.97,18.88,18.93,402434.861759017,14.0604,14.105,14.0381,14.0753,402434.8618
2013-12-09 12:00:00,18.94,18.95,18.78,18.83,610422.1185572875,14.0827,14.0901,13.9637,14.0009,610422.1186
2013-12-09 12:30:00,18.83,18.9,18.79,18.88,262373.4213221072,14.0009,14.053,13.9712,14.0381,262373.4213
2013-12-09 13:00:00,18.87,18.91,18.84,18.85,311753.32802366593,14.0307,14.0604,14.0084,14.0158,311753.328
2013-12-09 13:30:00,18.86,18.87,18.82,18.83,158152.235749232,14.0232,14.0307,13.9935,14.0009,158152.2357
2013-12-09 14:00:00,18.83,18.88,18.82,18.86,209921.4927750597,14.0009,14.0381,13.9935,14.0232,209921.4928
2013-12-09 14:30:00,18.87,18.88,18.84,18.87,245875.52622596428,14.0307,14.0381,14.0084,14.0307,245875.5262
2013-12-09 15:00:00,18.87,18.89,18.83,18.83,470929.57105472754,14.0307,14.0455,14.0009,14.0009,470929.5711
2013-12-09 15:30:00,18.83,18.93,18.83,18.91,744339.51530322,14.0009,14.0753,14.0009,14.0604,744339.5153
2013-12-10 09:30:00,18.91,19.24,18.9,19.16,415178.0634884515,14.0604,14.3058,14.053,14.2463,415178.0635
2013-12-10 10:00:00,19.15,19.3,19.1,19.23,348845.14734327,14.2389,14.3504,14.2017,14.2983,348845.1473
2013-12-10 10:30:00,19.24,19.28,19.17,19.19,394356.58209125046,14.3058,14.3355,14.2537,14.2686,394356.5821
2013-12-10 11:00:00,19.19,19.21,19.05,19.1,284901.5815223575,14.2686,14.2835,14.1645,14.2017,284901.5815
2013-12-10 11:30:00,19.11,19.11,19.04,19.05,189555.1257253385,14.2091,14.2091,14.1571,14.1645,189555.1257
2013-12-10 12:00:00,19.04,19.05,18.94,19.05,179542.6100807828,14.1571,14.1645,14.0827,14.1645,179542.6101
2013-12-10 12:30:00,19.04,19.09,18.99,19.09,172374.5591079759,14.1571,14.1942,14.1199,14.1942,172374.5591
2013-12-10 13:00:00,19.09,19.14,19.05,19.05,118557.28751848904,14.1942,14.2314,14.1645,14.1645,118557.2875
2013-12-10 13:30:00,19.05,19.12,19.03,19.03,135282.73978837184,14.1645,14.2165,14.1496,14.1496,135282.7398
2013-12-10 14:00:00,19.03,19.07,19.0,19.01,106724.31448401412,14.1496,14.1794,14.1273,14.1348,106724.3145
2013-12-10 14:30:00,19.02,19.03,18.89,18.9,341904.65354420297,14.1422,14.1496,14.0455,14.053,341904.6535
2013-12-10 15:00:00,18.89,18.99,18.89,18.98,403800.2048014564,14.0455,14.1199,14.0455,14.1125,403800.2048
2013-12-10 15:30:00,18.98,18.99,18.9,18.9,591648.6517237456,14.1125,14.1199,14.053,14.053,591648.6517
2013-12-11 09:30:00,18.87,18.96,18.65,18.65,572875.1848902036,14.0307,14.0976,13.8671,13.8671,572875.1849
2013-12-11 10:00:00,18.66,18.76,18.62,18.62,308795.08476504724,13.8745,13.9489,13.8448,13.8448,308795.0848
2013-12-11 10:30:00,18.62,18.68,18.59,18.62,280350.43804755947,13.8448,13.8894,13.8225,13.8448,280350.438
2013-12-11 11:00:00,18.62,18.67,18.6,18.65,382182.2732961657,13.8448,13.882,13.8299,13.8671,382182.2733
2013-12-11 11:30:00,18.65,18.69,18.59,18.63,213334.85038115823,13.8671,13.8968,13.8225,13.8522,213334.8504
2013-12-11 12:00:00,18.64,18.64,18.55,18.57,173284.7878029355,13.8596,13.8596,13.7927,13.8076,173284.7878
2013-12-11 12:30:00,18.56,18.59,18.55,18.57,103197.17829104562,13.8002,13.8225,13.7927,13.8076,103197.1783
2013-12-11 13:00:00,18.57,18.59,18.54,18.55,165889.17965638867,13.8076,13.8225,13.7853,13.7927,165889.1797
2013-12-11 13:30:00,18.55,18.63,18.54,18.62,232108.3172147002,13.7927,13.8522,13.7853,13.8448,232108.3172
2013-12-11 14:00:00,18.63,18.76,18.56,18.76,561383.5476163386,13.8522,13.9489,13.8002,13.9489,561383.5476
2013-12-11 14:30:00,18.76,18.81,18.73,18.76,354534.0766867676,13.9489,13.986,13.9266,13.9489,354534.0767
2013-12-11 15:00:00,18.76,18.77,18.66,18.69,337125.9528956651,13.9489,13.9563,13.8745,13.8968,337125.9529
2013-12-11 15:30:00,18.69,18.72,18.63,18.71,863238.1385823188,13.8968,13.9191,13.8522,13.9117,863238.1386
2013-12-12 09:30:00,18.74,18.84,18.69,18.82,366253.2711343725,13.934,14.0084,13.8968,13.9935,366253.2711
2013-12-12 10:00:00,18.81,18.91,18.8,18.88,260211.6281715781,13.986,14.0604,13.9786,14.0381,260211.6282
2013-12-12 10:30:00,18.88,18.98,18.84,18.91,386960.9739447037,14.0381,14.1125,14.0084,14.0604,386960.9739
2013-12-12 11:00:00,18.91,18.98,18.9,18.93,349982.9332119695,14.0604,14.1125,14.053,14.0753,349982.9332
2013-12-12 11:30:00,18.93,18.99,18.93,18.94,125042.66697007624,14.0753,14.1199,14.0753,14.0827,125042.667
2013-12-12 12:00:00,18.94,18.95,18.82,18.85,171122.99465240643,14.0827,14.0901,13.9935,14.0158,171122.9947
2013-12-12 12:30:00,18.85,18.87,18.83,18.86,113323.47252247127,14.0158,14.0307,14.0009,14.0232,113323.4725
2013-12-12 13:00:00,18.87,18.89,18.82,18.85,233701.2174308795,14.0307,14.0455,13.9935,14.0158,233701.2174
2013-12-12 13:30:00,18.85,18.86,18.83,18.85,172715.89486858575,14.0158,14.0232,14.0009,14.0158,172715.8949
2013-12-12 14:00:00,18.85,18.93,18.84,18.91,305040.39139833883,14.0158,14.0753,14.0084,14.0604,305040.3914
2013-12-12 14:30:00,18.91,18.95,18.91,18.93,259984.07099783825,14.0604,14.0901,14.0604,14.0753,259984.071
2013-12-12 15:00:00,18.93,18.98,18.91,18.97,316873.3644328138,14.0753,14.1125,14.0604,14.105,316873.3644
2013-12-12 15:30:00,18.97,18.98,18.85,18.87,737854.1358516328,14.105,14.1125,14.0158,14.0307,737854.1359
2013-12-13 09:30:00,18.9,19.05,18.83,18.85,285925.5888041871,14.053,14.1645,14.0009,14.0158,285925.5888
2013-12-13 10:00:00,18.86,18.91,18.63,18.65,428603.9367391057,14.0232,14.0604,13.8522,13.8671,428603.9367
2013-12-13 10:30:00,18.66,18.67,18.6,18.62,307202.1845488679,13.8745,13.882,13.8299,13.8448,307202.1845
2013-12-13 11:00:00,18.62,18.65,18.54,18.61,301627.0337922403,13.8448,13.8671,13.7853,13.8373,301627.0338
2013-12-13 11:30:00,18.61,18.63,18.53,18.54,254750.25600182047,13.8373,13.8522,13.7779,13.7853,254750.256
2013-12-13 12:00:00,18.54,18.57,18.49,18.57,204005.0062578223,13.7853,13.8076,13.7481,13.8076,204005.0063
2013-12-13 12:30:00,18.58,18.61,18.56,18.61,144498.8053248379,13.815,13.8373,13.8002,13.8373,144498.8053
2013-12-13 13:00:00,18.61,18.65,18.59,18.64,101831.83524860622,13.8373,13.8671,13.8225,13.8596,101831.8352
2013-12-13 13:30:00,18.64,18.69,18.63,18.66,171236.77323927637,13.8596,13.8968,13.8522,13.8745,171236.7732
2013-12-13 14:00:00,18.66,18.69,18.52,18.52,262032.0855614973,13.8745,13.8968,13.7704,13.7704,262032.0856
2013-12-13 14:30:00,18.53,18.65,18.52,18.64,185686.65377176012,13.7779,13.8671,13.7704,13.8596,185686.6538
2013-12-13 15:00:00,18.64,18.77,18.63,18.77,460348.1624758221,13.8596,13.9563,13.8522,13.9563,460348.1625
2013-12-13 15:30:00,18.76,18.77,18.69,18.69,520878.3706906361,13.9489,13.9563,13.8968,13.8968,520878.3707
2013-12-16 09:30:00,18.88,18.98,18.76,18.76,322676.0723631813,14.0381,14.1125,13.9489,13.9489,322676.0724
2013-12-16 10:00:00,18.76,18.83,18.76,18.82,139606.32608943,13.9489,14.0009,13.9489,13.9935,139606.3261
2013-12-16 10:30:00,18.82,18.83,18.78,18.82,164865.1723745591,13.9935,14.0009,13.9637,13.9935,164865.1724
2013-12-16 11:00:00,18.82,18.87,18.77,18.85,137444.5329389009,13.9935,14.0307,13.9563,14.0158,137444.5329
2013-12-16 11:30:00,18.85,18.89,18.83,18.88,98873.59198998749,14.0158,14.0455,14.0009,14.0381,98873.592
2013-12-16 12:00:00,18.88,18.88,18.76,18.79,85333.94015246331,14.0381,14.0381,13.9489,13.9712,85333.9402
2013-12-16 12:30:00,18.78,18.79,18.73,18.74,65991.58038457163,13.9637,13.9712,13.9266,13.934,65991.5804
2013-12-16 13:00:00,18.75,18.75,18.65,18.74,143816.13380361817,13.9414,13.9414,13.8671,13.934,143816.1338
2013-12-16 13:30:00,18.74,18.82,18.71,18.78,139833.88326316988,13.934,13.9935,13.9117,13.9637,139833.8833
2013-12-16 14:00:00,18.79,18.85,18.79,18.83,162134.4862896803,13.9712,14.0158,13.9712,14.0009,162134.4863
2013-12-16 14:30:00,18.83,18.83,18.8,18.83,149505.06314711572,14.0009,14.0009,13.9786,14.0009,149505.0631
2013-12-16 15:00:00,18.83,18.85,18.82,18.83,190579.13300716807,14.0009,14.0158,13.9935,14.0009,190579.133
2013-12-16 15:30:00,18.83,18.84,18.81,18.83,395380.58937308,14.0009,14.0084,13.986,14.0009,395380.5894
2013-12-17 09:30:00,18.83,18.83,18.48,18.63,412219.8202298328,14.0009,14.0009,13.7407,13.8522,412219.8202
2013-12-17 10:00:00,18.64,18.72,18.5,18.52,463647.74149505066,13.8596,13.9191,13.7556,13.7704,463647.7415
2013-12-17 10:30:00,18.52,18.59,18.47,18.56,497326.20320855617,13.7704,13.8225,13.7332,13.8002,497326.2032
2013-12-17 11:00:00,18.55,18.57,18.52,18.52,144726.36249857777,13.7927,13.8076,13.7704,13.7704,144726.3625
2013-12-17 11:30:00,18.53,18.57,18.52,18.55,121401.7521902378,13.7779,13.8076,13.7704,13.7927,121401.7522
2013-12-17 12:00:00,18.55,18.55,18.51,18.53,105700.30720218456,13.7927,13.7927,13.763,13.7779,105700.3072
2013-12-17 12:30:00,18.52,18.54,18.48,18.52,101035.38514051656,13.7704,13.7853,13.7407,13.7704,101035.3851
2013-12-17 13:00:00,18.51,18.6,18.51,18.56,145295.25543292752,13.763,13.8299,13.763,13.8002,145295.2554
2013-12-17 13:30:00,18.56,18.56,18.5,18.52,141654.3406530891,13.8002,13.8002,13.7556,13.7704,141654.3407
2013-12-17 14:00:00,18.52,18.62,18.52,18.58,216179.31505290704,13.7704,13.8448,13.7704,13.815,216179.3151
2013-12-17 14:30:00,18.58,18.59,18.54,18.56,152463.30640573445,13.815,13.8225,13.7853,13.8002,152463.3064
2013-12-17 15:00:00,18.56,18.6,18.55,18.59,169757.651609967,13.8002,13.8299,13.7927,13.8225,169757.6516
2013-12-17 15:30:00,18.59,18.62,18.58,18.6,516782.3415633178,13.8225,13.8448,13.815,13.8299,516782.3416
2013-12-18 09:30:00,18.81,18.97,18.75,18.79,873705.7685743544,13.986,14.105,13.9414,13.9712,873705.7686
2013-12-18 10:00:00,18.78,18.86,18.76,18.83,203777.4490840824,13.9637,14.0232,13.9489,14.0009,203777.4491
2013-12-18 10:30:00,18.83,18.86,18.72,18.76,133007.1680509728,14.0009,14.0232,13.9191,13.9489,133007.1681
2013-12-18 11:00:00,18.76,18.76,18.62,18.63,166230.51541699853,13.9489,13.9489,13.8448,13.8522,166230.5154
2013-12-18 11:30:00,18.63,18.69,18.6,18.69,148708.61303902607,13.8522,13.8968,13.8299,13.8968,148708.613
2013-12-18 12:00:00,18.69,18.78,18.68,18.77,191944.47604960747,13.8968,13.9637,13.8894,13.9563,191944.476
2013-12-18 12:30:00,18.77,18.78,18.71,18.72,130390.26055296394,13.9563,13.9637,13.9117,13.9191,130390.2606
2013-12-18 13:00:00,18.72,18.72,18.62,18.69,140402.77619751962,13.9191,13.9191,13.8448,13.8968,140402.7762
2013-12-18 13:30:00,18.69,18.85,18.68,18.77,181476.846057572,13.8968,14.0158,13.8894,13.9563,181476.8461
2013-12-18 14:00:00,18.8,19.16,18.54,19.03,534304.2439412903,13.9786,14.2463,13.7853,14.1496,534304.2439
2013-12-18 14:30:00,19.04,19.18,18.98,19.03,1004664.922061668,14.1571,14.2612,14.1125,14.1496,1004664.9221
2013-12-18 15:00:00,19.03,19.18,18.98,19.08,780748.6631016043,14.1496,14.2612,14.1125,14.1868,780748.6631
2013-12-18 15:30:00,19.08,19.2,19.07,19.14,1438616.4523836614,14.1868,14.276,14.1794,14.2314,1438616.4524
2013-12-19 09:30:00,19.06,19.11,18.96,18.98,468767.7779041985,14.1719,14.2091,14.0976,14.1125,468767.7779
2013-12-19 10:00:00,18.97,19.02,18.85,18.98,335874.3884400956,14.105,14.1422,14.0158,14.1125,335874.3884
2013-12-19 10:30:00,18.98,19.03,18.93,19.01,205256.57071339176,14.1125,14.1496,14.0753,14.1348,205256.5707
2013-12-19 11:00:00,19.01,19.02,18.93,18.96,145750.36978040737,14.1348,14.1422,14.0753,14.0976,145750.3698
2013-12-19 11:30:00,18.96,18.99,18.94,18.95,156786.8927067926,14.0976,14.1199,14.0827,14.0901,156786.8927
2013-12-19 12:00:00,18.94,19.03,18.91,18.99,198429.8555011947,14.0827,14.1496,14.0604,14.1199,198429.8555
2013-12-19 12:30:00,18.99,19.0,18.95,18.97,118671.06610535896,14.1199,14.1273,14.0901,14.105,118671.0661
2013-12-19 13:00:00,18.97,19.08,18.93,19.08,275230.4016384117,14.105,14.1868,14.0753,14.1868,275230.4016
2013-12-19 13:30:00,19.08,19.11,18.98,18.98,208897.4854932302,14.1868,14.2091,14.1125,14.1125,208897.4855
2013-12-19 14:00:00,18.98,19.02,18.94,18.98,233359.88167026968,14.1125,14.1422,14.0827,14.1125,233359.8817
2013-12-19 14:30:00,18.98,19.0,18.94,18.99,191261.80452838776,14.1125,14.1273,14.0827,14.1199,191261.8045
2013-12-19 15:00:00,18.98,19.09,18.98,19.03,600864.7172602117,14.1125,14.1942,14.1125,14.1496,600864.7173
2013-12-19 15:30:00,19.03,19.05,19.0,19.04,785186.0279895324,14.1496,14.1645,14.1273,14.1571,785186.028
2013-12-20 09:30:00,19.12,19.32,19.12,19.14,832859.2558880419,14.2165,14.3653,14.2165,14.2314,832859.2559
2013-12-20 10:00:00,19.14,19.16,18.98,19.1,416088.2921834111,14.2314,14.2463,14.1125,14.2017,416088.2922
2013-12-20 10:30:00,19.1,19.19,19.09,19.13,167026.9655250882,14.2017,14.2686,14.1942,14.224,167026.9655
2013-12-20 11:00:00,19.13,19.2,19.12,19.14,250995.5626351121,14.224,14.276,14.2165,14.2314,250995.5626
2013-12-20 11:30:00,19.14,19.19,19.14,19.16,295710.5472750029,14.2314,14.2686,14.2314,14.2463,295710.5473
2013-12-20 12:00:00,19.16,19.17,19.1,19.15,176925.70258277393,14.2463,14.2537,14.2017,14.2389,176925.7026
2013-12-20 12:30:00,19.15,19.15,19.09,19.11,121743.08795084764,14.2389,14.2389,14.1942,14.2091,121743.088
2013-12-20 13:00:00,19.1,19.12,19.02,19.05,264876.5502332461,14.2017,14.2165,14.1422,14.1645,264876.5502
2013-12-20 13:30:00,19.05,19.08,19.04,19.08,201615.65593355327,14.1645,14.1868,14.1571,14.1868,201615.6559
2013-12-20 14:00:00,19.08,19.08,19.04,19.06,226305.6092843327,14.1868,14.1868,14.1571,14.1719,226305.6093
2013-12-20 14:30:00,19.07,19.1,19.06,19.06,173398.56638980543,14.1794,14.2017,14.1719,14.1719,173398.5664
2013-12-20 15:00:00,19.07,19.07,19.0,19.02,336329.5027875754,14.1794,14.1794,14.1273,14.1422,336329.5028
2013-12-20 15:30:00,19.02,19.25,19.01,19.06,1714074.411195813,14.1422,14.3132,14.1348,14.1719,1714074.4112
2013-12-23 09:30:00,19.21,19.34,19.14,19.32,209011.2640801001,14.2835,14.3801,14.2314,14.3653,209011.2641
2013-12-23 10:00:00,19.32,19.41,19.28,19.41,347366.02571396064,14.3653,14.4322,14.3355,14.4322,347366.0257
2013-12-23 10:30:00,19.41,19.44,19.31,19.37,239731.4825349869,14.4322,14.4545,14.3578,14.4024,239731.4825
2013-12-23 11:00:00,19.37,19.63,19.36,19.63,505063.14711571287,14.4024,14.5958,14.395,14.5958,505063.1471
2013-12-23 11:30:00,19.63,19.7,19.6,19.68,251336.89839572195,14.5958,14.6478,14.5734,14.6329,251336.8984
2013-12-23 12:00:00,19.69,19.72,19.67,19.7,256456.93480486973,14.6404,14.6627,14.6255,14.6478,256456.9348
2013-12-23 12:30:00,19.7,19.83,19.7,19.75,357264.7627716464,14.6478,14.7445,14.6478,14.685,357264.7628
2013-12-23 13:00:00,19.74,19.75,19.7,19.71,176243.0310615542,14.6775,14.685,14.6478,14.6552,176243.0311
2013-12-23 13:30:00,19.72,19.75,19.65,19.69,191375.58311525773,14.6627,14.685,14.6106,14.6404,191375.5831
2013-12-23 14:00:00,19.69,19.77,19.67,19.73,172260.78052110595,14.6404,14.6999,14.6255,14.6701,172260.7805
2013-12-23 14:30:00,19.73,19.79,19.73,19.79,185800.4323586301,14.6701,14.7147,14.6701,14.7147,185800.4324
2013-12-23 15:00:00,19.78,19.79,19.73,19.76,265331.6645807259,14.7073,14.7147,14.6701,14.6924,265331.6646
2013-12-23 15:30:00,19.76,19.82,19.73,19.78,856866.5377176016,14.6924,14.737,14.6701,14.7073,856866.5377
2013-12-24 09:30:00,19.79,19.89,19.72,19.85,284332.68858800776,14.7147,14.7891,14.6627,14.7593,284332.6886
2013-12-24 10:00:00,19.85,20.1,19.85,20.0,321879.6222550916,14.7593,14.9452,14.7593,14.8709,321879.6223
2013-12-24 10:30:00,20.0,20.07,19.97,20.04,195926.72659005577,14.8709,14.9229,14.8486,14.9006,195926.7266
2013-12-24 11:00:00,20.03,20.07,19.99,20.06,180111.50301513256,14.8932,14.9229,14.8634,14.9155,180111.503
2013-12-24 11:30:00,20.06,20.07,19.92,19.93,133007.1680509728,14.9155,14.9229,14.8114,14.8188,133007.1681
2013-12-24 12:00:00,19.93,19.93,19.85,19.86,160086.47172602118,14.8188,14.8188,14.7593,14.7668,160086.4717
2013-12-24 12:30:00,19.86,19.89,19.85,19.88,220958.015701445,14.7668,14.7891,14.7593,14.7816,220958.0157
2013-12-26 09:30:00,19.88,20.03,19.88,19.92,135851.63272272158,14.7816,14.8932,14.7816,14.8114,135851.6327
2013-12-26 10:00:00,19.92,19.94,19.87,19.89,86130.39026055297,14.8114,14.8263,14.7742,14.7891,86130.3903
2013-12-26 10:30:00,19.89,19.99,19.89,19.9,98987.37057685744,14.7891,14.8634,14.7891,14.7965,98987.3706
2013-12-26 11:00:00,19.9,19.95,19.86,19.93,98646.0348162476,14.7965,14.8337,14.7668,14.8188,98646.0348
2013-12-26 11:30:00,19.93,19.95,19.9,19.9,60302.65104107408,14.8188,14.8337,14.7965,14.7965,60302.651
2013-12-26 12:00:00,19.9,19.9,19.84,19.85,80782.79667766526,14.7965,14.7965,14.7519,14.7593,80782.7967
2013-12-26 12:30:00,19.86,19.89,19.85,19.87,86130.39026055297,14.7668,14.7891,14.7593,14.7742,86130.3903
2013-12-26 13:00:00,19.88,19.92,19.87,19.89,117874.61599726931,14.7816,14.8114,14.7742,14.7891,117874.616
2013-12-26 13:30:00,19.9,19.91,19.88,19.89,57571.96495619525,14.7965,14.8039,14.7816,14.7891,57571.965
2013-12-26 14:00:00,19.89,19.9,19.87,19.9,69632.49516441007,14.7891,14.7965,14.7742,14.7965,69632.4952
2013-12-26 14:30:00,19.9,19.91,19.88,19.89,115030.15132552054,14.7965,14.8039,14.7816,14.7891,115030.1513
2013-12-26 15:00:00,19.89,19.92,19.88,19.89,86926.84036864263,14.7891,14.8114,14.7816,14.7891,86926.8404
2013-12-26 15:30:00,19.9,19.9,19.86,19.87,273182.38707475254,14.7965,14.7965,14.7668,14.7742,273182.3871
2013-12-27 09:30:00,19.9,20.02,19.78,20.01,329844.1233359882,14.7965,14.8857,14.7073,14.8783,329844.1233
2013-12-27 10:00:00,20.01,20.04,19.9,19.94,128911.13892365458,14.8783,14.9006,14.7965,14.8263,128911.1389
2013-12-27 10:30:00,19.94,19.97,19.83,19.83,126408.01001251565,14.8263,14.8486,14.7445,14.7445,126408.01
2013-12-27 11:00:00,19.84,19.89,19.82,19.86,98646.0348162476,14.7519,14.7891,14.737,14.7668,98646.0348
2013-12-27 11:30:00,19.86,19.92,19.85,19.89,104676.299920355,14.7668,14.8114,14.7593,14.7891,104676.2999
2013-12-27 12:00:00,19.89,19.89,19.8,19.8,88405.96199795199,14.7891,14.7891,14.7222,14.7222,88405.962
2013-12-27 12:30:00,19.79,19.82,19.76,19.78,143588.57662987823,14.7147,14.737,14.6924,14.7073,143588.5766
2013-12-27 13:00:00,19.77,19.78,19.75,19.78,100807.82796677666,14.6999,14.7073,14.685,14.7073,100807.828
2013-12-27 13:30:00,19.78,19.78,19.73,19.74,123108.43099328708,14.7073,14.7073,14.6701,14.6775,123108.431
2013-12-27 14:00:00,19.74,19.78,19.73,19.78,142337.0121743088,14.6775,14.7073,14.6701,14.7073,142337.0122
2013-12-27 14:30:00,19.78,19.8,19.78,19.78,103879.84981226534,14.7073,14.7222,14.7073,14.7073,103879.8498
2013-12-27 15:00:00,19.78,19.79,19.73,19.73,223233.58743884403,14.7073,14.7147,14.6701,14.6701,223233.5874
2013-12-27 15:30:00,19.74,19.77,19.73,19.76,567755.1484810559,14.6775,14.6999,14.6701,14.6924,567755.1485
2013-12-30 09:30:00,19.74,19.95,19.72,19.88,229150.07395608147,14.6775,14.8337,14.6627,14.7816,229150.074
2013-12-30 10:00:00,19.87,20.13,19.82,20.0,432131.0729320742,14.7742,14.9675,14.737,14.8709,432131.0729
2013-12-30 10:30:00,20.0,20.04,20.0,20.04,113551.02969621118,14.8709,14.9006,14.8709,14.9006,113551.0297
2013-12-30 11:00:00,20.04,20.04,20.0,20.01,105586.5286153146,14.9006,14.9006,14.8709,14.8783,105586.5286
2013-12-30 11:30:00,20.01,20.02,19.97,19.99,104221.18557287518,14.8783,14.8857,14.8486,14.8634,104221.1856
2013-12-30 12:00:00,19.99,20.04,19.96,20.01,164751.39378768916,14.8634,14.9006,14.8411,14.8783,164751.3938
2013-12-30 12:30:00,20.01,20.04,20.01,20.03,69063.6022300603,14.8783,14.9006,14.8783,14.8932,69063.6022
2013-12-30 13:00:00,20.03,20.07,20.02,20.07,89998.86221413131,14.8932,14.9229,14.8857,14.9229,89998.8622
2013-12-30 13:30:00,20.07,20.08,20.04,20.07,115940.38002048017,14.9229,14.9303,14.9006,14.9229,115940.38
2013-12-30 14:00:00,20.07,20.09,20.03,20.07,101604.27807486632,14.9229,14.9378,14.8932,14.9229,101604.2781
2013-12-30 14:30:00,20.07,20.07,20.04,20.04,78052.11059278644,14.9229,14.9229,14.9006,14.9006,78052.1106
2013-12-30 15:00:00,20.05,20.05,20.01,20.05,182045.7389919217,14.908,14.908,14.8783,14.908,182045.739
2013-12-30 15:30:00,20.05,20.07,20.02,20.04,516896.12015018775,14.908,14.9229,14.8857,14.9006,516896.1202
2013-12-31 09:30:00,20.01,20.09,19.85,20.06,385709.40948913415,14.8783,14.9378,14.7593,14.9155,385709.4095
2013-12-31 10:00:00,20.07,20.08,19.95,19.96,136079.1898964615,14.9229,14.9303,14.8337,14.8411,136079.1899
2013-12-31 10:30:00,19.97,20.0,19.94,19.96,105245.19285470474,14.8486,14.8709,14.8263,14.8411,105245.1929
2013-12-31 11:00:00,19.97,20.03,19.97,19.99,135965.41130959155,14.8486,14.8932,14.8486,14.8634,135965.4113
2013-12-31 11:30:00,19.99,19.99,19.96,19.97,108658.55046080328,14.8634,14.8634,14.8411,14.8486,108658.5505
2013-12-31 12:00:00,19.97,19.98,19.89,19.92,122994.65240641712,14.8486,14.856,14.7891,14.8114,122994.6524
2013-12-31 12:30:00,19.92,19.95,19.87,19.89,111161.6793719422,14.8114,14.8337,14.7742,14.7891,111161.6794
2013-12-31 13:00:00,19.89,19.97,19.88,19.96,119695.07338718852,14.7891,14.8486,14.7816,14.8411,119695.0734
2013-12-31 13:30:00,19.96,20.0,19.95,19.99,124359.99544885653,14.8411,14.8709,14.8337,14.8634,124359.9954
2013-12-31 14:00:00,19.99,20.01,19.98,19.99,169985.2087837069,14.8634,14.8783,14.856,14.8634,169985.2088
2013-12-31 14:30:00,19.98,20.01,19.96,20.0,152008.19205825464,14.856,14.8783,14.8411,14.8709,152008.1921
2013-12-31 15:00:00,20.0,20.04,19.98,20.04,170895.4374786665,14.8709,14.9006,14.856,14.9006,170895.4375
2013-12-31 15:30:00,20.04,20.07,20.0,20.02,717373.9902150416,14.9006,14.9229,14.8709,14.8857,717373.9902
2014-01-02 09:30:00,19.98,20.12,19.97,20.1,450790.7611787462,14.856,14.9601,14.8486,14.9452,450790.7612
2014-01-02 10:00:00,20.1,20.14,20.03,20.1,232677.21014905,14.9452,14.975,14.8932,14.9452,232677.2101
2014-01-02 10:30:00,20.11,20.12,20.01,20.01,131528.04642166346,14.9527,14.9601,14.8783,14.8783,131528.0464
2014-01-02 11:00:00,20.01,20.06,19.96,19.99,202298.327454773,14.8783,14.9155,14.8411,14.8634,202298.3275
2014-01-02 11:30:00,19.99,20.01,19.92,19.93,187962.2255091592,14.8634,14.8783,14.8114,14.8188,187962.2255
2014-01-02 12:00:00,19.93,19.94,19.87,19.89,116395.49436795995,14.8188,14.8263,14.7742,14.7891,116395.4944
2014-01-02 12:30:00,19.89,19.99,19.87,19.99,150301.51325520538,14.7891,14.8634,14.7742,14.8634,150301.5133
2014-01-02 13:00:00,19.99,20.01,19.9,19.93,132096.9393560132,14.8634,14.8783,14.7965,14.8188,132096.9394
2014-01-02 13:30:00,19.93,19.96,19.91,19.95,117988.39458413929,14.8188,14.8411,14.8039,14.8337,117988.3946
2014-01-02 14:00:00,19.95,20.0,19.88,19.92,144953.9196723177,14.8337,14.8709,14.7816,14.8114,144953.9197
2014-01-02 14:30:00,19.91,19.97,19.9,19.95,133689.83957219252,14.8039,14.8486,14.7965,14.8337,133689.8396
2014-01-02 15:00:00,19.96,20.02,19.94,19.97,202298.327454773,14.8411,14.8857,14.8263,14.8486,202298.3275
2014-01-02 15:30:00,19.96,19.98,19.92,19.95,492547.5025600182,14.8411,14.856,14.8114,14.8337,492547.5026
2014-01-03 09:30:00,20.01,20.3,19.96,20.2,317783.5931277734,14.8783,15.0939,14.8411,15.0196,317783.5931
2014-01-03 10:00:00,20.2,20.3,20.09,20.26,318011.15030151326,15.0196,15.0939,14.9378,15.0642,318011.1503
2014-01-03 10:30:00,20.26,20.36,20.25,20.31,270224.1438161338,15.0642,15.1385,15.0568,15.1014,270224.1438
2014-01-03 11:00:00,20.31,20.36,20.29,20.33,422915.0073956082,15.1014,15.1385,15.0865,15.1162,422915.0074
2014-01-03 11:30:00,20.33,20.37,20.3,20.32,305836.8415064285,15.1162,15.146,15.0939,15.1088,305836.8415
2014-01-03 12:00:00,20.32,20.36,20.3,20.34,171009.2160655365,15.1088,15.1385,15.0939,15.1237,171009.2161
2014-01-03 12:30:00,20.34,20.36,20.33,20.34,135737.85413585164,15.1237,15.1385,15.1162,15.1237,135737.8541
2014-01-03 13:00:00,20.33,20.36,20.33,20.34,130731.59631357378,15.1162,15.1385,15.1162,15.1237,130731.5963
2014-01-03 13:30:00,20.34,20.36,20.33,20.35,187848.44692228924,15.1237,15.1385,15.1162,15.1311,187848.4469
2014-01-03 14:00:00,20.35,20.37,20.3,20.3,194902.7193082262,15.1311,15.146,15.0939,15.0939,194902.7193
2014-01-03 14:30:00,20.3,20.36,20.3,20.34,197633.40539310503,15.0939,15.1385,15.0939,15.1237,197633.4054
2014-01-03 15:00:00,20.34,20.39,20.34,20.38,236431.9035157584,15.1237,15.1608,15.1237,15.1534,236431.9035
2014-01-03 15:30:00,20.38,20.38,20.34,20.35,759244.5101831836,15.1534,15.1534,15.1237,15.1311,759244.5102
2014-01-06 09:30:00,20.43,20.53,20.08,20.26,485493.2301740813,15.1906,15.2649,14.9303,15.0642,485493.2302
2014-01-06 10:00:00,20.26,20.26,20.14,20.2,239845.2611218569,15.0642,15.0642,14.975,15.0196,239845.2611
2014-01-06 10:30:00,20.2,20.25,20.14,20.17,315394.2428035044,15.0196,15.0568,14.975,14.9973,315394.2428
2014-01-06 11:00:00,20.17,20.2,20.01,20.04,219023.77972465585,14.9973,15.0196,14.8783,14.9006,219023.7797
2014-01-06 11:30:00,20.04,20.05,19.94,20.03,201160.54158607352,14.9006,14.908,14.8263,14.8932,201160.5416
2014-01-06 12:00:00,20.03,20.05,19.99,20.0,294345.20423256344,14.8932,14.908,14.8634,14.8709,294345.2042
2014-01-06 12:30:00,20.0,20.01,19.94,20.0,121060.41642962796,14.8709,14.8783,14.8263,14.8709,121060.4164
2014-01-06 13:00:00,20.0,20.15,20.0,20.12,217772.2152690864,14.8709,14.9824,14.8709,14.9601,217772.2153
2014-01-06 13:30:00,20.11,20.11,20.05,20.1,172374.5591079759,14.9527,14.9527,14.908,14.9452,172374.5591
2014-01-06 14:00:00,20.1,20.16,20.1,20.11,271930.8226191831,14.9452,14.9898,14.9452,14.9527,271930.8226
2014-01-06 14:30:00,20.12,20.17,20.12,20.14,224371.37330754352,14.9601,14.9973,14.9601,14.975,224371.3733
2014-01-06 15:00:00,20.14,20.14,20.07,20.07,166344.29400386848,14.975,14.975,14.9229,14.9229,166344.294
2014-01-06 15:30:00,20.07,20.11,20.01,20.07,516099.6700420981,14.9229,14.9527,14.8783,14.9229,516099.67
2014-01-07 09:30:00,20.14,20.2,20.0,20.06,586414.8367277279,14.975,15.0196,14.8709,14.9155,586414.8367
2014-01-07 10:00:00,20.07,20.1,20.04,20.06,206735.6923427011,14.9229,14.9452,14.9006,14.9155,206735.6923
2014-01-07 10:30:00,20.06,20.12,20.03,20.11,197405.8482193651,14.9155,14.9601,14.8932,14.9527,197405.8482
2014-01-07 11:00:00,20.12,20.28,20.12,20.26,183524.86062123108,14.9601,15.0791,14.9601,15.0642,183524.8606
2014-01-07 11:30:00,20.24,20.31,20.24,20.26,135282.73978837184,15.0493,15.1014,15.0493,15.0642,135282.7398
2014-01-07 12:00:00,20.26,20.26,20.12,20.14,99670.04209807716,15.0642,15.0642,14.9601,14.975,99670.0421
2014-01-07 12:30:00,20.14,20.2,20.13,20.2,127090.68153373536,14.975,15.0196,14.9675,15.0196,127090.6815
2014-01-07 13:00:00,20.2,20.2,20.09,20.14,119581.2948003186,15.0196,15.0196,14.9378,14.975,119581.2948
2014-01-07 13:30:00,20.14,20.16,20.09,20.11,112299.46524064172,14.975,14.9898,14.9378,14.9527,112299.4652
2014-01-07 14:00:00,20.11,20.13,20.07,20.11,160996.70042098078,14.9527,14.9675,14.9229,14.9527,160996.7004
2014-01-07 14:30:00,20.1,20.14,20.05,20.07,183411.0820343612,14.9452,14.975,14.908,14.9229,183411.082
2014-01-07 15:00:00,20.07,20.1,20.06,20.09,265900.55751507566,14.9229,14.9452,14.9155,14.9378,265900.5575
2014-01-07 15:30:00,20.09,20.12,20.07,20.07,505176.9257025828,14.9378,14.9601,14.9229,14.9229,505176.9257
2014-01-08 09:30:00,19.96,19.96,19.82,19.88,263056.0928433269,14.8895,14.8895,14.785,14.8298,263056.0928
2014-01-08 10:00:00,19.87,20.24,19.86,20.23,474570.48583456594,14.8223,15.0983,14.8149,15.0909,474570.4858
2014-01-08 10:30:00,20.22,20.36,20.2,20.34,369325.2929798612,15.0834,15.1878,15.0685,15.1729,369325.293
2014-01-08 11:00:00,20.34,20.37,20.22,20.29,195244.05506883605,15.1729,15.1953,15.0834,15.1356,195244.0551
2014-01-08 11:30:00,20.29,20.39,20.29,20.37,159403.80020480146,15.1356,15.2102,15.1356,15.1953,159403.8002
2014-01-08 12:00:00,20.38,20.38,20.32,20.33,119467.51621344865,15.2028,15.2028,15.158,15.1655,119467.5162
2014-01-08 12:30:00,20.33,20.33,20.21,20.28,182500.8533394016,15.1655,15.1655,15.0759,15.1282,182500.8533
2014-01-08 13:00:00,20.28,20.31,20.23,20.26,134827.62544089204,15.1282,15.1505,15.0909,15.1132,134827.6254
2014-01-08 13:30:00,20.26,20.28,20.23,20.25,108772.32904767324,15.1132,15.1282,15.0909,15.1058,108772.329
2014-01-08 14:00:00,20.25,20.28,20.15,20.18,296620.7759699625,15.1058,15.1282,15.0312,15.0536,296620.776
2014-01-08 14:30:00,20.19,20.28,20.14,20.24,218341.10820343613,15.061,15.1282,15.0237,15.0983,218341.1082
2014-01-08 15:00:00,20.24,20.26,20.14,20.16,311298.21367618616,15.0983,15.1132,15.0237,15.0386,311298.2137
2014-01-08 15:30:00,20.17,20.29,20.16,20.24,690294.6865399932,15.0461,15.1356,15.0386,15.0983,690294.6865
2014-01-09 09:30:00,20.3,20.44,20.27,20.36,267038.3433837752,15.1431,15.2475,15.1207,15.1878,267038.3434
2014-01-09 10:00:00,20.36,20.38,20.27,20.28,187962.2255091592,15.1878,15.2028,15.1207,15.1282,187962.2255
2014-01-09 10:30:00,20.27,20.28,20.12,20.14,116736.8301285698,15.1207,15.1282,15.0088,15.0237,116736.8301
2014-01-09 11:00:00,20.14,20.14,20.04,20.13,199681.4199567641,15.0237,15.0237,14.9491,15.0163,199681.42
2014-01-09 11:30:00,20.12,20.21,20.12,20.19,205370.3493002617,15.0088,15.0759,15.0088,15.061,205370.3493
2014-01-09 12:00:00,20.2,20.21,20.14,20.2,79417.45363522586,15.0685,15.0759,15.0237,15.0685,79417.4536
2014-01-09 12:30:00,20.2,20.27,20.2,20.27,133462.2823984526,15.0685,15.1207,15.0685,15.1207,133462.2824
2014-01-09 13:00:00,20.27,20.37,20.27,20.35,106496.75731027422,15.1207,15.1953,15.1207,15.1804,106496.7573
2014-01-09 13:30:00,20.35,20.36,20.28,20.29,100238.9350324269,15.1804,15.1878,15.1282,15.1356,100238.935
2014-01-09 14:00:00,20.29,20.31,20.24,20.29,110365.22926385255,15.1356,15.1505,15.0983,15.1356,110365.2293
2014-01-09 14:30:00,20.29,20.41,20.28,20.4,138127.2044601206,15.1356,15.2251,15.1282,15.2177,138127.2045
2014-01-09 15:00:00,20.41,20.46,20.38,20.41,227102.05939242235,15.2251,15.2624,15.2028,15.2251,227102.0594
2014-01-09 15:30:00,20.42,20.44,20.32,20.33,534986.91546251,15.2326,15.2475,15.158,15.1655,534986.9155
2014-01-10 09:30:00,20.42,20.74,20.33,20.72,406758.4480600751,15.2326,15.4713,15.1655,15.4564,406758.4481
2014-01-10 10:00:00,20.71,20.72,20.53,20.65,307429.7417226078,15.4489,15.4564,15.3147,15.4042,307429.7417
2014-01-10 10:30:00,20.65,20.67,20.55,20.65,192058.25463647745,15.4042,15.4191,15.3296,15.4042,192058.2546
2014-01-10 11:00:00,20.66,20.68,20.6,20.66,164068.72226646947,15.4116,15.4266,15.3669,15.4116,164068.7223
2014-01-10 11:30:00,20.65,20.7,20.63,20.65,149618.84173398567,15.4042,15.4415,15.3893,15.4042,149618.8417
2014-01-10 12:00:00,20.66,20.69,20.6,20.66,151553.07771077484,15.4116,15.434,15.3669,15.4116,151553.0777
2014-01-10 12:30:00,20.67,20.69,20.61,20.64,105586.5286153146,15.4191,15.434,15.3743,15.3967,105586.5286
2014-01-10 13:00:00,20.64,20.67,20.62,20.66,86357.94743429287,15.3967,15.4191,15.3818,15.4116,86357.9474
2014-01-10 13:30:00,20.66,20.71,20.64,20.64,149732.6203208556,15.4116,15.4489,15.3967,15.3967,149732.6203
2014-01-10 14:00:00,20.64,20.65,20.57,20.58,162134.4862896803,15.3967,15.4042,15.3445,15.352,162134.4863
2014-01-10 14:30:00,20.58,20.63,20.57,20.6,169074.9800887473,15.352,15.3893,15.3445,15.3669,169074.9801
2014-01-10 15:00:00,20.59,20.72,20.59,20.68,230970.5313460007,15.3594,15.4564,15.3594,15.4266,230970.5313
2014-01-10 15:30:00,20.67,20.7,20.58,20.63,452497.4399817954,15.4191,15.4415,15.352,15.3893,452497.44
2014-01-13 09:30:00,20.49,20.52,20.29,20.36,311980.8851974059,15.2848,15.3072,15.1356,15.1878,311980.8852
2014-01-13 10:00:00,20.35,20.48,20.35,20.44,235749.23199453863,15.1804,15.2774,15.1804,15.2475,235749.232
2014-01-13 10:30:00,20.44,20.46,20.37,20.41,151894.4134713847,15.2475,15.2624,15.1953,15.2251,151894.4135
2014-01-13 11:00:00,20.4,20.43,20.34,20.36,179770.1672545227,15.2177,15.2401,15.1729,15.1878,179770.1673
2014-01-13 11:30:00,20.35,20.41,20.31,20.31,113209.69393560132,15.1804,15.2251,15.1505,15.1505,113209.6939
2014-01-13 12:00:00,20.32,20.33,20.21,20.22,218796.222550916,15.158,15.1655,15.0759,15.0834,218796.2226
2014-01-13 12:30:00,20.22,20.28,20.16,20.17,148936.17021276595,15.0834,15.1282,15.0386,15.0461,148936.1702
2014-01-13 13:00:00,20.16,20.24,20.14,20.2,159972.6931391512,15.0386,15.0983,15.0237,15.0685,159972.6931
2014-01-13 13:30:00,20.19,20.2,20.08,20.09,234042.55319148937,15.061,15.0685,14.979,14.9864,234042.5532
2014-01-13 14:00:00,20.09,20.1,19.98,20.07,344066.44669473206,14.9864,14.9939,14.9044,14.9715,344066.4467
2014-01-13 14:30:00,20.07,20.11,20.01,20.04,331550.80213903746,14.9715,15.0014,14.9268,14.9491,331550.8021
2014-01-13 15:00:00,20.04,20.04,19.96,19.98,276481.9660939811,14.9491,14.9491,14.8895,14.9044,276481.9661
2014-01-13 15:30:00,19.98,19.99,19.92,19.94,955512.5725338492,14.9044,14.9118,14.8596,14.8745,955512.5725
2014-01-14 09:30:00,20.14,20.21,19.99,19.99,284560.24576174765,15.0237,15.0759,14.9118,14.9118,284560.2458
2014-01-14 10:00:00,19.99,20.14,19.99,20.07,270565.4795767437,14.9118,15.0237,14.9118,14.9715,270565.4796
2014-01-14 10:30:00,20.07,20.19,20.03,20.16,236431.9035157584,14.9715,15.061,14.9417,15.0386,236431.9035
2014-01-14 11:00:00,20.16,20.17,20.06,20.07,358857.6629878257,15.0386,15.0461,14.9641,14.9715,358857.663
2014-01-14 11:30:00,20.08,20.11,20.03,20.09,238935.0324268973,14.979,15.0014,14.9417,14.9864,238935.0324
2014-01-14 12:00:00,20.09,20.19,20.09,20.19,129366.25327113438,14.9864,15.061,14.9864,15.061,129366.2533
2014-01-14 12:30:00,20.18,20.3,20.18,20.22,226533.1664580726,15.0536,15.1431,15.0536,15.0834,226533.1665
2014-01-14 13:00:00,20.23,20.25,20.19,20.21,135396.51837524178,15.0909,15.1058,15.061,15.0759,135396.5184
2014-01-14 13:30:00,20.21,20.26,20.19,20.22,183069.74627375128,15.0759,15.1132,15.061,15.0834,183069.7463
2014-01-14 14:00:00,20.22,20.22,20.17,20.21,219934.00841961545,15.0834,15.0834,15.0461,15.0759,219934.0084
2014-01-14 14:30:00,20.21,20.31,20.21,20.29,166799.40835134828,15.0759,15.1505,15.0759,15.1356,166799.4084
2014-01-14 15:00:00,20.29,20.36,20.29,20.36,169188.75867561725,15.1356,15.1878,15.1356,15.1878,169188.7587
2014-01-14 15:30:00,20.35,20.39,20.28,20.39,766412.5611559905,15.1804,15.2102,15.1282,15.2102,766412.5612
2014-01-15 09:30:00,20.38,20.41,20.19,20.3,230401.63841165093,15.2028,15.2251,15.061,15.1431,230401.6384
2014-01-15 10:00:00,20.31,20.41,20.3,20.38,214813.97201046764,15.1505,15.2251,15.1431,15.2028,214813.972
2014-01-15 10:30:00,20.39,20.39,20.3,20.36,102400.72818295597,15.2102,15.2102,15.1431,15.1878,102400.7282
2014-01-15 11:00:00,20.36,20.45,20.33,20.34,128569.80316304472,15.1878,15.255,15.1655,15.1729,128569.8032
2014-01-15 11:30:00,20.34,20.39,20.34,20.39,97622.02753441804,15.1729,15.2102,15.1729,15.2102,97622.0275
2014-01-15 12:00:00,20.39,20.43,20.33,20.38,173512.3449766754,15.2102,15.2401,15.1655,15.2028,173512.345
2014-01-15 12:30:00,20.38,20.39,20.32,20.36,89657.52645352145,15.2028,15.2102,15.158,15.1878,89657.5265
2014-01-15 13:00:00,20.36,20.4,20.33,20.36,98873.59198998749,15.1878,15.2177,15.1655,15.1878,98873.592
2014-01-15 13:30:00,20.36,20.37,20.32,20.33,167482.079872568,15.1878,15.1953,15.158,15.1655,167482.0799
2014-01-15 14:00:00,20.33,20.42,20.31,20.4,145750.36978040737,15.1655,15.2326,15.1505,15.2177,145750.3698
2014-01-15 14:30:00,20.4,20.42,20.34,20.36,103652.29263852544,15.2177,15.2326,15.1729,15.1878,103652.2926
2014-01-15 15:00:00,20.36,20.37,20.32,20.36,182614.63192627148,15.1878,15.1953,15.158,15.1878,182614.6319
2014-01-15 15:30:00,20.36,20.37,20.35,20.37,352941.17647058825,15.1878,15.1953,15.1804,15.1953,352941.1765
2014-01-16 09:30:00,20.28,20.36,20.14,20.14,269086.3579474343,15.1282,15.1878,15.0237,15.0237,269086.3579
2014-01-16 10:00:00,20.13,20.16,19.99,20.05,357150.98418477643,15.0163,15.0386,14.9118,14.9566,357150.9842
2014-01-16 10:30:00,20.05,20.11,20.03,20.07,473318.9213789965,14.9566,15.0014,14.9417,14.9715,473318.9214
2014-01-16 11:00:00,20.07,20.3,20.07,20.26,724883.3769484584,14.9715,15.1431,14.9715,15.1132,724883.3769
2014-01-16 11:30:00,20.26,20.28,20.16,20.17,215724.20070542724,15.1132,15.1282,15.0386,15.0461,215724.2007
2014-01-16 12:00:00,20.17,20.18,20.12,20.15,190692.911594038,15.0461,15.0536,15.0088,15.0312,190692.9116
2014-01-16 12:30:00,20.16,20.21,20.14,20.18,109341.221982023,15.0386,15.0759,15.0237,15.0536,109341.222
2014-01-16 13:00:00,20.18,20.24,20.14,20.23,184890.2036636705,15.0536,15.0983,15.0237,15.0909,184890.2037
2014-01-16 13:30:00,20.23,20.35,20.22,20.33,200022.755717374,15.0909,15.1804,15.0834,15.1655,200022.7557
2014-01-16 14:00:00,20.33,20.36,20.27,20.31,150870.40618955513,15.1655,15.1878,15.1207,15.1505,150870.4062
2014-01-16 14:30:00,20.31,20.35,20.29,20.3,158266.01433610194,15.1505,15.1804,15.1356,15.1431,158266.0143
2014-01-16 15:00:00,20.3,20.38,20.28,20.31,311525.77084992605,15.1431,15.2028,15.1282,15.1505,311525.7708
2014-01-16 15:30:00,20.31,20.32,20.22,20.28,598134.0311753328,15.1505,15.158,15.0834,15.1282,598134.0312
2014-01-17 09:30:00,20.34,20.38,20.03,20.15,573785.4135851633,15.1729,15.2028,14.9417,15.0312,573785.4136
2014-01-17 10:00:00,20.16,20.23,19.57,19.76,2149960.177494596,15.0386,15.0909,14.5985,14.7403,2149960.1775
2014-01-17 10:30:00,19.76,19.76,19.49,19.52,1929912.3904881105,14.7403,14.7403,14.5389,14.5612,1929912.3905
2014-01-17 11:00:00,19.53,19.81,19.34,19.7,1961770.3948116968,14.5687,14.7776,14.427,14.6955,1961770.3948
2014-01-17 11:30:00,19.7,19.91,19.69,19.78,865172.374559108,14.6955,14.8522,14.688,14.7552,865172.3746
2014-01-17 12:00:00,19.78,19.78,19.64,19.64,428831.4939128456,14.7552,14.7552,14.6507,14.6507,428831.4939
2014-01-17 12:30:00,19.64,19.76,19.61,19.66,514051.655478439,14.6507,14.7403,14.6284,14.6657,514051.6555
2014-01-17 13:00:00,19.66,19.77,19.64,19.64,527705.0859028331,14.6657,14.7477,14.6507,14.6507,527705.0859
2014-01-17 13:30:00,19.64,19.68,19.57,19.62,299237.68346797134,14.6507,14.6806,14.5985,14.6358,299237.6835
2014-01-17 14:00:00,19.62,19.68,19.54,19.6,444874.2746615088,14.6358,14.6806,14.5762,14.6209,444874.2747
2014-01-17 14:30:00,19.6,19.62,19.43,19.46,406417.1122994653,14.6209,14.6358,14.4941,14.5165,406417.1123
2014-01-17 15:00:00,19.46,19.49,19.43,19.43,337353.51006940496,14.5165,14.5389,14.4941,14.4941,337353.5101
2014-01-17 15:30:00,19.43,19.47,19.36,19.42,1363863.9208101036,14.4941,14.5239,14.4419,14.4866,1363863.9208
2014-01-21 09:30:00,19.47,19.49,19.25,19.28,578905.4499943111,14.5239,14.5389,14.3598,14.3822,578905.45
2014-01-21 10:00:00,19.29,19.29,19.09,19.09,608942.9969279782,14.3897,14.3897,14.2405,14.2405,608942.9969
2014-01-21 10:30:00,19.09,19.16,19.02,19.1,543178.9737171464,14.2405,14.2927,14.1882,14.2479,543178.9737
2014-01-21 11:00:00,19.1,19.12,18.98,19.07,342245.98930481286,14.2479,14.2628,14.1584,14.2255,342245.9893
2014-01-21 11:30:00,19.07,19.09,18.99,19.02,323927.6368187507,14.2255,14.2405,14.1659,14.1882,323927.6368
2014-01-21 12:00:00,19.02,19.18,19.01,19.13,264648.99305950623,14.1882,14.3076,14.1808,14.2703,264648.9931
2014-01-21 12:30:00,19.13,19.18,19.07,19.1,205939.24223461145,14.2703,14.3076,14.2255,14.2479,205939.2422
2014-01-21 13:00:00,19.09,19.18,19.09,19.18,182500.8533394016,14.2405,14.3076,14.2405,14.3076,182500.8533
2014-01-21 13:30:00,19.18,19.24,19.18,19.22,256798.2705654796,14.3076,14.3524,14.3076,14.3374,256798.2706
2014-01-21 14:00:00,19.22,19.29,19.22,19.29,397201.0467629992,14.3374,14.3897,14.3374,14.3897,397201.0468
2014-01-21 14:30:00,19.29,19.31,19.21,19.26,339401.52463306405,14.3897,14.4046,14.33,14.3673,339401.5246
2014-01-21 15:00:00,19.25,19.29,19.22,19.27,310956.8779155763,14.3598,14.3897,14.3374,14.3747,310956.8779
2014-01-21 15:30:00,19.28,19.37,19.27,19.35,703265.4454431676,14.3822,14.4493,14.3747,14.4344,703265.4454
2014-01-22 09:30:00,19.39,19.4,19.2,19.4,177267.0383433838,14.4643,14.4717,14.3225,14.4717,177267.0383
2014-01-22 10:00:00,19.4,19.49,19.32,19.34,279440.20935259986,14.4717,14.5389,14.412,14.427,279440.2094
2014-01-22 10:30:00,19.34,19.34,19.27,19.27,125839.11707816587,14.427,14.427,14.3747,14.3747,125839.1171
2014-01-22 11:00:00,19.27,19.48,19.27,19.45,161565.59335533052,14.3747,14.5314,14.3747,14.509,161565.5934
2014-01-22 11:30:00,19.45,19.47,19.38,19.39,101604.27807486632,14.509,14.5239,14.4568,14.4643,101604.2781
2014-01-22 12:00:00,19.38,19.54,19.38,19.54,220844.23711457505,14.4568,14.5762,14.4568,14.5762,220844.2371
2014-01-22 12:30:00,19.54,19.6,19.54,19.56,188076.00409602912,14.5762,14.6209,14.5762,14.5911,188076.0041
2014-01-22 13:00:00,19.57,19.64,19.55,19.63,158834.90727045172,14.5985,14.6507,14.5836,14.6433,158834.9073
2014-01-22 13:30:00,19.63,19.63,19.53,19.56,109910.11491637274,14.6433,14.6433,14.5687,14.5911,109910.1149
2014-01-22 14:00:00,19.56,19.58,19.53,19.57,122425.75947206737,14.5911,14.606,14.5687,14.5985,122425.7595
2014-01-22 14:30:00,19.56,19.68,19.56,19.67,411992.2630560928,14.5911,14.6806,14.5911,14.6731,411992.2631
2014-01-22 15:00:00,19.67,19.7,19.65,19.7,264648.99305950623,14.6731,14.6955,14.6582,14.6955,264648.9931
2014-01-22 15:30:00,19.7,19.7,19.64,19.69,707247.6959836159,14.6955,14.6955,14.6507,14.688,707247.696
2014-01-23 09:30:00,19.53,19.6,19.4,19.4,325520.53703493,14.5687,14.6209,14.4717,14.4717,325520.537
2014-01-23 10:00:00,19.39,19.46,19.35,19.37,183524.86062123108,14.4643,14.5165,14.4344,14.4493,183524.8606
2014-01-23 10:30:00,19.37,19.43,19.34,19.39,139492.54750256002,14.4493,14.4941,14.427,14.4643,139492.5475
2014-01-23 11:00:00,19.39,19.45,19.34,19.45,135624.0755489817,14.4643,14.509,14.427,14.509,135624.0755
2014-01-23 11:30:00,19.45,19.58,19.44,19.57,195244.05506883605,14.509,14.606,14.5016,14.5985,195244.0551
2014-01-23 12:00:00,19.58,19.61,19.51,19.54,186824.4396404597,14.606,14.6284,14.5538,14.5762,186824.4396
2014-01-23 12:30:00,19.53,19.65,19.47,19.58,234383.8889520992,14.5687,14.6582,14.5239,14.606,234383.889
2014-01-23 13:00:00,19.58,19.59,19.49,19.5,152804.6421663443,14.606,14.6134,14.5389,14.5463,152804.6422
2014-01-23 13:30:00,19.49,19.52,19.44,19.45,102969.62111730572,14.5389,14.5612,14.5016,14.509,102969.6211
2014-01-23 14:00:00,19.45,19.49,19.45,19.47,145864.1483672773,14.509,14.5389,14.509,14.5239,145864.1484
2014-01-23 14:30:00,19.47,19.59,19.45,19.58,205029.01353965185,14.5239,14.6134,14.509,14.606,205029.0135
2014-01-23 15:00:00,19.57,19.58,19.5,19.51,286494.4817385368,14.5985,14.606,14.5463,14.5538,286494.4817
2014-01-23 15:30:00,19.51,19.56,19.5,19.56,530321.993400842,14.5538,14.5911,14.5463,14.5911,530321.9934
2014-01-24 09:30:00,19.42,19.42,18.97,19.04,493343.9526681079,14.4866,14.4866,14.151,14.2032,493343.9527
2014-01-24 10:00:00,19.03,19.07,18.85,18.98,574468.085106383,14.1957,14.2255,14.0614,14.1584,574468.0851
2014-01-24 10:30:00,18.98,18.99,18.72,18.76,356809.6484241666,14.1584,14.1659,13.9645,13.9943,356809.6484
2014-01-24 11:00:00,18.75,18.77,18.62,18.66,628285.3566958698,13.9868,14.0018,13.8899,13.9197,628285.3567
2014-01-24 11:30:00,18.66,18.78,18.65,18.78,220047.7870064854,13.9197,14.0092,13.9122,14.0092,220047.787
2014-01-24 12:00:00,18.78,18.83,18.72,18.81,247809.76220275345,14.0092,14.0465,13.9645,14.0316,247809.7622
2014-01-24 12:30:00,18.82,18.83,18.74,18.81,127773.35305495506,14.0391,14.0465,13.9794,14.0316,127773.3531
2014-01-24 13:00:00,18.8,18.86,18.77,18.79,155535.32825122314,14.0241,14.0689,14.0018,14.0167,155535.3283
2014-01-24 13:30:00,18.8,18.97,18.8,18.96,319376.4933439527,14.0241,14.151,14.0241,14.1435,319376.4933
2014-01-24 14:00:00,18.97,18.98,18.77,18.8,288542.49630219594,14.151,14.1584,14.0018,14.0241,288542.4963
2014-01-24 14:30:00,18.79,18.93,18.79,18.88,267379.67914438504,14.0167,14.1211,14.0167,14.0838,267379.6791
2014-01-24 15:00:00,18.88,18.92,18.8,18.86,332347.2522471271,14.0838,14.1137,14.0241,14.0689,332347.2522
2014-01-24 15:30:00,18.85,18.92,18.83,18.86,929229.7189668904,14.0614,14.1137,14.0465,14.0689,929229.719
2014-01-27 09:30:00,18.91,19.11,18.85,18.98,386847.1953578337,14.1062,14.2554,14.0614,14.1584,386847.1954
2014-01-27 10:00:00,18.98,18.98,18.62,18.63,458527.7050859028,14.1584,14.1584,13.8899,13.8973,458527.7051
2014-01-27 10:30:00,18.63,18.73,18.62,18.66,330868.13061781775,13.8973,13.9719,13.8899,13.9197,330868.1306
2014-01-27 11:00:00,18.66,18.74,18.63,18.66,425645.693480487,13.9197,13.9794,13.8973,13.9197,425645.6935
2014-01-27 11:30:00,18.66,18.68,18.43,18.47,398680.1683923086,13.9197,13.9346,13.7481,13.778,398680.1684
2014-01-27 12:00:00,18.47,18.51,18.33,18.44,258391.1707816589,13.778,13.8078,13.6735,13.7556,258391.1708
2014-01-27 12:30:00,18.43,18.53,18.4,18.44,196950.7338718853,13.7481,13.8227,13.7258,13.7556,196950.7339
2014-01-27 13:00:00,18.45,18.62,18.43,18.55,183638.63920810103,13.763,13.8899,13.7481,13.8376,183638.6392
2014-01-27 13:30:00,18.56,18.73,18.5,18.65,236773.2392763682,13.8451,13.9719,13.8003,13.9122,236773.2393
2014-01-27 14:00:00,18.65,18.85,18.64,18.84,224826.4876550233,13.9122,14.0614,13.9048,14.054,224826.4877
2014-01-27 14:30:00,18.84,19.12,18.83,19.12,575150.7566276027,14.054,14.2628,14.0465,14.2628,575150.7566
2014-01-27 15:00:00,19.12,19.22,19.05,19.14,904767.322789851,14.2628,14.3374,14.2106,14.2778,904767.3228
2014-01-27 15:30:00,19.15,19.22,19.09,19.1,1860279.8953237005,14.2852,14.3374,14.2405,14.2479,1860279.8953
2014-01-28 09:30:00,19.18,19.5,19.16,19.45,392422.34611446125,14.3076,14.5463,14.2927,14.509,392422.3461
2014-01-28 10:00:00,19.45,19.53,19.34,19.38,402207.304585277,14.509,14.5687,14.427,14.4568,402207.3046
2014-01-28 10:30:00,19.37,19.39,19.29,19.32,280577.9952212993,14.4493,14.4643,14.3897,14.412,280577.9952
2014-01-28 11:00:00,19.31,19.36,19.16,19.21,392649.9032882012,14.4046,14.4419,14.2927,14.33,392649.9033
2014-01-28 11:30:00,19.21,19.23,19.05,19.1,152690.86357947436,14.33,14.3449,14.2106,14.2479,152690.8636
2014-01-28 12:00:00,19.11,19.13,19.07,19.12,234156.3317783593,14.2554,14.2703,14.2255,14.2628,234156.3318
2014-01-28 12:30:00,19.12,19.16,19.07,19.11,177153.25975651384,14.2628,14.2927,14.2255,14.2554,177153.2598
2014-01-28 13:00:00,19.11,19.2,19.06,19.17,493457.7312549778,14.2554,14.3225,14.2181,14.3001,493457.7313
2014-01-28 13:30:00,19.16,19.21,19.1,19.16,182273.2961656616,14.2927,14.33,14.2479,14.2927,182273.2962
2014-01-28 14:00:00,19.16,19.18,19.11,19.12,138582.31880760042,14.2927,14.3076,14.2554,14.2628,138582.3188
2014-01-28 14:30:00,19.13,19.18,19.11,19.12,196381.8409375356,14.2703,14.3076,14.2554,14.2628,196381.8409
2014-01-28 15:00:00,19.12,19.14,19.1,19.12,216748.2079872568,14.2628,14.2778,14.2479,14.2628,216748.208
2014-01-28 15:30:00,19.12,19.19,19.1,19.12,480600.7509386734,14.2628,14.3151,14.2479,14.2628,480600.7509
2014-01-29 09:30:00,18.91,19.06,18.81,18.98,156673.11411992263,14.1062,14.2181,14.0316,14.1584,156673.1141
2014-01-29 10:00:00,18.98,19.12,18.91,18.92,128456.02457617476,14.1584,14.2628,14.1062,14.1137,128456.0246
2014-01-29 10:30:00,18.93,18.98,18.87,18.92,181818.18181818185,14.1211,14.1584,14.0764,14.1137,181818.1818
2014-01-29 11:00:00,18.93,19.02,18.93,18.98,172715.89486858575,14.1211,14.1882,14.1211,14.1584,172715.8949
2014-01-29 11:30:00,18.98,18.99,18.89,18.92,121515.53077710776,14.1584,14.1659,14.0913,14.1137,121515.5308
2014-01-29 12:00:00,18.93,18.93,18.84,18.84,129024.91751052452,14.1211,14.1211,14.054,14.054,129024.9175
2014-01-29 12:30:00,18.85,18.89,18.82,18.88,94663.7842757993,14.0614,14.0913,14.0391,14.0838,94663.7843
2014-01-29 13:00:00,18.88,18.88,18.83,18.85,108544.77187393334,14.0838,14.0838,14.0465,14.0614,108544.7719
2014-01-29 13:30:00,18.85,18.91,18.83,18.89,111503.01513255206,14.0614,14.1062,14.0465,14.0913,111503.0151
2014-01-29 14:00:00,18.89,18.99,18.69,18.83,495619.5244055069,14.0913,14.1659,13.9421,14.0465,495619.5244
2014-01-29 14:30:00,18.82,18.92,18.79,18.82,238935.0324268973,14.0391,14.1137,14.0167,14.0391,238935.0324
2014-01-29 15:00:00,18.82,18.86,18.79,18.82,272954.82990101265,14.0391,14.0689,14.0167,14.0391,272954.8299
2014-01-29 15:30:00,18.81,18.86,18.78,18.83,704858.3456593469,14.0316,14.0689,14.0092,14.0465,704858.3457
2014-01-30 09:30:00,19.03,19.12,18.83,18.89,221071.7942883149,14.1957,14.2628,14.0465,14.0913,221071.7943
2014-01-30 10:00:00,18.89,18.89,18.7,18.75,211400.61440436912,14.0913,14.0913,13.9495,13.9868,211400.6144
2014-01-30 10:30:00,18.75,18.82,18.6,18.62,222095.8015701445,13.9868,14.0391,13.8749,13.8899,222095.8016
2014-01-30 11:00:00,18.62,18.73,18.62,18.64,200477.8700648538,13.8899,13.9719,13.8899,13.9048,200477.8701
2014-01-30 11:30:00,18.64,18.88,18.64,18.84,158152.235749232,13.9048,14.0838,13.9048,14.054,158152.2357
2014-01-30 12:00:00,18.84,18.85,18.74,18.75,217999.77244282627,14.054,14.0614,13.9794,13.9868,217999.7724
2014-01-30 12:30:00,18.74,18.81,18.72,18.77,131869.38218227332,13.9794,14.0316,13.9645,14.0018,131869.3822
2014-01-30 13:00:00,18.77,18.79,18.67,18.67,237114.5750369781,14.0018,14.0167,13.9272,13.9272,237114.575
2014-01-30 13:30:00,18.67,18.68,18.61,18.61,235976.7891682785,13.9272,13.9346,13.8824,13.8824,235976.7892
2014-01-30 14:00:00,18.6,18.61,18.53,18.54,278871.3164182501,13.8749,13.8824,13.8227,13.8302,278871.3164
2014-01-30 14:30:00,18.54,18.61,18.54,18.58,224257.5947206736,13.8302,13.8824,13.8302,13.86,224257.5947
2014-01-30 15:00:00,18.59,18.64,18.58,18.6,215610.4221185573,13.8675,13.9048,13.86,13.8749,215610.4221
2014-01-30 15:30:00,18.6,18.66,18.58,18.66,922175.4465809535,13.8749,13.9197,13.86,13.9197,922175.4466
2014-01-31 09:30:00,18.31,18.52,18.25,18.47,508817.8404824212,13.6586,13.8153,13.6139,13.778,508817.8405
2014-01-31 10:00:00,18.47,18.6,18.43,18.51,763112.9821367619,13.778,13.8749,13.7481,13.8078,763112.9821
2014-01-31 10:30:00,18.5,18.7,18.5,18.66,254522.6988280805,13.8003,13.9495,13.8003,13.9197,254522.6988
2014-01-31 11:00:00,18.66,18.85,18.62,18.78,600409.6029127318,13.9197,14.0614,13.8899,14.0092,600409.6029
2014-01-31 11:30:00,18.78,18.83,18.67,18.78,227215.8379792923,14.0092,14.0465,13.9272,14.0092,227215.838
2014-01-31 12:00:00,18.78,18.82,18.65,18.66,161565.59335533052,14.0092,14.0391,13.9122,13.9197,161565.5934
2014-01-31 12:30:00,18.66,18.67,18.6,18.63,158493.57150984186,13.9197,13.9272,13.8749,13.8973,158493.5715
2014-01-31 13:00:00,18.63,18.68,18.6,18.6,203777.4490840824,13.8973,13.9346,13.8749,13.8749,203777.4491
2014-01-31 13:30:00,18.61,18.73,18.6,18.71,245420.41187848448,13.8824,13.9719,13.8749,13.957,245420.4119
2014-01-31 14:00:00,18.71,18.73,18.61,18.62,331778.3593127773,13.957,13.9719,13.8824,13.8899,331778.3593
2014-01-31 14:30:00,18.62,18.74,18.62,18.63,239617.70394811692,13.8899,13.9794,13.8899,13.8973,239617.7039
2014-01-31 15:00:00,18.64,18.66,18.57,18.62,311525.77084992605,13.9048,13.9197,13.8526,13.8899,311525.7708
2014-01-31 15:30:00,18.62,18.65,18.56,18.6,801911.4802594152,13.8899,13.9122,13.8451,13.8749,801911.4803
2014-02-03 09:30:00,18.58,18.74,18.54,18.74,295027.8757537832,13.86,13.9794,13.8302,13.9794,295027.8758
2014-02-03 10:00:00,18.72,18.73,18.42,18.5,472977.5856183866,13.9645,13.9719,13.7407,13.8003,472977.5856
2014-02-03 10:30:00,18.5,18.58,18.44,18.47,267265.9005575151,13.8003,13.86,13.7556,13.778,267265.9006
2014-02-03 11:00:00,18.47,18.49,18.35,18.36,330526.79485720786,13.778,13.7929,13.6885,13.6959,330526.7949
2014-02-03 11:30:00,18.36,18.44,18.29,18.32,376720.901126408,13.6959,13.7556,13.6437,13.6661,376720.9011
2014-02-03 12:00:00,18.32,18.36,18.23,18.36,349641.5974513597,13.6661,13.6959,13.5989,13.6959,349641.5975
2014-02-03 12:30:00,18.35,18.4,18.33,18.37,275116.6230515417,13.6885,13.7258,13.6735,13.7034,275116.6231
2014-02-03 13:00:00,18.37,18.41,18.33,18.36,587211.2868358175,13.7034,13.7332,13.6735,13.6959,587211.2868
2014-02-03 13:30:00,18.35,18.37,18.16,18.18,424849.2433723973,13.6885,13.7034,13.5467,13.5616,424849.2434
2014-02-03 14:00:00,18.18,18.33,18.18,18.32,328251.2231198089,13.5616,13.6735,13.5616,13.6661,328251.2231
2014-02-03 14:30:00,18.32,18.33,18.14,18.17,393446.35339629086,13.6661,13.6735,13.5318,13.5542,393446.3534
2014-02-03 15:00:00,18.17,18.27,18.17,18.25,457048.5834565935,13.5542,13.6288,13.5542,13.6139,457048.5835
2014-02-03 15:30:00,18.25,18.27,18.22,18.25,1016953.0094436228,13.6139,13.6288,13.5915,13.6139,1016953.0094
2014-02-04 09:30:00,18.38,18.49,18.13,18.33,576743.656843782,13.7108,13.7929,13.5243,13.6735,576743.6568
2014-02-04 10:00:00,18.33,18.38,18.17,18.26,444191.603140289,13.6735,13.7108,13.5542,13.6213,444191.6031
2014-02-04 10:30:00,18.26,18.44,18.26,18.38,286722.03891227674,13.6213,13.7556,13.6213,13.7108,286722.0389
2014-02-04 11:00:00,18.38,18.48,18.32,18.35,274206.3943565821,13.7108,13.7854,13.6661,13.6885,274206.3944
2014-02-04 11:30:00,18.36,18.47,18.29,18.47,489247.9235407896,13.6959,13.778,13.6437,13.778,489247.9235
2014-02-04 12:00:00,18.47,18.49,18.42,18.43,161110.47900785072,13.778,13.7929,13.7407,13.7481,161110.479
2014-02-04 12:30:00,18.43,18.47,18.39,18.39,119695.07338718852,13.7481,13.778,13.7183,13.7183,119695.0734
2014-02-04 13:00:00,18.4,18.4,18.26,18.3,231653.2028672204,13.7258,13.7258,13.6213,13.6512,231653.2029
2014-02-04 13:30:00,18.31,18.36,18.25,18.26,237683.4679713278,13.6586,13.6959,13.6139,13.6213,237683.468
2014-02-04 14:00:00,18.26,18.32,18.24,18.28,276254.4089202412,13.6213,13.6661,13.6064,13.6362,276254.4089
2014-02-04 14:30:00,18.28,18.38,18.28,18.38,266810.78621003526,13.6362,13.7108,13.6362,13.7108,266810.7862
2014-02-04 15:00:00,18.38,18.42,18.32,18.32,344635.33962908183,13.7108,13.7407,13.6661,13.6661,344635.3396
2014-02-04 15:30:00,18.33,18.43,18.3,18.37,709978.3820684947,13.6735,13.7481,13.6512,13.7034,709978.3821
2014-02-05 09:30:00,18.25,18.38,18.17,18.21,240755.4898168165,13.6139,13.7108,13.5542,13.584,240755.4898
2014-02-05 10:00:00,18.22,18.34,18.11,18.21,308795.08476504724,13.5915,13.681,13.5094,13.584,308795.0848
2014-02-05 10:30:00,18.22,18.35,18.2,18.26,179201.27432017296,13.5915,13.6885,13.5766,13.6213,179201.2743
2014-02-05 11:00:00,18.25,18.28,18.13,18.28,160882.92183411084,13.6139,13.6362,13.5243,13.6362,160882.9218
2014-02-05 11:30:00,18.28,18.3,18.2,18.28,182614.63192627148,13.6362,13.6512,13.5766,13.6362,182614.6319
2014-02-05 12:00:00,18.28,18.37,18.25,18.26,109113.66480828308,13.6362,13.7034,13.6139,13.6213,109113.6648
2014-02-05 12:30:00,18.26,18.32,18.26,18.3,138240.98304699056,13.6213,13.6661,13.6213,13.6512,138240.983
2014-02-05 13:00:00,18.3,18.42,18.3,18.34,262828.53566958697,13.6512,13.7407,13.6512,13.681,262828.5357
2014-02-05 13:30:00,18.33,18.34,18.24,18.27,191261.80452838776,13.6735,13.681,13.6064,13.6288,191261.8045
2014-02-05 14:00:00,18.27,18.28,18.17,18.21,176243.0310615542,13.6288,13.6362,13.5542,13.584,176243.0311
2014-02-05 14:30:00,18.22,18.25,18.17,18.17,262828.53566958697,13.5915,13.6139,13.5542,13.5542,262828.5357
2014-02-05 15:00:00,18.18,18.21,18.16,18.19,254408.9202412106,13.5616,13.584,13.5467,13.5691,254408.9202
2014-02-05 15:30:00,18.18,18.25,18.17,18.22,634998.2933211969,13.5616,13.6139,13.5542,13.5915,634998.2933
2014-02-06 09:30:00,18.32,18.72,18.29,18.69,266241.89327568555,13.6661,13.9645,13.6437,13.9421,266241.8933
2014-02-06 10:00:00,18.69,18.87,18.67,18.69,383206.2805779952,13.9421,14.0764,13.9272,13.9421,383206.2806
2014-02-06 10:30:00,18.69,18.83,18.69,18.76,188189.7826828991,13.9421,14.0465,13.9421,13.9943,188189.7827
2014-02-06 11:00:00,18.76,18.77,18.58,18.6,266355.6718625555,13.9943,14.0018,13.86,13.8749,266355.6719
2014-02-06 11:30:00,18.61,18.68,18.6,18.66,81806.80395949482,13.8824,13.9346,13.8749,13.9197,81806.804
2014-02-06 12:00:00,18.66,18.74,18.65,18.72,62009.32984412334,13.9197,13.9794,13.9122,13.9645,62009.3298
2014-02-06 12:30:00,18.72,18.77,18.71,18.72,83172.14700193424,13.9645,14.0018,13.957,13.9645,83172.147
2014-02-06 13:00:00,18.73,18.81,18.72,18.73,103424.73546478552,13.9719,14.0316,13.9645,13.9719,103424.7355
2014-02-06 13:30:00,18.74,18.76,18.7,18.72,112413.24382751167,13.9794,13.9943,13.9495,13.9645,112413.2438
2014-02-06 14:00:00,18.72,18.86,18.72,18.85,187279.55398793943,13.9645,14.0689,13.9645,14.0614,187279.554
2014-02-06 14:30:00,18.85,18.85,18.8,18.84,155307.77107748322,14.0614,14.0614,14.0241,14.054,155307.7711
2014-02-06 15:00:00,18.83,18.88,18.82,18.85,152690.86357947436,14.0465,14.0838,14.0391,14.0614,152690.8636
2014-02-06 15:30:00,18.85,18.85,18.8,18.83,508135.1689612015,14.0614,14.0614,14.0241,14.0465,508135.169
2014-02-07 09:30:00,18.91,19.1,18.85,19.05,331437.0235521675,14.1062,14.2479,14.0614,14.2106,331437.0236
2014-02-07 10:00:00,19.05,19.12,18.86,18.93,337694.8458300148,14.2106,14.2628,14.0689,14.1211,337694.8458
2014-02-07 10:30:00,18.93,19.1,18.91,19.08,221982.02298327457,14.1211,14.2479,14.1062,14.233,221982.023
2014-02-07 11:00:00,19.08,19.12,19.01,19.1,298327.45477301173,14.233,14.2628,14.1808,14.2479,298327.4548
2014-02-07 11:30:00,19.1,19.13,19.06,19.13,192740.9261576972,14.2479,14.2703,14.2181,14.2703,192740.9262
2014-02-07 12:00:00,19.13,19.13,19.04,19.05,150073.95608146547,14.2703,14.2703,14.2032,14.2106,150073.9561
2014-02-07 12:30:00,19.06,19.11,19.02,19.1,171009.2160655365,14.2181,14.2554,14.1882,14.2479,171009.2161
2014-02-07 13:00:00,19.1,19.12,19.04,19.12,217544.65809534647,14.2479,14.2628,14.2032,14.2628,217544.6581
2014-02-07 13:30:00,19.12,19.22,19.11,19.2,276481.9660939811,14.2628,14.3374,14.2554,14.3225,276481.9661
2014-02-07 14:00:00,19.2,19.21,19.1,19.1,232222.09580157016,14.3225,14.33,14.2479,14.2479,232222.0958
2014-02-07 14:30:00,19.1,19.12,19.05,19.05,176243.0310615542,14.2479,14.2628,14.2106,14.2106,176243.0311
2014-02-07 15:00:00,19.06,19.26,19.06,19.26,533394.0152463306,14.2181,14.3673,14.2181,14.3673,533394.0152
2014-02-07 15:30:00,19.26,19.37,19.26,19.34,1537148.708613039,14.3673,14.4493,14.3673,14.427,1537148.7086
2014-02-10 09:30:00,19.34,19.39,18.83,18.92,1207418.3638639208,14.427,14.4643,14.0465,14.1137,1207418.3639
2014-02-10 10:00:00,18.92,18.94,18.81,18.88,607577.6538855388,14.1137,14.1286,14.0316,14.0838,607577.6539
2014-02-10 10:30:00,18.88,18.94,18.74,18.84,690749.800887473,14.0838,14.1286,13.9794,14.054,690749.8009
2014-02-10 11:00:00,18.84,18.86,18.71,18.76,444305.38172715897,14.054,14.0689,13.957,13.9943,444305.3817
2014-02-10 11:30:00,18.76,18.91,18.76,18.87,336329.5027875754,13.9943,14.1062,13.9943,14.0764,336329.5028
2014-02-10 12:00:00,18.87,18.87,18.74,18.74,277961.0877232905,14.0764,14.0764,13.9794,13.9794,277961.0877
2014-02-10 12:30:00,18.74,18.8,18.7,18.74,276254.4089202412,13.9794,14.0241,13.9495,13.9794,276254.4089
2014-02-10 13:00:00,18.73,18.82,18.73,18.82,306860.84878825804,13.9719,14.0391,13.9719,14.0391,306860.8488
2014-02-10 13:30:00,18.82,18.88,18.78,18.88,322676.0723631813,14.0391,14.0838,14.0092,14.0838,322676.0724
2014-02-10 14:00:00,18.88,19.03,18.87,18.99,566503.5840254864,14.0838,14.1957,14.0764,14.1659,566503.584
2014-02-10 14:30:00,18.99,19.13,18.98,19.05,630333.371259529,14.1659,14.2703,14.1584,14.2106,630333.3713
2014-02-10 15:00:00,19.05,19.23,19.05,19.19,1260552.963932188,14.2106,14.3449,14.2106,14.3151,1260552.9639
2014-02-10 15:30:00,19.17,19.17,19.05,19.07,1716122.4257594722,14.3001,14.3001,14.2106,14.2255,1716122.4258
2014-02-11 09:30:00,19.7,19.95,19.55,19.72,1493343.9526681078,14.6955,14.882,14.5836,14.7104,1493343.9527
2014-02-11 10:00:00,19.71,19.92,19.69,19.81,1476049.607463875,14.703,14.8596,14.688,14.7776,1476049.6075
2014-02-11 10:30:00,19.78,19.82,19.55,19.69,785754.9209238822,14.7552,14.785,14.5836,14.688,785754.9209
2014-02-11 11:00:00,19.7,19.79,19.6,19.79,514506.7698259188,14.6955,14.7626,14.6209,14.7626,514506.7698
2014-02-11 11:30:00,19.8,19.91,19.73,19.9,474456.707247696,14.7701,14.8522,14.7179,14.8447,474456.7072
2014-02-11 12:00:00,19.9,19.9,19.71,19.81,767550.34702469,14.8447,14.8447,14.703,14.7776,767550.347
2014-02-11 12:30:00,19.81,19.87,19.79,19.83,276823.301854591,14.7776,14.8223,14.7626,14.7925,276823.3019
2014-02-11 13:00:00,19.83,19.91,19.81,19.81,271020.59392422345,14.7925,14.8522,14.7776,14.7776,271020.5939
2014-02-11 13:30:00,19.81,19.82,19.71,19.72,250426.66970076232,14.7776,14.785,14.703,14.7104,250426.6697
2014-02-11 14:00:00,19.72,19.74,19.71,19.72,249857.77676641257,14.7104,14.7253,14.703,14.7104,249857.7768
2014-02-11 14:30:00,19.72,19.78,19.7,19.78,342814.88223916263,14.7104,14.7552,14.6955,14.7552,342814.8822
2014-02-11 15:00:00,19.78,19.83,19.69,19.7,470474.4567072477,14.7552,14.7925,14.688,14.6955,470474.4567
2014-02-11 15:30:00,19.71,19.74,19.67,19.72,1395721.92513369,14.703,14.7253,14.6731,14.7104,1395721.9251
2014-02-12 09:30:00,19.73,19.79,19.53,19.57,643190.3515758335,14.7179,14.7626,14.5687,14.5985,643190.3516
2014-02-12 10:00:00,19.58,19.6,19.37,19.57,1016953.0094436228,14.606,14.6209,14.4493,14.5985,1016953.0094
2014-02-12 10:30:00,19.57,19.59,19.49,19.51,383547.6163386051,14.5985,14.6134,14.5389,14.5538,383547.6163
2014-02-12 11:00:00,19.51,19.68,19.51,19.56,318807.6004096029,14.5538,14.6806,14.5538,14.5911,318807.6004
2014-02-12 11:30:00,19.55,19.56,19.45,19.48,302537.2624871999,14.5836,14.5911,14.509,14.5314,302537.2625
2014-02-12 12:00:00,19.49,19.6,19.48,19.6,226191.83069746275,14.5389,14.6209,14.5314,14.6209,226191.8307
2014-02-12 12:30:00,19.6,19.68,19.58,19.64,229377.63112982133,14.6209,14.6806,14.606,14.6507,229377.6311
2014-02-12 13:00:00,19.64,19.8,19.64,19.78,305495.50574581866,14.6507,14.7701,14.6507,14.7552,305495.5057
2014-02-12 13:30:00,19.77,19.82,19.76,19.78,296051.8830356127,14.7477,14.785,14.7403,14.7552,296051.883
2014-02-12 14:00:00,19.78,19.8,19.75,19.76,252133.3485038116,14.7552,14.7701,14.7328,14.7403,252133.3485
2014-02-12 14:30:00,19.76,19.76,19.67,19.72,376379.5653657982,14.7403,14.7403,14.6731,14.7104,376379.5654
2014-02-12 15:00:00,19.72,19.74,19.68,19.72,450335.6468312664,14.7104,14.7253,14.6806,14.7104,450335.6468
2014-02-12 15:30:00,19.72,19.74,19.67,19.7,755717.3739902151,14.7104,14.7253,14.6731,14.6955,755717.374
2014-02-13 09:30:00,19.49,19.53,19.26,19.27,322334.7366025714,14.5389,14.5687,14.3673,14.3747,322334.7366
2014-02-13 10:00:00,19.27,19.48,19.27,19.46,296962.1117305723,14.3747,14.5314,14.3747,14.5165,296962.1117
2014-02-13 10:30:00,19.46,19.58,19.43,19.55,262600.9784958471,14.5165,14.606,14.4941,14.5836,262600.9785
2014-02-13 11:00:00,19.55,19.57,19.48,19.51,250312.8911138924,14.5836,14.5985,14.5314,14.5538,250312.8911
2014-02-13 11:30:00,19.51,19.58,19.49,19.53,239617.70394811692,14.5538,14.606,14.5389,14.5687,239617.7039
2014-02-13 12:00:00,19.52,19.56,19.51,19.52,196723.17669814543,14.5612,14.5911,14.5538,14.5612,196723.1767
2014-02-13 12:30:00,19.52,19.58,19.5,19.58,218113.55102969625,14.5612,14.606,14.5463,14.606,218113.551
2014-02-13 13:00:00,19.58,19.69,19.58,19.61,238366.13949254752,14.606,14.688,14.606,14.6284,238366.1395
2014-02-13 13:30:00,19.61,19.67,19.6,19.66,156104.22118557288,14.6284,14.6731,14.6209,14.6657,156104.2212
2014-02-13 14:00:00,19.66,19.7,19.6,19.61,173626.12356354535,14.6657,14.6955,14.6209,14.6284,173626.1236
2014-02-13 14:30:00,19.62,19.65,19.58,19.6,240641.7112299465,14.6358,14.6582,14.606,14.6209,240641.7112
2014-02-13 15:00:00,19.6,19.62,19.53,19.55,325748.09420867,14.6209,14.6358,14.5687,14.5836,325748.0942
2014-02-13 15:30:00,19.56,19.57,19.53,19.54,748549.3230174081,14.5911,14.5985,14.5687,14.5762,748549.323
2014-02-14 09:30:00,19.47,19.65,19.45,19.53,231198.0885197406,14.5239,14.6582,14.509,14.5687,231198.0885
2014-02-14 10:00:00,19.54,19.6,19.47,19.56,197633.40539310503,14.5762,14.6209,14.5239,14.5911,197633.4054
2014-02-14 10:30:00,19.57,19.61,19.5,19.52,131300.48924792354,14.5985,14.6284,14.5463,14.5612,131300.4892
2014-02-14 11:00:00,19.51,19.6,19.48,19.6,152008.19205825464,14.5538,14.6209,14.5314,14.6209,152008.1921
2014-02-14 11:30:00,19.6,19.69,19.6,19.66,138809.87598134033,14.6209,14.688,14.6209,14.6657,138809.876
2014-02-14 12:00:00,19.66,19.73,19.65,19.72,161679.3719422005,14.6657,14.7179,14.6582,14.7104,161679.3719
2014-02-14 12:30:00,19.72,19.73,19.68,19.7,109341.221982023,14.7104,14.7179,14.6806,14.6955,109341.222
2014-02-14 13:00:00,19.7,19.75,19.68,19.74,106155.42154966436,14.6955,14.7328,14.6806,14.7253,106155.4215
2014-02-14 13:30:00,19.75,19.78,19.72,19.78,106155.42154966436,14.7328,14.7552,14.7104,14.7552,106155.4215
2014-02-14 14:00:00,19.78,19.85,19.77,19.85,206280.5779952213,14.7552,14.8074,14.7477,14.8074,206280.578
2014-02-14 14:30:00,19.85,19.85,19.78,19.82,211173.0572306292,14.8074,14.8074,14.7552,14.785,211173.0572
2014-02-14 15:00:00,19.82,19.83,19.78,19.78,201388.0987598134,14.785,14.7925,14.7552,14.7552,201388.0988
2014-02-14 15:30:00,19.78,19.82,19.74,19.74,705654.7957674366,14.7552,14.785,14.7253,14.7253,705654.7958
2014-02-18 09:30:00,19.73,19.91,19.7,19.79,280691.7738081693,14.7179,14.8522,14.6955,14.7626,280691.7738
2014-02-18 10:00:00,19.78,19.78,19.49,19.57,514961.8841733986,14.7552,14.7552,14.5389,14.5985,514961.8842
2014-02-18 10:30:00,19.56,19.63,19.56,19.61,163272.2721583798,14.5911,14.6433,14.5911,14.6284,163272.2722
2014-02-18 11:00:00,19.61,19.67,19.57,19.64,128114.68881556492,14.6284,14.6731,14.5985,14.6507,128114.6888
2014-02-18 11:30:00,19.64,19.66,19.56,19.56,129707.58903174422,14.6507,14.6657,14.5911,14.5911,129707.589
2014-02-18 12:00:00,19.56,19.6,19.54,19.55,126294.2314256457,14.5911,14.6209,14.5762,14.5836,126294.2314
2014-02-18 12:30:00,19.55,19.59,19.54,19.55,184435.08931619072,14.5836,14.6134,14.5762,14.5836,184435.0893
2014-02-18 13:00:00,19.56,19.56,19.51,19.52,125384.00273068609,14.5911,14.5911,14.5538,14.5612,125384.0027
2014-02-18 13:30:00,19.52,19.54,19.46,19.52,282170.89543747867,14.5612,14.5762,14.5165,14.5612,282170.8954
2014-02-18 14:00:00,19.53,19.56,19.53,19.54,295482.9901012629,14.5687,14.5911,14.5687,14.5762,295482.9901
2014-02-18 14:30:00,19.54,19.59,19.54,19.56,272613.4941404028,14.5762,14.6134,14.5762,14.5911,272613.4941
2014-02-18 15:00:00,19.56,19.61,19.56,19.61,117874.61599726931,14.5911,14.6284,14.5911,14.6284,117874.616
2014-02-18 15:30:00,19.61,19.63,19.59,19.59,385368.0737285243,14.6284,14.6433,14.6134,14.6134,385368.0737
2014-02-19 09:30:00,19.49,19.62,19.38,19.6,459324.1551939925,14.5389,14.6358,14.4568,14.6209,459324.1552
2014-02-19 10:00:00,19.6,19.76,19.51,19.68,521219.7064512459,14.6209,14.7403,14.5538,14.6806,521219.7065
2014-02-19 10:30:00,19.68,19.68,19.55,19.56,213903.74331550804,14.6806,14.6806,14.5836,14.5911,213903.7433
2014-02-19 11:00:00,19.57,19.63,19.54,19.61,195812.9480031858,14.5985,14.6433,14.5762,14.6284,195812.948
2014-02-19 11:30:00,19.6,19.64,19.46,19.46,176015.47388781433,14.6209,14.6507,14.5165,14.5165,176015.4739
2014-02-19 12:00:00,19.46,19.49,19.4,19.43,362384.7991807942,14.5165,14.5389,14.4717,14.4941,362384.7992
2014-02-19 12:30:00,19.44,19.46,19.41,19.45,183069.74627375128,14.5016,14.5165,14.4792,14.509,183069.7463
2014-02-19 13:00:00,19.46,19.54,19.44,19.54,241324.38275116624,14.5165,14.5762,14.5016,14.5762,241324.3828
2014-02-19 13:30:00,19.53,19.56,19.5,19.52,98987.37057685744,14.5687,14.5911,14.5463,14.5612,98987.3706
2014-02-19 14:00:00,19.52,19.57,19.45,19.52,177267.0383433838,14.5612,14.5985,14.509,14.5612,177267.0383
2014-02-19 14:30:00,19.53,19.54,19.43,19.46,261121.8568665377,14.5687,14.5762,14.4941,14.5165,261121.8569
2014-02-19 15:00:00,19.46,19.48,19.33,19.33,388212.5384002731,14.5165,14.5314,14.4195,14.4195,388212.5384
2014-02-19 15:30:00,19.33,19.37,19.3,19.36,734554.5568324042,14.4195,14.4493,14.3971,14.4419,734554.5568
2014-02-20 09:30:00,19.4,19.56,19.31,19.34,143133.46228239845,14.4717,14.5911,14.4046,14.427,143133.4623
2014-02-20 10:00:00,19.35,19.41,19.26,19.35,207190.8066901809,14.4344,14.4792,14.3673,14.4344,207190.8067
2014-02-20 10:30:00,19.36,19.42,19.31,19.34,167823.41563317785,14.4419,14.4866,14.4046,14.427,167823.4156
2014-02-20 11:00:00,19.35,19.4,19.32,19.34,148139.7201046763,14.4344,14.4717,14.412,14.427,148139.7201
2014-02-20 11:30:00,19.34,19.41,19.33,19.4,114347.47980430083,14.427,14.4792,14.4195,14.4717,114347.4798
2014-02-20 12:00:00,19.41,19.52,19.4,19.5,135168.9612015019,14.4792,14.5612,14.4717,14.5463,135168.9612
2014-02-20 12:30:00,19.5,19.53,19.47,19.5,160541.58607350098,14.5463,14.5687,14.5239,14.5463,160541.5861
2014-02-20 13:00:00,19.51,19.58,19.51,19.56,125270.22414381614,14.5538,14.606,14.5538,14.5911,125270.2241
2014-02-20 13:30:00,19.56,19.6,19.55,19.58,152235.74923199456,14.5911,14.6209,14.5836,14.606,152235.7492
2014-02-20 14:00:00,19.58,19.63,19.55,19.6,199681.4199567641,14.606,14.6433,14.5836,14.6209,199681.42
2014-02-20 14:30:00,19.59,19.62,19.54,19.59,168619.8657412675,14.6134,14.6358,14.5762,14.6134,168619.8657
2014-02-20 15:00:00,19.6,19.61,19.56,19.57,163727.3865058596,14.6209,14.6284,14.5911,14.5985,163727.3865
2014-02-20 15:30:00,19.58,19.63,19.56,19.61,615542.1549664354,14.606,14.6433,14.5911,14.6284,615542.155
2014-02-21 09:30:00,19.64,19.67,19.49,19.58,200932.9844123336,14.6507,14.6731,14.5389,14.606,200932.9844
2014-02-21 10:00:00,19.59,19.78,19.58,19.7,348617.5901695301,14.6134,14.7552,14.606,14.6955,348617.5902
2014-02-21 10:30:00,19.7,19.77,19.7,19.74,143019.6836955285,14.6955,14.7477,14.6955,14.7253,143019.6837
2014-02-21 11:00:00,19.74,19.79,19.7,19.74,222778.47309136423,14.7253,14.7626,14.6955,14.7253,222778.4731
2014-02-21 11:30:00,19.74,19.78,19.7,19.7,169302.5372624872,14.7253,14.7552,14.6955,14.6955,169302.5373
2014-02-21 12:00:00,19.7,19.78,19.7,19.74,167026.9655250882,14.6955,14.7552,14.6955,14.7253,167026.9655
2014-02-21 12:30:00,19.75,19.76,19.7,19.76,102059.39242234612,14.7328,14.7403,14.6955,14.7403,102059.3924
2014-02-21 13:00:00,19.75,19.77,19.72,19.74,141313.00489247925,14.7328,14.7477,14.7104,14.7253,141313.0049
2014-02-21 13:30:00,19.75,19.76,19.7,19.75,141654.3406530891,14.7328,14.7403,14.6955,14.7328,141654.3407
2014-02-21 14:00:00,19.75,19.77,19.71,19.72,191261.80452838776,14.7328,14.7477,14.703,14.7104,191261.8045
2014-02-21 14:30:00,19.72,19.78,19.68,19.76,326316.9871430197,14.7104,14.7552,14.6806,14.7403,326316.9871
2014-02-21 15:00:00,19.76,19.84,19.75,19.81,287746.0461941063,14.7403,14.7999,14.7328,14.7776,287746.0462
2014-02-21 15:30:00,19.81,19.83,19.71,19.73,573444.0778245535,14.7776,14.7925,14.703,14.7179,573444.0778
2014-02-24 09:30:00,19.73,19.91,19.71,19.83,145067.69825918763,14.7179,14.8522,14.703,14.7925,145067.6983
2014-02-24 10:00:00,19.84,19.88,19.81,19.86,225850.4949368529,14.7999,14.8298,14.7776,14.8149,225850.4949
2014-02-24 10:30:00,19.87,19.92,19.87,19.88,157697.1214017522,14.8223,14.8596,14.8223,14.8298,157697.1214
2014-02-24 11:00:00,19.88,19.92,19.86,19.92,127545.79588121516,14.8298,14.8596,14.8149,14.8596,127545.7959
2014-02-24 11:30:00,19.92,19.99,19.92,19.99,198088.51974058483,14.8596,14.9118,14.8596,14.9118,198088.5197
2014-02-24 12:00:00,20.0,20.06,19.99,20.04,259756.5138240983,14.9193,14.9641,14.9118,14.9491,259756.5138
2014-02-24 12:30:00,20.04,20.05,19.92,19.94,138582.31880760042,14.9491,14.9566,14.8596,14.8745,138582.3188
2014-02-24 13:00:00,19.94,19.95,19.88,19.88,70770.28103310957,14.8745,14.882,14.8298,14.8298,70770.281
2014-02-24 13:30:00,19.88,19.88,19.8,19.8,123222.20958015702,14.8298,14.8298,14.7701,14.7701,123222.2096
2014-02-24 14:00:00,19.8,19.85,19.76,19.78,151439.2991239049,14.7701,14.8074,14.7403,14.7552,151439.2991
2014-02-24 14:30:00,19.78,19.78,19.71,19.71,133234.72522471272,14.7552,14.7552,14.703,14.703,133234.7252
2014-02-24 15:00:00,19.71,19.71,19.63,19.64,226533.1664580726,14.703,14.703,14.6433,14.6507,226533.1665
2014-02-24 15:30:00,19.64,19.65,19.56,19.56,528842.8717715326,14.6507,14.6582,14.5911,14.5911,528842.8718
2014-02-25 09:30:00,19.59,19.65,19.44,19.51,227784.73091364207,14.6134,14.6582,14.5016,14.5538,227784.7309
2014-02-25 10:00:00,19.51,19.63,19.47,19.6,327909.887359199,14.5538,14.6433,14.5239,14.6209,327909.8874
2014-02-25 10:30:00,19.6,19.76,19.59,19.75,299351.4620548413,14.6209,14.7403,14.6134,14.7328,299351.4621
2014-02-25 11:00:00,19.75,19.93,19.7,19.9,407896.2339287746,14.7328,14.8671,14.6955,14.8447,407896.2339
2014-02-25 11:30:00,19.9,19.95,19.85,19.93,275457.9588121516,14.8447,14.882,14.8074,14.8671,275457.9588
2014-02-25 12:00:00,19.93,19.95,19.87,19.92,165661.62248264876,14.8671,14.882,14.8223,14.8596,165661.6225
2014-02-25 12:30:00,19.92,19.95,19.89,19.91,112982.13676186142,14.8596,14.882,14.8372,14.8522,112982.1368
2014-02-25 13:00:00,19.91,19.92,19.86,19.91,160427.80748663103,14.8522,14.8596,14.8149,14.8522,160427.8075
2014-02-25 13:30:00,19.92,19.95,19.85,19.95,288770.0534759358,14.8596,14.882,14.8074,14.882,288770.0535
2014-02-25 14:00:00,19.94,20.03,19.9,20.03,348845.14734327,14.8745,14.9417,14.8447,14.9417,348845.1473
2014-02-25 14:30:00,20.03,20.06,19.98,20.01,252247.12709068155,14.9417,14.9641,14.9044,14.9268,252247.1271
2014-02-25 15:00:00,20.01,20.01,19.89,19.89,354078.96233928774,14.9268,14.9268,14.8372,14.8372,354078.9623
2014-02-25 15:30:00,19.9,19.95,19.89,19.94,850039.8225054045,14.8447,14.882,14.8372,14.8745,850039.8225
2014-02-26 09:30:00,20.21,20.27,19.94,19.97,457845.0335646832,15.0759,15.1207,14.8745,14.8969,457845.0336
2014-02-26 10:00:00,19.99,20.55,19.97,20.41,761178.7461599727,14.9118,15.3296,14.8969,15.2251,761178.7462
2014-02-26 10:30:00,20.41,20.44,20.34,20.43,279098.87359199,15.2251,15.2475,15.1729,15.2401,279098.8736
2014-02-26 11:00:00,20.43,20.45,20.34,20.34,248378.6551371032,15.2401,15.255,15.1729,15.1729,248378.6551
2014-02-26 11:30:00,20.34,20.43,20.29,20.39,265673.0003413358,15.1729,15.2401,15.1356,15.2102,265673.0003
2014-02-26 12:00:00,20.38,20.65,20.37,20.52,524860.6212310843,15.2028,15.4042,15.1953,15.3072,524860.6212
2014-02-26 12:30:00,20.51,20.55,20.45,20.48,193537.3762657868,15.2997,15.3296,15.255,15.2774,193537.3763
2014-02-26 13:00:00,20.48,20.48,20.38,20.45,340197.9747411537,15.2774,15.2774,15.2028,15.255,340197.9747
2014-02-26 13:30:00,20.46,20.51,20.45,20.47,261576.9712140176,15.2624,15.2997,15.255,15.2699,261576.9712
2014-02-26 14:00:00,20.47,20.51,20.37,20.43,545682.1026282854,15.2699,15.2997,15.1953,15.2401,545682.1026
2014-02-26 14:30:00,20.43,20.6,20.41,20.53,457276.1406303334,15.2401,15.3669,15.2251,15.3147,457276.1406
2014-02-26 15:00:00,20.53,20.53,20.38,20.43,404482.8763226761,15.3147,15.3147,15.2028,15.2401,404482.8763
2014-02-26 15:30:00,20.44,20.58,20.43,20.56,959494.8230742976,15.2475,15.352,15.2401,15.337,959494.8231
2014-02-27 09:30:00,20.48,20.5,20.32,20.47,194447.6049607464,15.2774,15.2923,15.158,15.2699,194447.605
2014-02-27 10:00:00,20.48,20.5,20.29,20.39,178632.3813858232,15.2774,15.2923,15.1356,15.2102,178632.3814
2014-02-27 10:30:00,20.39,20.49,20.35,20.36,426555.9221754466,15.2102,15.2848,15.1804,15.1878,426555.9222
2014-02-27 11:00:00,20.36,20.47,20.36,20.46,260325.40675844808,15.1878,15.2699,15.1878,15.2624,260325.4068
2014-02-27 11:30:00,20.47,20.5,20.37,20.4,138240.98304699056,15.2699,15.2923,15.1953,15.2177,138240.983
2014-02-27 12:00:00,20.4,20.43,20.35,20.41,114688.81556491068,15.2177,15.2401,15.1804,15.2251,114688.8156
2014-02-27 12:30:00,20.41,20.43,20.36,20.41,118784.84469222891,15.2251,15.2401,15.1878,15.2251,118784.8447
2014-02-27 13:00:00,20.42,20.49,20.41,20.48,139947.66185003982,15.2326,15.2848,15.2251,15.2774,139947.6619
2014-02-27 13:30:00,20.48,20.5,20.45,20.47,185686.65377176012,15.2774,15.2923,15.255,15.2699,185686.6538
2014-02-27 14:00:00,20.47,20.49,20.38,20.38,277505.97337581066,15.2699,15.2848,15.2028,15.2028,277505.9734
2014-02-27 14:30:00,20.38,20.5,20.38,20.5,208328.5925588804,15.2028,15.2923,15.2028,15.2923,208328.5926
2014-02-27 15:00:00,20.5,20.56,20.46,20.55,300261.6907498009,15.2923,15.337,15.2624,15.3296,300261.6907
2014-02-27 15:30:00,20.55,20.56,20.43,20.5,527022.4143816134,15.3296,15.337,15.2401,15.2923,527022.4144
2014-02-28 09:30:00,20.51,20.55,20.35,20.54,111958.12948003186,15.2997,15.3296,15.1804,15.3221,111958.1295
2014-02-28 10:00:00,20.53,20.64,20.5,20.62,236090.56775514848,15.3147,15.3967,15.2923,15.3818,236090.5678
2014-02-28 10:30:00,20.63,20.65,20.5,20.58,291728.2967345546,15.3893,15.4042,15.2923,15.352,291728.2967
2014-02-28 11:00:00,20.58,20.58,20.44,20.45,150984.18477642507,15.352,15.352,15.2475,15.255,150984.1848
2014-02-28 11:30:00,20.45,20.58,20.43,20.52,191261.80452838776,15.255,15.352,15.2401,15.3072,191261.8045
2014-02-28 12:00:00,20.52,20.53,20.42,20.45,158038.45716236206,15.3072,15.3147,15.2326,15.255,158038.4572
2014-02-28 12:30:00,20.45,20.48,20.42,20.43,97963.36329502788,15.255,15.2774,15.2326,15.2401,97963.3633
2014-02-28 13:00:00,20.43,20.48,20.4,20.47,123904.88110137673,15.2401,15.2774,15.2177,15.2699,123904.8811
2014-02-28 13:30:00,20.47,20.56,20.47,20.52,141768.11923995905,15.2699,15.337,15.2699,15.3072,141768.1192
2014-02-28 14:00:00,20.51,20.54,20.49,20.53,145067.69825918763,15.2997,15.3221,15.2848,15.3147,145067.6983
2014-02-28 14:30:00,20.54,20.55,20.39,20.42,172260.78052110595,15.3221,15.3296,15.2102,15.2326,172260.7805
2014-02-28 15:00:00,20.42,20.43,20.28,20.4,328365.0017066788,15.2326,15.2401,15.1282,15.2177,328365.0017
2014-02-28 15:30:00,20.4,20.54,20.4,20.51,693821.8227329617,15.2177,15.3221,15.2177,15.2997,693821.8227
2014-03-03 09:30:00,20.14,20.23,20.01,20.06,258277.39219478896,15.0237,15.0909,14.9268,14.9641,258277.3922
2014-03-03 10:00:00,20.06,20.21,19.95,20.19,387074.7525315736,14.9641,15.0759,14.882,15.061,387074.7525
2014-03-03 10:30:00,20.19,20.21,20.03,20.11,208897.4854932302,15.061,15.0759,14.9417,15.0014,208897.4855
2014-03-03 11:00:00,20.11,20.11,19.98,20.04,216634.42940038687,15.0014,15.0014,14.9044,14.9491,216634.4294
2014-03-03 11:30:00,20.03,20.04,19.84,19.84,259528.9566503584,14.9417,14.9491,14.7999,14.7999,259528.9567
2014-03-03 12:00:00,19.84,20.07,19.82,20.05,350096.71179883945,14.7999,14.9715,14.785,14.9566,350096.7118
2014-03-03 12:30:00,20.05,20.13,20.04,20.11,167026.9655250882,14.9566,15.0163,14.9491,15.0014,167026.9655
2014-03-03 13:00:00,20.12,20.21,20.1,20.16,235294.11764705885,15.0088,15.0759,14.9939,15.0386,235294.1176
2014-03-03 13:30:00,20.16,20.23,20.11,20.21,107748.32176584368,15.0386,15.0909,15.0014,15.0759,107748.3218
2014-03-03 14:00:00,20.21,20.25,20.15,20.15,152008.19205825464,15.0759,15.1058,15.0312,15.0312,152008.1921
2014-03-03 14:30:00,20.16,20.22,20.14,20.16,108999.88622141314,15.0386,15.0834,15.0237,15.0386,108999.8862
2014-03-03 15:00:00,20.15,20.18,20.12,20.17,246216.8619865741,15.0312,15.0536,15.0088,15.0461,246216.862
2014-03-03 15:30:00,20.18,20.2,20.13,20.14,382864.9448173854,15.0536,15.0685,15.0163,15.0237,382864.9448
2014-03-04 09:30:00,20.43,20.48,20.28,20.41,215496.64353168727,15.2401,15.2774,15.1282,15.2251,215496.6435
2014-03-04 10:00:00,20.4,20.49,20.36,20.46,377631.1298213676,15.2177,15.2848,15.1878,15.2624,377631.1298
2014-03-04 10:30:00,20.46,20.58,20.45,20.58,212083.2859255888,15.2624,15.352,15.255,15.352,212083.2859
2014-03-04 11:00:00,20.58,20.58,20.49,20.5,164751.39378768916,15.352,15.352,15.2848,15.2923,164751.3938
2014-03-04 11:30:00,20.5,20.5,20.35,20.45,438275.1166230516,15.2923,15.2923,15.1804,15.255,438275.1166
2014-03-04 12:00:00,20.45,20.55,20.45,20.5,165092.72954829902,15.255,15.3296,15.255,15.2923,165092.7295
2014-03-04 12:30:00,20.5,20.5,20.44,20.5,91364.20525657073,15.2923,15.2923,15.2475,15.2923,91364.2053
2014-03-04 13:00:00,20.5,20.52,20.45,20.48,114802.59415178064,15.2923,15.3072,15.255,15.2774,114802.5942
2014-03-04 13:30:00,20.49,20.5,20.42,20.44,147115.71282284675,15.2848,15.2923,15.2326,15.2475,147115.7128
2014-03-04 14:00:00,20.43,20.46,20.4,20.43,126521.7885993856,15.2401,15.2624,15.2177,15.2401,126521.7886
2014-03-04 14:30:00,20.43,20.5,20.41,20.48,100125.15644555696,15.2401,15.2923,15.2251,15.2774,100125.1564
2014-03-04 15:00:00,20.48,20.57,20.48,20.54,236773.2392763682,15.2774,15.3445,15.2774,15.3221,236773.2393
2014-03-04 15:30:00,20.54,20.56,20.49,20.5,417681.1923995904,15.3221,15.337,15.2848,15.2923,417681.1924
2014-03-05 09:30:00,20.46,20.5,20.4,20.42,226874.5022186825,15.2624,15.2923,15.2177,15.2326,226874.5022
2014-03-05 10:00:00,20.43,20.6,20.42,20.6,261008.07827966777,15.2401,15.3669,15.2326,15.3669,261008.0783
2014-03-05 10:30:00,20.6,20.63,20.49,20.51,292638.5254295142,15.3669,15.3893,15.2848,15.2997,292638.5254
2014-03-05 11:00:00,20.51,20.58,20.5,20.54,305267.9485720787,15.2997,15.352,15.2923,15.3221,305267.9486
2014-03-05 11:30:00,20.54,20.57,20.5,20.52,159858.91455228126,15.3221,15.3445,15.2923,15.3072,159858.9146
2014-03-05 12:00:00,20.52,20.53,20.44,20.45,313232.4496529753,15.3072,15.3147,15.2475,15.255,313232.4497
2014-03-05 12:30:00,20.44,20.48,20.43,20.47,137330.75435203096,15.2475,15.2774,15.2401,15.2699,137330.7544
2014-03-05 13:00:00,20.46,20.48,20.43,20.47,88178.40482421209,15.2624,15.2774,15.2401,15.2699,88178.4048
2014-03-05 13:30:00,20.47,20.53,20.44,20.53,232563.43156218,15.2699,15.3147,15.2475,15.3147,232563.4316
2014-03-05 14:00:00,20.53,20.61,20.53,20.57,228239.84526112187,15.3147,15.3743,15.3147,15.3445,228239.8453
2014-03-05 14:30:00,20.56,20.61,20.55,20.58,149960.17749459553,15.337,15.3743,15.3296,15.352,149960.1775
2014-03-05 15:00:00,20.59,20.63,20.54,20.63,291159.4038002048,15.3594,15.3893,15.3221,15.3893,291159.4038
2014-03-05 15:30:00,20.63,20.65,20.6,20.62,628626.6924564798,15.3893,15.4042,15.3669,15.3818,628626.6925
2014-03-06 09:30:00,20.65,20.65,20.54,20.62,137785.86869951076,15.4042,15.4042,15.3221,15.3818,137785.8687
2014-03-06 10:00:00,20.61,20.69,20.52,20.57,330299.237683468,15.3743,15.434,15.3072,15.3445,330299.2377
2014-03-06 10:30:00,20.58,20.58,20.51,20.58,130504.03913983388,15.352,15.352,15.2997,15.352,130504.0391
2014-03-06 11:00:00,20.58,20.7,20.57,20.7,207304.58527705088,15.352,15.4415,15.3445,15.4415,207304.5853
2014-03-06 11:30:00,20.69,20.7,20.65,20.66,145067.69825918763,15.434,15.4415,15.4042,15.4116,145067.6983
2014-03-06 12:00:00,20.66,20.72,20.66,20.7,140857.89054499945,15.4116,15.4564,15.4116,15.4415,140857.8905
2014-03-06 12:30:00,20.71,20.72,20.68,20.71,89998.86221413131,15.4489,15.4564,15.4266,15.4489,89998.8622
2014-03-06 13:00:00,20.72,20.78,20.7,20.72,176470.58823529413,15.4564,15.5011,15.4415,15.4564,176470.5882
2014-03-06 13:30:00,20.72,20.75,20.69,20.7,211969.5073387189,15.4564,15.4788,15.434,15.4415,211969.5073
2014-03-06 14:00:00,20.7,20.78,20.7,20.76,151325.52053703493,15.4415,15.5011,15.4415,15.4862,151325.5205
2014-03-06 14:30:00,20.76,20.76,20.67,20.73,223574.9231994539,15.4862,15.4862,15.4191,15.4638,223574.9232
2014-03-06 15:00:00,20.73,20.75,20.7,20.73,172033.22334736603,15.4638,15.4788,15.4415,15.4638,172033.2233
2014-03-06 15:30:00,20.74,20.77,20.72,20.76,829104.5625213336,15.4713,15.4937,15.4564,15.4862,829104.5625
2014-03-07 09:30:00,20.85,20.86,20.64,20.7,210945.5000568893,15.5534,15.5608,15.3967,15.4415,210945.5001
2014-03-07 10:00:00,20.7,20.79,20.65,20.74,138240.98304699056,15.4415,15.5086,15.4042,15.4713,138240.983
2014-03-07 10:30:00,20.74,20.78,20.61,20.61,199681.4199567641,15.4713,15.5011,15.3743,15.3743,199681.42
2014-03-07 11:00:00,20.61,20.61,20.5,20.57,383661.3949254751,15.3743,15.3743,15.2923,15.3445,383661.3949
2014-03-07 11:30:00,20.57,20.61,20.53,20.61,419615.4283763796,15.3445,15.3743,15.3147,15.3743,419615.4284
2014-03-07 12:00:00,20.61,20.63,20.55,20.61,399476.61850039824,15.3743,15.3893,15.3296,15.3743,399476.6185
2014-03-07 12:30:00,20.61,20.65,20.59,20.6,181476.846057572,15.3743,15.4042,15.3594,15.3669,181476.8461
2014-03-07 13:00:00,20.59,20.63,20.55,20.61,332461.03083399707,15.3594,15.3893,15.3296,15.3743,332461.0308
2014-03-07 13:30:00,20.61,20.65,20.56,20.57,384002.7306860849,15.3743,15.4042,15.337,15.3445,384002.7307
2014-03-07 14:00:00,20.56,20.58,20.52,20.54,205484.12788713165,15.337,15.352,15.3072,15.3221,205484.1279
2014-03-07 14:30:00,20.53,20.54,20.46,20.53,288656.2748890659,15.3147,15.3221,15.2624,15.3147,288656.2749
2014-03-07 15:00:00,20.54,20.58,20.53,20.54,302764.8196609398,15.3221,15.352,15.3147,15.3221,302764.8197
2014-03-07 15:30:00,20.55,20.56,20.5,20.55,788030.4926612811,15.3296,15.337,15.2923,15.3296,788030.4927
2014-03-10 09:30:00,20.46,20.46,20.21,20.38,230060.30265104107,15.2624,15.2624,15.0759,15.2028,230060.3027
2014-03-10 10:00:00,20.39,20.39,20.2,20.24,303333.7125952896,15.2102,15.2102,15.0685,15.0983,303333.7126
2014-03-10 10:30:00,20.24,20.3,20.2,20.29,200819.2058254637,15.0983,15.1431,15.0685,15.1356,200819.2058
2014-03-10 11:00:00,20.29,20.43,20.26,20.42,210831.7214700193,15.1356,15.2401,15.1132,15.2326,210831.7215
2014-03-10 11:30:00,20.41,20.44,20.36,20.37,180907.95312322225,15.2251,15.2475,15.1878,15.1953,180907.9531
2014-03-10 12:00:00,20.37,20.43,20.34,20.38,191716.9188758676,15.1953,15.2401,15.1729,15.2028,191716.9189
2014-03-10 12:30:00,20.39,20.46,20.37,20.44,145067.69825918763,15.2102,15.2624,15.1953,15.2475,145067.6983
2014-03-10 13:00:00,20.44,20.45,20.31,20.33,103424.73546478552,15.2475,15.255,15.1505,15.1655,103424.7355
2014-03-10 13:30:00,20.33,20.34,20.23,20.25,180111.50301513256,15.1655,15.1729,15.0909,15.1058,180111.503
2014-03-10 14:00:00,20.25,20.26,20.21,20.25,297531.0046649221,15.1058,15.1132,15.0759,15.1058,297531.0047
2014-03-10 14:30:00,20.24,20.31,20.24,20.3,241096.82557742635,15.0983,15.1505,15.0983,15.1431,241096.8256
2014-03-10 15:00:00,20.3,20.3,20.26,20.29,413130.0489247924,15.1431,15.1431,15.1132,15.1356,413130.0489
2014-03-10 15:30:00,20.29,20.32,20.28,20.32,732051.4279212652,15.1356,15.158,15.1282,15.158,732051.4279
2014-03-11 09:30:00,20.38,20.49,20.33,20.36,199340.0841961543,15.2028,15.2848,15.1655,15.1878,199340.0842
2014-03-11 10:00:00,20.36,20.46,20.35,20.38,218227.32961656616,15.1878,15.2624,15.1804,15.2028,218227.3296
2014-03-11 10:30:00,20.39,20.49,20.37,20.47,141085.4477187393,15.2102,15.2848,15.1953,15.2699,141085.4477
2014-03-11 11:00:00,20.48,20.52,20.44,20.46,147684.6057571965,15.2774,15.3072,15.2475,15.2624,147684.6058
2014-03-11 11:30:00,20.45,20.47,20.36,20.45,261804.52838775743,15.255,15.2699,15.1878,15.255,261804.5284
2014-03-11 12:00:00,20.45,20.45,20.29,20.32,228808.7381954716,15.255,15.255,15.1356,15.158,228808.7382
2014-03-11 12:30:00,20.33,20.43,20.31,20.42,241779.49709864604,15.1655,15.2401,15.1505,15.2326,241779.4971
2014-03-11 13:00:00,20.42,20.46,20.4,20.43,374445.329389009,15.2326,15.2624,15.2177,15.2401,374445.3294
2014-03-11 13:30:00,20.43,20.53,20.41,20.48,264990.32882011606,15.2401,15.3147,15.2251,15.2774,264990.3288
2014-03-11 14:00:00,20.48,20.5,20.42,20.44,393218.7962225509,15.2774,15.2923,15.2326,15.2475,393218.7962
2014-03-11 14:30:00,20.43,20.45,20.36,20.44,365229.26385254296,15.2401,15.255,15.1878,15.2475,365229.2639
2014-03-11 15:00:00,20.43,20.48,20.42,20.45,447946.29650699743,15.2401,15.2774,15.2326,15.255,447946.2965
2014-03-11 15:30:00,20.46,20.52,20.42,20.52,982819.4333826374,15.2624,15.3072,15.2326,15.3072,982819.4334
2014-03-12 09:30:00,20.43,20.53,20.4,20.5,521447.2636249858,15.2401,15.3147,15.2177,15.2923,521447.2636
2014-03-12 10:00:00,20.5,20.63,20.45,20.62,372738.6505859597,15.2923,15.3893,15.255,15.3818,372738.6506
2014-03-12 10:30:00,20.61,20.7,20.59,20.65,646262.3734213221,15.3743,15.4415,15.3594,15.4042,646262.3734
2014-03-12 11:00:00,20.65,20.65,20.56,20.61,436909.77358061215,15.4042,15.4042,15.337,15.3743,436909.7736
2014-03-12 11:30:00,20.62,20.64,20.51,20.53,638297.8723404256,15.3818,15.3967,15.2997,15.3147,638297.8723
2014-03-12 12:00:00,20.52,20.52,20.43,20.52,234156.3317783593,15.3072,15.3072,15.2401,15.3072,234156.3318
2014-03-12 12:30:00,20.52,20.55,20.5,20.51,267493.457731255,15.3072,15.3296,15.2923,15.2997,267493.4577
2014-03-12 13:00:00,20.51,20.52,20.38,20.42,345431.7897371715,15.2997,15.3072,15.2028,15.2326,345431.7897
2014-03-12 13:30:00,20.41,20.45,20.38,20.39,146888.15564910683,15.2251,15.255,15.2028,15.2102,146888.1556
2014-03-12 14:00:00,20.38,20.42,20.33,20.42,258049.83502104905,15.2028,15.2326,15.1655,15.2326,258049.835
2014-03-12 14:30:00,20.41,20.45,20.39,20.43,229036.2953692116,15.2251,15.255,15.2102,15.2401,229036.2954
2014-03-12 15:00:00,20.43,20.48,20.42,20.43,396973.4895892593,15.2401,15.2774,15.2326,15.2401,396973.4896
2014-03-12 15:30:00,20.43,20.51,20.42,20.47,1352713.6192968483,15.2401,15.2997,15.2326,15.2699,1352713.6193
2014-03-13 09:30:00,20.55,20.64,20.36,20.4,180680.3959494823,15.3296,15.3967,15.1878,15.2177,180680.3959
2014-03-13 10:00:00,20.4,20.47,20.36,20.43,454545.4545454546,15.2177,15.2699,15.1878,15.2401,454545.4545
2014-03-13 10:30:00,20.43,20.48,20.22,20.25,411309.5915348732,15.2401,15.2774,15.0834,15.1058,411309.5915
2014-03-13 11:00:00,20.25,20.34,20.24,20.25,251678.23415633172,15.1058,15.1729,15.0983,15.1058,251678.2342
2014-03-13 11:30:00,20.25,20.36,20.24,20.28,238593.6966662874,15.1058,15.1878,15.0983,15.1282,238593.6967
2014-03-13 12:00:00,20.28,20.29,20.18,20.19,155080.2139037433,15.1282,15.1356,15.0536,15.061,155080.2139
2014-03-13 12:30:00,20.19,20.2,20.0,20.0,318807.6004096029,15.061,15.0685,14.9193,14.9193,318807.6004
2014-03-13 13:00:00,20.0,20.08,19.91,20.08,330299.237683468,14.9193,14.979,14.8522,14.979,330299.2377
2014-03-13 13:30:00,20.08,20.08,19.98,20.02,171691.88758675617,14.979,14.979,14.9044,14.9342,171691.8876
2014-03-13 14:00:00,20.02,20.03,19.9,19.92,265217.88599385595,14.9342,14.9417,14.8447,14.8596,265217.886
2014-03-13 14:30:00,19.92,19.98,19.78,19.86,419615.4283763796,14.8596,14.9044,14.7552,14.8149,419615.4284
2014-03-13 15:00:00,19.85,19.95,19.85,19.94,554329.2752304017,14.8074,14.882,14.8074,14.8745,554329.2752
2014-03-13 15:30:00,19.94,19.98,19.91,19.96,614745.7048583457,14.8745,14.9044,14.8522,14.8895,614745.7049
2014-03-14 09:30:00,19.94,20.14,19.91,20.02,211173.0572306292,14.8745,15.0237,14.8522,14.9342,211173.0572
2014-03-14 10:00:00,20.03,20.15,20.03,20.07,237911.0251450677,14.9417,15.0312,14.9417,14.9715,237911.0251
2014-03-14 10:30:00,20.07,20.08,19.98,19.99,262145.8641483673,14.9715,14.979,14.9044,14.9118,262145.8641
2014-03-14 11:00:00,19.99,19.99,19.84,19.9,198657.41267493457,14.9118,14.9118,14.7999,14.8447,198657.4127
2014-03-14 11:30:00,19.89,20.05,19.87,20.0,655023.3246103084,14.8372,14.9566,14.8223,14.9193,655023.3246
2014-03-14 12:00:00,20.0,20.07,19.97,19.99,219706.4512458756,14.9193,14.9715,14.8969,14.9118,219706.4512
2014-03-14 12:30:00,20.0,20.13,19.98,20.12,218341.10820343613,14.9193,15.0163,14.9044,15.0088,218341.1082
2014-03-14 13:00:00,20.12,20.16,20.06,20.09,238479.91807941743,15.0088,15.0386,14.9641,14.9864,238479.9181
2014-03-14 13:30:00,20.09,20.12,20.03,20.08,169074.9800887473,14.9864,15.0088,14.9417,14.979,169074.9801
2014-03-14 14:00:00,20.07,20.16,20.07,20.16,149505.06314711572,14.9715,15.0386,14.9715,15.0386,149505.0631
2014-03-14 14:30:00,20.16,20.16,20.07,20.09,207759.69962453068,15.0386,15.0386,14.9715,14.9864,207759.6996
2014-03-14 15:00:00,20.08,20.1,19.97,20.03,431789.7371714644,14.979,14.9939,14.8969,14.9417,431789.7372
2014-03-14 15:30:00,20.03,20.07,19.98,20.0,1014336.101945614,14.9417,14.9715,14.9044,14.9193,1014336.1019
2014-03-17 09:30:00,20.11,20.32,20.08,20.24,1815337.3535100687,15.0014,15.158,14.979,15.0983,1815337.3535
2014-03-17 10:00:00,20.23,20.26,19.95,19.96,408920.2412106042,15.0909,15.1132,14.882,14.8895,408920.2412
2014-03-17 10:30:00,19.96,20.0,19.84,19.89,238138.5823188076,14.8895,14.9193,14.7999,14.8372,238138.5823
2014-03-17 11:00:00,19.89,19.99,19.89,19.95,254864.0345886904,14.8372,14.9118,14.8372,14.882,254864.0346
2014-03-17 11:30:00,19.95,19.95,19.92,19.94,104903.8570940949,14.882,14.882,14.8596,14.8745,104903.8571
2014-03-17 12:00:00,19.95,20.07,19.94,20.02,141995.67641369894,14.882,14.9715,14.8745,14.9342,141995.6764
2014-03-17 12:30:00,20.02,20.09,20.0,20.09,189213.78996472864,14.9342,14.9864,14.9193,14.9864,189213.79
2014-03-17 13:00:00,20.09,20.14,20.07,20.14,171464.3304130163,14.9864,15.0237,14.9715,15.0237,171464.3304
2014-03-17 13:30:00,20.14,20.17,20.08,20.09,305495.50574581866,15.0237,15.0461,14.979,14.9864,305495.5057
2014-03-17 14:00:00,20.08,20.12,20.05,20.1,235066.5604733189,14.979,15.0088,14.9566,14.9939,235066.5605
2014-03-17 14:30:00,20.09,20.1,20.03,20.05,266583.2290362954,14.9864,14.9939,14.9417,14.9566,266583.229
2014-03-17 15:00:00,20.05,20.07,20.0,20.01,228581.18102173173,14.9566,14.9715,14.9193,14.9268,228581.181
2014-03-17 15:30:00,20.02,20.04,19.99,20.01,914438.5026737968,14.9342,14.9491,14.9118,14.9268,914438.5027
2014-03-18 09:30:00,20.07,20.14,19.92,20.09,839344.6353396291,14.9715,15.0237,14.8596,14.9864,839344.6353
2014-03-18 10:00:00,20.09,20.15,20.04,20.12,214131.30048924792,14.9864,15.0312,14.9491,15.0088,214131.3005
2014-03-18 10:30:00,20.12,20.13,20.05,20.06,498691.5462509956,15.0088,15.0163,14.9566,14.9641,498691.5463
2014-03-18 11:00:00,20.07,20.17,20.05,20.14,351006.9404937991,14.9715,15.0461,14.9566,15.0237,351006.9405
2014-03-18 11:30:00,20.14,20.21,20.1,20.2,365115.485265673,15.0237,15.0759,14.9939,15.0685,365115.4853
2014-03-18 12:00:00,20.21,20.24,20.2,20.2,132438.27511662306,15.0759,15.0983,15.0685,15.0685,132438.2751
2014-03-18 12:30:00,20.2,20.24,20.18,20.22,113437.25110934125,15.0685,15.0983,15.0536,15.0834,113437.2511
2014-03-18 13:00:00,20.23,20.27,20.21,20.26,209125.04266697008,15.0909,15.1207,15.0759,15.1132,209125.0427
2014-03-18 13:30:00,20.26,20.3,20.26,20.29,156217.99977244282,15.1132,15.1431,15.1132,15.1356,156217.9998
2014-03-18 14:00:00,20.29,20.32,20.29,20.3,158834.90727045172,15.1356,15.158,15.1356,15.1431,158834.9073
2014-03-18 14:30:00,20.31,20.42,20.3,20.42,294458.9828194334,15.1505,15.2326,15.1431,15.2326,294458.9828
2014-03-18 15:00:00,20.42,20.44,20.34,20.41,665149.618841734,15.2326,15.2475,15.1729,15.2251,665149.6188
2014-03-18 15:30:00,20.41,20.42,20.34,20.36,686767.5503470247,15.2251,15.2326,15.1729,15.1878,686767.5503
2014-03-19 09:30:00,20.67,20.76,20.59,20.65,492319.9453862783,15.4191,15.4862,15.3594,15.4042,492319.9454
2014-03-19 10:00:00,20.65,20.72,20.55,20.72,263056.0928433269,15.4042,15.4564,15.3296,15.4564,263056.0928
2014-03-19 10:30:00,20.72,20.72,20.59,20.59,244510.18318352487,15.4564,15.4564,15.3594,15.3594,244510.1832
2014-03-19 11:00:00,20.59,20.6,20.48,20.48,113664.80828308112,15.3594,15.3669,15.2774,15.2774,113664.8083
2014-03-19 11:30:00,20.48,20.51,20.43,20.5,163954.9436795995,15.2774,15.2997,15.2401,15.2923,163954.9437
2014-03-19 12:00:00,20.5,20.65,20.5,20.61,323586.3010581409,15.2923,15.4042,15.2923,15.3743,323586.3011
2014-03-19 12:30:00,20.61,20.64,20.58,20.63,101035.38514051656,15.3743,15.3967,15.352,15.3893,101035.3851
2014-03-19 13:00:00,20.63,20.65,20.59,20.61,96256.6844919786,15.3893,15.4042,15.3594,15.3743,96256.6845
2014-03-19 13:30:00,20.61,20.62,20.53,20.56,124587.55262259644,15.3743,15.3818,15.3147,15.337,124587.5526
2014-03-19 14:00:00,20.56,20.56,20.38,20.47,349755.3760382296,15.337,15.337,15.2028,15.2699,349755.376
2014-03-19 14:30:00,20.47,20.49,20.36,20.4,435658.20912504266,15.2699,15.2848,15.1878,15.2177,435658.2091
2014-03-19 15:00:00,20.4,20.41,20.16,20.24,861872.7955398795,15.2177,15.2251,15.0386,15.0983,861872.7955
2014-03-19 15:30:00,20.24,20.36,20.22,20.29,810899.9886221413,15.0983,15.1878,15.0834,15.1356,810899.9886
2014-03-20 09:30:00,20.21,20.3,19.92,19.94,249743.99817954263,15.0759,15.1431,14.8596,14.8745,249743.9982
2014-03-20 10:00:00,19.94,20.18,19.92,20.17,360336.7846171351,14.8745,15.0536,14.8596,15.0461,360336.7846
2014-03-20 10:30:00,20.18,20.21,20.07,20.08,137558.31152577084,15.0536,15.0759,14.9715,14.979,137558.3115
2014-03-20 11:00:00,20.09,20.16,20.01,20.08,254067.58448060075,14.9864,15.0386,14.9268,14.979,254067.5845
2014-03-20 11:30:00,20.07,20.09,20.04,20.05,388553.87416088296,14.9715,14.9864,14.9491,14.9566,388553.8742
2014-03-20 12:00:00,20.06,20.11,20.04,20.07,168961.20150187737,14.9641,15.0014,14.9491,14.9715,168961.2015
2014-03-20 12:30:00,20.07,20.08,19.98,19.99,171236.77323927637,14.9715,14.979,14.9044,14.9118,171236.7732
2014-03-20 13:00:00,19.99,20.0,19.78,19.8,350551.8261463193,14.9118,14.9193,14.7552,14.7701,350551.8261
2014-03-20 13:30:00,19.79,19.8,19.67,19.75,482193.6511548527,14.7626,14.7701,14.6731,14.7328,482193.6512
2014-03-20 14:00:00,19.76,19.81,19.74,19.75,356809.6484241666,14.7403,14.7776,14.7253,14.7328,356809.6484
2014-03-20 14:30:00,19.75,19.76,19.61,19.61,386392.08101035387,14.7328,14.7403,14.6284,14.6284,386392.081
2014-03-20 15:00:00,19.61,19.63,19.51,19.51,770622.3688701787,14.6284,14.6433,14.5538,14.5538,770622.3689
2014-03-20 15:30:00,19.52,19.61,19.51,19.56,1526453.5214472637,14.5612,14.6284,14.5538,14.5911,1526453.5214
2014-03-21 09:30:00,19.73,19.93,19.65,19.78,1251678.2341563315,14.7179,14.8671,14.6582,14.7552,1251678.2342
2014-03-21 10:00:00,19.78,19.84,19.69,19.71,465240.64171123,14.7552,14.7999,14.688,14.703,465240.6417
2014-03-21 10:30:00,19.71,19.73,19.62,19.64,449197.86096256686,14.703,14.7179,14.6358,14.6507,449197.861
2014-03-21 11:00:00,19.65,19.69,19.51,19.52,348617.5901695301,14.6582,14.688,14.5538,14.5612,348617.5902
2014-03-21 11:30:00,19.52,19.54,19.44,19.45,294117.64705882355,14.5612,14.5762,14.5016,14.509,294117.6471
2014-03-21 12:00:00,19.45,19.49,19.4,19.48,253953.8058937308,14.509,14.5389,14.4717,14.5314,253953.8059
2014-03-21 12:30:00,19.48,19.56,19.47,19.52,243144.84014108547,14.5314,14.5911,14.5239,14.5612,243144.8401
2014-03-21 13:00:00,19.51,19.52,19.4,19.41,374672.8865627489,14.5538,14.5612,14.4717,14.4792,374672.8866
2014-03-21 13:30:00,19.41,19.44,19.33,19.34,261008.07827966777,14.4792,14.5016,14.4195,14.427,261008.0783
2014-03-21 14:00:00,19.33,19.35,19.28,19.28,415860.7350096712,14.4195,14.4344,14.3822,14.3822,415860.735
2014-03-21 14:30:00,19.28,19.36,19.24,19.33,437706.2236887018,14.3822,14.4419,14.3524,14.4195,437706.2237
2014-03-21 15:00:00,19.33,19.35,19.3,19.34,543975.4238252362,14.4195,14.4344,14.3971,14.427,543975.4238
2014-03-21 15:30:00,19.34,19.35,19.2,19.23,1463078.848560701,14.427,14.4344,14.3225,14.3449,1463078.8486
2014-03-24 09:30:00,19.22,19.42,19.2,19.34,587666.4011832973,14.3374,14.4866,14.3225,14.427,587666.4012
2014-03-24 10:00:00,19.34,19.34,19.09,19.09,333371.25952895667,14.427,14.427,14.2405,14.2405,333371.2595
2014-03-24 10:30:00,19.09,19.22,19.05,19.2,358516.32722721586,14.2405,14.3374,14.2106,14.3225,358516.3272
2014-03-24 11:00:00,19.2,19.21,19.12,19.19,324496.5297531005,14.3225,14.33,14.2628,14.3151,324496.5298
2014-03-24 11:30:00,19.19,19.2,19.07,19.1,308795.08476504724,14.3151,14.3225,14.2255,14.2479,308795.0848
2014-03-24 12:00:00,19.1,19.12,19.02,19.05,545568.3240414155,14.2479,14.2628,14.1882,14.2106,545568.324
2014-03-24 12:30:00,19.05,19.18,19.03,19.16,302309.70531346,14.2106,14.3076,14.1957,14.2927,302309.7053
2014-03-24 13:00:00,19.16,19.2,19.12,19.15,148481.05586528615,14.2927,14.3225,14.2628,14.2852,148481.0559
2014-03-24 13:30:00,19.15,19.21,19.15,19.19,213903.74331550804,14.2852,14.33,14.2852,14.3151,213903.7433
2014-03-24 14:00:00,19.18,19.22,19.07,19.13,256684.49197860964,14.3076,14.3374,14.2255,14.2703,256684.492
2014-03-24 14:30:00,19.13,19.18,19.09,19.11,171009.2160655365,14.2703,14.3076,14.2405,14.2554,171009.2161
2014-03-24 15:00:00,19.12,19.13,19.04,19.13,298782.5691204916,14.2628,14.2703,14.2032,14.2703,298782.5691
2014-03-24 15:30:00,19.13,19.15,19.05,19.05,787120.2639663216,14.2703,14.2852,14.2106,14.2106,787120.264
2014-03-25 09:30:00,19.16,19.32,19.12,19.17,178291.04562521333,14.2927,14.412,14.2628,14.3001,178291.0456
2014-03-25 10:00:00,19.18,19.26,19.15,19.22,195471.612242576,14.3076,14.3673,14.2852,14.3374,195471.6122
2014-03-25 10:30:00,19.22,19.22,19.1,19.14,157242.0070542724,14.3374,14.3374,14.2479,14.2778,157242.0071
2014-03-25 11:00:00,19.14,19.24,19.12,19.2,135168.9612015019,14.2778,14.3524,14.2628,14.3225,135168.9612
2014-03-25 11:30:00,19.2,19.21,19.14,19.18,121060.41642962796,14.3225,14.33,14.2778,14.3076,121060.4164
2014-03-25 12:00:00,19.19,19.2,19.12,19.18,206735.6923427011,14.3151,14.3225,14.2628,14.3076,206735.6923
2014-03-25 12:30:00,19.18,19.23,19.17,19.19,126521.7885993856,14.3076,14.3449,14.3001,14.3151,126521.7886
2014-03-25 13:00:00,19.19,19.28,19.16,19.26,178859.9385595631,14.3151,14.3822,14.2927,14.3673,178859.9386
2014-03-25 13:30:00,19.26,19.29,19.21,19.25,146319.2627147571,14.3673,14.3897,14.33,14.3598,146319.2627
2014-03-25 14:00:00,19.26,19.34,19.25,19.26,251678.23415633172,14.3673,14.427,14.3598,14.3673,251678.2342
2014-03-25 14:30:00,19.27,19.35,19.26,19.32,257253.3849129594,14.3747,14.4344,14.3673,14.412,257253.3849
2014-03-25 15:00:00,19.33,19.4,19.33,19.34,397087.26817612926,14.4195,14.4717,14.4195,14.427,397087.2682
2014-03-25 15:30:00,19.34,19.37,19.29,19.32,780976.2202753442,14.427,14.4493,14.3897,14.412,780976.2203
2014-03-26 09:30:00,19.51,19.6,19.41,19.49,494823.0742974173,14.5538,14.6209,14.4792,14.5389,494823.0743
2014-03-26 10:00:00,19.49,19.56,19.45,19.52,480600.7509386734,14.5389,14.5911,14.509,14.5612,480600.7509
2014-03-26 10:30:00,19.51,19.53,19.42,19.48,290021.6179315053,14.5538,14.5687,14.4866,14.5314,290021.6179
2014-03-26 11:00:00,19.48,19.63,19.47,19.63,302992.37683467974,14.5314,14.6433,14.5239,14.6433,302992.3768
2014-03-26 11:30:00,19.62,19.62,19.52,19.57,314711.5712822847,14.6358,14.6358,14.5612,14.5985,314711.5713
2014-03-26 12:00:00,19.57,19.58,19.52,19.58,303675.04835589946,14.5985,14.606,14.5612,14.606,303675.0484
2014-03-26 12:30:00,19.57,19.62,19.55,19.55,286494.4817385368,14.5985,14.6358,14.5836,14.5836,286494.4817
2014-03-26 13:00:00,19.55,19.56,19.42,19.42,261804.52838775743,14.5836,14.5911,14.4866,14.4866,261804.5284
2014-03-26 13:30:00,19.42,19.43,19.33,19.38,404710.433496416,14.4866,14.4941,14.4195,14.4568,404710.4335
2014-03-26 14:00:00,19.37,19.37,19.27,19.33,256343.15621799976,14.4493,14.4493,14.3747,14.4195,256343.1562
2014-03-26 14:30:00,19.33,19.35,19.28,19.33,202980.9989759928,14.4195,14.4344,14.3822,14.4195,202980.999
2014-03-26 15:00:00,19.34,19.35,19.21,19.21,508021.3903743316,14.427,14.4344,14.33,14.33,508021.3904
2014-03-26 15:30:00,19.21,19.26,19.17,19.17,871088.8610763454,14.33,14.3673,14.3001,14.3001,871088.8611
2014-03-27 09:30:00,19.08,19.26,18.98,19.2,486175.90169530094,14.233,14.3673,14.1584,14.3225,486175.9017
2014-03-27 10:00:00,19.2,19.39,19.14,19.27,233359.88167026968,14.3225,14.4643,14.2778,14.3747,233359.8817
2014-03-27 10:30:00,19.28,19.29,19.16,19.2,156104.22118557288,14.3822,14.3897,14.2927,14.3225,156104.2212
2014-03-27 11:00:00,19.2,19.22,19.12,19.12,142109.4550005689,14.3225,14.3374,14.2628,14.2628,142109.455
2014-03-27 11:30:00,19.12,19.12,19.03,19.11,179656.38866765276,14.2628,14.2628,14.1957,14.2554,179656.3887
2014-03-27 12:00:00,19.12,19.19,19.08,19.17,151211.741950165,14.2628,14.3151,14.233,14.3001,151211.742
2014-03-27 12:30:00,19.18,19.2,19.1,19.13,114006.14404369098,14.3076,14.3225,14.2479,14.2703,114006.144
2014-03-27 13:00:00,19.13,19.17,19.09,19.12,186255.54670610992,14.2703,14.3001,14.2405,14.2628,186255.5467
2014-03-27 13:30:00,19.12,19.13,19.04,19.07,112982.13676186142,14.2628,14.2703,14.2032,14.2255,112982.1368
2014-03-27 14:00:00,19.07,19.12,19.06,19.1,175674.13812720447,14.2255,14.2628,14.2181,14.2479,175674.1381
2014-03-27 14:30:00,19.11,19.12,19.06,19.1,122880.87381954717,14.2554,14.2628,14.2181,14.2479,122880.8738
2014-03-27 15:00:00,19.1,19.17,19.06,19.16,193309.81909204688,14.2479,14.3001,14.2181,14.2927,193309.8191
2014-03-27 15:30:00,19.16,19.19,19.14,19.16,653999.3173284788,14.2927,14.3151,14.2778,14.2927,653999.3173
2014-03-28 09:30:00,19.22,19.3,19.16,19.26,130959.1534873137,14.3374,14.3971,14.2927,14.3673,130959.1535
2014-03-28 10:00:00,19.27,19.34,19.08,19.08,244623.9617703948,14.3747,14.427,14.233,14.233,244623.9618
2014-03-28 10:30:00,19.1,19.18,19.08,19.1,270906.8153373535,14.2479,14.3076,14.233,14.2479,270906.8153
2014-03-28 11:00:00,19.1,19.15,19.09,19.11,246330.64057344408,14.2479,14.2852,14.2405,14.2554,246330.6406
2014-03-28 11:30:00,19.12,19.15,19.08,19.12,271930.8226191831,14.2628,14.2852,14.233,14.2628,271930.8226
2014-03-28 12:00:00,19.12,19.16,19.09,19.12,302423.48390033,14.2628,14.2927,14.2405,14.2628,302423.4839
2014-03-28 12:30:00,19.12,19.19,19.12,19.16,200591.6486517237,14.2628,14.3151,14.2628,14.2927,200591.6487
2014-03-28 13:00:00,19.16,19.29,19.14,19.27,346569.575605871,14.2927,14.3897,14.2778,14.3747,346569.5756
2014-03-28 13:30:00,19.27,19.42,19.27,19.38,321310.72932074184,14.3747,14.4866,14.3747,14.4568,321310.7293
2014-03-28 14:00:00,19.38,19.39,19.32,19.34,543861.6452383662,14.4568,14.4643,14.412,14.427,543861.6452
2014-03-28 14:30:00,19.35,19.38,19.31,19.37,355216.7482079873,14.4344,14.4568,14.4046,14.4493,355216.7482
2014-03-28 15:00:00,19.36,19.46,19.35,19.45,420639.43565820914,14.4419,14.5165,14.4344,14.509,420639.4357
2014-03-28 15:30:00,19.45,19.45,19.37,19.37,777335.3054955058,14.509,14.509,14.4493,14.4493,777335.3055
2014-03-31 09:30:00,19.44,19.55,19.32,19.54,267721.01490499487,14.5016,14.5836,14.412,14.5762,267721.0149
2014-03-31 10:00:00,19.52,19.55,19.45,19.49,234042.55319148937,14.5612,14.5836,14.509,14.5389,234042.5532
2014-03-31 10:30:00,19.5,19.62,19.5,19.6,305381.7271589487,14.5463,14.6358,14.5463,14.6209,305381.7272
2014-03-31 11:00:00,19.6,19.65,19.56,19.59,217544.65809534647,14.6209,14.6582,14.5911,14.6134,217544.6581
2014-03-31 11:30:00,19.59,19.67,19.56,19.63,155307.77107748322,14.6134,14.6731,14.5911,14.6433,155307.7711
2014-03-31 12:00:00,19.63,19.71,19.63,19.7,151780.63488451473,14.6433,14.703,14.6433,14.6955,151780.6349
2014-03-31 12:30:00,19.7,19.71,19.68,19.69,236318.1249288884,14.6955,14.703,14.6806,14.688,236318.1249
2014-03-31 13:00:00,19.7,19.7,19.68,19.7,262259.64273523726,14.6955,14.6955,14.6806,14.6955,262259.6427
2014-03-31 13:30:00,19.7,19.7,19.63,19.63,187734.6683354193,14.6955,14.6955,14.6433,14.6433,187734.6683
2014-03-31 14:00:00,19.63,19.65,19.57,19.58,148481.05586528615,14.6433,14.6582,14.5985,14.606,148481.0559
2014-03-31 14:30:00,19.57,19.58,19.49,19.51,214131.30048924792,14.5985,14.606,14.5389,14.5538,214131.3005
2014-03-31 15:00:00,19.5,19.51,19.45,19.48,495278.1886448971,14.5463,14.5538,14.509,14.5314,495278.1886
2014-03-31 15:30:00,19.48,19.54,19.48,19.52,634429.4003868472,14.5314,14.5762,14.5314,14.5612,634429.4004
2014-04-01 09:30:00,19.6,19.93,19.57,19.92,436682.21640687226,14.6209,14.8671,14.5985,14.8596,436682.2164
2014-04-01 10:00:00,19.91,19.96,19.82,19.82,281943.3382637388,14.8522,14.8895,14.785,14.785,281943.3383
2014-04-01 10:30:00,19.82,19.92,19.82,19.91,208783.70690636025,14.785,14.8596,14.785,14.8522,208783.7069
2014-04-01 11:00:00,19.9,19.95,19.87,19.94,133007.1680509728,14.8447,14.882,14.8223,14.8745,133007.1681
2014-04-01 11:30:00,19.95,20.02,19.87,19.88,158834.90727045172,14.882,14.9342,14.8223,14.8298,158834.9073
2014-04-01 12:00:00,19.88,19.94,19.85,19.92,144385.0267379679,14.8298,14.8745,14.8074,14.8596,144385.0267
2014-04-01 12:30:00,19.92,19.99,19.81,19.82,188758.67561724884,14.8596,14.9118,14.7776,14.785,188758.6756
2014-04-01 13:00:00,19.81,19.82,19.74,19.8,193537.3762657868,14.7776,14.785,14.7253,14.7701,193537.3763
2014-04-01 13:30:00,19.8,19.8,19.74,19.78,130504.03913983388,14.7701,14.7701,14.7253,14.7552,130504.0391
2014-04-01 14:00:00,19.78,19.83,19.77,19.8,125384.00273068609,14.7552,14.7925,14.7477,14.7701,125384.0027
2014-04-01 14:30:00,19.8,19.8,19.74,19.76,138240.98304699056,14.7701,14.7701,14.7253,14.7403,138240.983
2014-04-01 15:00:00,19.76,19.76,19.7,19.74,285470.47445670725,14.7403,14.7403,14.6955,14.7253,285470.4745
2014-04-01 15:30:00,19.74,19.78,19.71,19.75,1024689.9533507796,14.7253,14.7552,14.703,14.7328,1024689.9534
2014-04-02 09:30:00,19.78,19.99,19.69,19.95,306974.62737512804,14.7552,14.9118,14.688,14.882,306974.6274
2014-04-02 10:00:00,19.95,20.11,19.95,20.1,288201.1605415861,14.882,15.0014,14.882,14.9939,288201.1605
2014-04-02 10:30:00,20.11,20.21,20.1,20.16,309477.75628626696,15.0014,15.0759,14.9939,15.0386,309477.7563
2014-04-02 11:00:00,20.16,20.21,20.14,20.18,170554.10171805666,15.0386,15.0759,15.0237,15.0536,170554.1017
2014-04-02 11:30:00,20.19,20.2,20.11,20.14,211855.7287518489,15.061,15.0685,15.0014,15.0237,211855.7288
2014-04-02 12:00:00,20.15,20.16,20.06,20.14,139037.43315508022,15.0312,15.0386,14.9641,15.0237,139037.4332
2014-04-02 12:30:00,20.13,20.17,20.12,20.14,89316.1906929116,15.0163,15.0461,15.0088,15.0237,89316.1907
2014-04-02 13:00:00,20.15,20.15,20.04,20.06,96142.90590510868,15.0312,15.0312,14.9491,14.9641,96142.9059
2014-04-02 13:30:00,20.07,20.09,20.03,20.07,166116.7368301286,14.9715,14.9864,14.9417,14.9715,166116.7368
2014-04-02 14:00:00,20.07,20.12,20.06,20.12,99214.92775059734,14.9715,15.0088,14.9641,15.0088,99214.9278
2014-04-02 14:30:00,20.11,20.12,20.07,20.12,208442.3711457504,15.0014,15.0088,14.9715,15.0088,208442.3711
2014-04-02 15:00:00,20.12,20.14,20.07,20.14,265104.107406986,15.0088,15.0237,14.9715,15.0237,265104.1074
2014-04-02 15:30:00,20.14,20.18,20.1,20.12,775742.4052793265,15.0237,15.0536,14.9939,15.0088,775742.4053
2014-04-03 09:30:00,20.14,20.19,20.0,20.13,302423.48390033,15.0237,15.061,14.9193,15.0163,302423.4839
2014-04-03 10:00:00,20.12,20.2,20.05,20.15,371031.97178291046,15.0088,15.0685,14.9566,15.0312,371031.9718
2014-04-03 10:30:00,20.16,20.22,20.11,20.22,347934.9186483104,15.0386,15.0834,15.0014,15.0834,347934.9186
2014-04-03 11:00:00,20.22,20.24,20.14,20.17,298213.6761861418,15.0834,15.0983,15.0237,15.0461,298213.6762
2014-04-03 11:30:00,20.17,20.2,20.12,20.16,322107.1794288315,15.0461,15.0685,15.0088,15.0386,322107.1794
2014-04-03 12:00:00,20.15,20.29,20.14,20.21,242007.05427238595,15.0312,15.1356,15.0237,15.0759,242007.0543
2014-04-03 12:30:00,20.21,20.21,20.13,20.16,183752.417794971,15.0759,15.0759,15.0163,15.0386,183752.4178
2014-04-03 13:00:00,20.16,20.2,20.14,20.18,176470.58823529413,15.0386,15.0685,15.0237,15.0536,176470.5882
2014-04-03 13:30:00,20.18,20.24,20.14,20.16,118557.28751848904,15.0536,15.0983,15.0237,15.0386,118557.2875
2014-04-03 14:00:00,20.17,20.18,20.1,20.1,140402.77619751962,15.0461,15.0536,14.9939,14.9939,140402.7762
2014-04-03 14:30:00,20.1,20.1,20.01,20.09,180680.3959494823,14.9939,14.9939,14.9268,14.9864,180680.3959
2014-04-03 15:00:00,20.08,20.14,20.07,20.14,271134.37251109345,14.979,15.0237,14.9715,15.0237,271134.3725
2014-04-03 15:30:00,20.14,20.16,20.09,20.11,641825.0085333941,15.0237,15.0386,14.9864,15.0014,641825.0085
2014-04-04 09:30:00,20.22,20.35,20.1,20.24,522585.0494936853,15.0834,15.1804,14.9939,15.0983,522585.0495
2014-04-04 10:00:00,20.25,20.56,20.23,20.53,692797.8154511321,15.1058,15.337,15.0909,15.3147,692797.8155
2014-04-04 10:30:00,20.54,20.58,20.43,20.49,302309.70531346,15.3221,15.352,15.2401,15.2848,302309.7053
2014-04-04 11:00:00,20.49,20.5,20.22,20.28,328933.8946410286,15.2848,15.2923,15.0834,15.1282,328933.8946
2014-04-04 11:30:00,20.28,20.33,20.07,20.14,246444.41916031405,15.1282,15.1655,14.9715,15.0237,246444.4192
2014-04-04 12:00:00,20.13,20.13,19.97,20.02,231425.6456934805,15.0163,15.0163,14.8969,14.9342,231425.6457
2014-04-04 12:30:00,20.01,20.07,19.92,19.96,185800.4323586301,14.9268,14.9715,14.8596,14.8895,185800.4324
2014-04-04 13:00:00,19.96,20.06,19.91,20.04,209693.93560131983,14.8895,14.9641,14.8522,14.9491,209693.9356
2014-04-04 13:30:00,20.03,20.08,20.0,20.01,192854.70474456708,14.9417,14.979,14.9193,14.9268,192854.7047
2014-04-04 14:00:00,20.01,20.03,19.92,19.92,206735.6923427011,14.9268,14.9417,14.8596,14.8596,206735.6923
2014-04-04 14:30:00,19.92,19.92,19.82,19.88,308453.74900443736,14.8596,14.8596,14.785,14.8298,308453.749
2014-04-04 15:00:00,19.89,20.08,19.87,20.04,715212.1970645125,14.8372,14.979,14.8223,14.9491,715212.1971
2014-04-04 15:30:00,20.03,20.03,19.94,19.97,735919.8998748435,14.9417,14.9417,14.8745,14.8969,735919.8999
2014-04-07 09:30:00,19.88,19.92,19.67,19.84,271703.2654454432,14.8298,14.8596,14.6731,14.7999,271703.2654
2014-04-07 10:00:00,19.85,19.94,19.79,19.92,939242.2346114462,14.8074,14.8745,14.7626,14.8596,939242.2346
2014-04-07 10:30:00,19.92,19.94,19.61,19.62,553532.8251223121,14.8596,14.8745,14.6284,14.6358,553532.8251
2014-04-07 11:00:00,19.61,19.64,19.49,19.51,246899.53350779385,14.6284,14.6507,14.5389,14.5538,246899.5335
2014-04-07 11:30:00,19.51,19.55,19.4,19.43,197860.9625668449,14.5538,14.5836,14.4717,14.4941,197860.9626
2014-04-07 12:00:00,19.41,19.42,19.2,19.3,362043.46342018433,14.4792,14.4866,14.3225,14.3971,362043.4634
2014-04-07 12:30:00,19.3,19.38,19.27,19.33,198771.1912618045,14.3971,14.4568,14.3747,14.4195,198771.1913
2014-04-07 13:00:00,19.34,19.42,19.31,19.36,291045.62521333486,14.427,14.4866,14.4046,14.4419,291045.6252
2014-04-07 13:30:00,19.36,19.37,19.26,19.29,210149.0499487997,14.4419,14.4493,14.3673,14.3897,210149.0499
2014-04-07 14:00:00,19.29,19.34,19.24,19.29,246785.75492092388,14.3897,14.427,14.3524,14.3897,246785.7549
2014-04-07 14:30:00,19.28,19.41,19.26,19.4,325179.2012743202,14.3822,14.4792,14.3673,14.4717,325179.2013
2014-04-07 15:00:00,19.4,19.41,19.3,19.3,286722.03891227674,14.4717,14.4792,14.3971,14.3971,286722.0389
2014-04-07 15:30:00,19.3,19.35,19.2,19.27,1179542.6100807828,14.3971,14.4344,14.3225,14.3747,1179542.6101
2014-04-08 09:30:00,19.26,19.41,19.2,19.2,337808.62441688473,14.3673,14.4792,14.3225,14.3225,337808.6244
2014-04-08 10:00:00,19.2,19.27,18.79,18.81,1135282.7397883718,14.3225,14.3747,14.0167,14.0316,1135282.7398
2014-04-08 10:30:00,18.8,19.11,18.8,19.09,770053.4759358289,14.0241,14.2554,14.0241,14.2405,770053.4759
2014-04-08 11:00:00,19.09,19.26,19.09,19.2,446125.83911707817,14.2405,14.3673,14.2405,14.3225,446125.8391
2014-04-08 11:30:00,19.2,19.2,19.12,19.18,228922.5167823416,14.3225,14.3225,14.2628,14.3076,228922.5168
2014-04-08 12:00:00,19.18,19.2,19.12,19.19,192058.25463647745,14.3076,14.3225,14.2628,14.3151,192058.2546
2014-04-08 12:30:00,19.18,19.2,19.11,19.17,184776.4250768005,14.3076,14.3225,14.2554,14.3001,184776.4251
2014-04-08 13:00:00,19.16,19.26,19.16,19.23,201274.32017294347,14.2927,14.3673,14.2927,14.3449,201274.3202
2014-04-08 13:30:00,19.23,19.25,19.15,19.23,211741.9501649789,14.3449,14.3598,14.2852,14.3449,211741.9502
2014-04-08 14:00:00,19.23,19.23,19.12,19.15,445101.8318352486,14.3449,14.3449,14.2628,14.2852,445101.8318
2014-04-08 14:30:00,19.14,19.2,19.08,19.11,388553.87416088296,14.2778,14.3225,14.233,14.2554,388553.8742
2014-04-08 15:00:00,19.1,19.3,19.09,19.28,938673.3416770964,14.2479,14.3971,14.2405,14.3822,938673.3417
2014-04-08 15:30:00,19.29,19.33,19.2,19.2,906018.8872454204,14.3897,14.4195,14.3225,14.3225,906018.8872
2014-04-09 09:30:00,19.2,19.2,18.97,19.05,272499.7155535328,14.3712,14.3712,14.1991,14.2589,272499.7156
2014-04-09 10:00:00,19.04,19.27,19.03,19.22,341677.0963704631,14.2515,14.4236,14.244,14.3862,341677.0964
2014-04-09 10:30:00,19.22,19.34,19.2,19.2,330981.9092046877,14.3862,14.476,14.3712,14.3712,330981.9092
2014-04-09 11:00:00,19.2,19.22,19.09,19.12,195812.9480031858,14.3712,14.3862,14.2889,14.3113,195812.948
2014-04-09 11:30:00,19.12,19.15,19.09,19.13,258732.5065422688,14.3113,14.3338,14.2889,14.3188,258732.5065
2014-04-09 12:00:00,19.13,19.26,19.09,19.25,236659.46068949823,14.3188,14.4161,14.2889,14.4086,236659.4607
2014-04-09 12:30:00,19.25,19.34,19.25,19.28,312322.2209580157,14.4086,14.476,14.4086,14.4311,312322.221
2014-04-09 13:00:00,19.28,19.32,19.24,19.27,210604.16429627943,14.4311,14.461,14.4012,14.4236,210604.1643
2014-04-09 13:30:00,19.27,19.28,19.23,19.24,295938.1044487428,14.4236,14.4311,14.3937,14.4012,295938.1044
2014-04-09 14:00:00,19.25,19.55,19.25,19.45,556718.6255546706,14.4086,14.6332,14.4086,14.5583,556718.6256
2014-04-09 14:30:00,19.45,19.48,19.35,19.36,284901.5815223575,14.5583,14.5808,14.4835,14.491,284901.5815
2014-04-09 15:00:00,19.37,19.4,19.35,19.37,249288.88383206283,14.4985,14.5209,14.4835,14.4985,249288.8838
2014-04-09 15:30:00,19.37,19.43,19.35,19.4,753896.9166002958,14.4985,14.5434,14.4835,14.5209,753896.9166
2014-04-10 09:30:00,19.34,19.41,19.14,19.26,445898.2819433383,14.476,14.5284,14.3263,14.4161,445898.2819
2014-04-10 10:00:00,19.27,19.34,19.2,19.33,286153.14597792696,14.4236,14.476,14.3712,14.4685,286153.146
2014-04-10 10:30:00,19.34,19.37,19.17,19.17,432813.7444532939,14.476,14.4985,14.3488,14.3488,432813.7445
2014-04-10 11:00:00,19.17,19.2,19.06,19.1,277733.5305495506,14.3488,14.3712,14.2664,14.2964,277733.5305
2014-04-10 11:30:00,19.1,19.23,19.1,19.13,200477.8700648538,14.2964,14.3937,14.2964,14.3188,200477.8701
2014-04-10 12:00:00,19.12,19.18,19.06,19.15,245989.30481283425,14.3113,14.3562,14.2664,14.3338,245989.3048
2014-04-10 12:30:00,19.14,19.17,19.04,19.05,164182.5008533394,14.3263,14.3488,14.2515,14.2589,164182.5009
2014-04-10 13:00:00,19.05,19.14,18.98,19.0,303902.60552963935,14.2589,14.3263,14.2065,14.2215,303902.6055
2014-04-10 13:30:00,19.0,19.12,18.95,19.12,319604.0505176926,14.2215,14.3113,14.1841,14.3113,319604.0505
2014-04-10 14:00:00,19.12,19.27,19.11,19.22,456934.8048697236,14.3113,14.4236,14.3039,14.3862,456934.8049
2014-04-10 14:30:00,19.21,19.22,19.05,19.05,323927.6368187507,14.3787,14.3862,14.2589,14.2589,323927.6368
2014-04-10 15:00:00,19.05,19.06,18.96,19.0,328137.44453293894,14.2589,14.2664,14.1916,14.2215,328137.4445
2014-04-10 15:30:00,19.0,19.05,18.98,18.98,754238.2523609058,14.2215,14.2589,14.2065,14.2065,754238.2524
2014-04-11 09:30:00,18.84,18.96,18.69,18.94,201160.54158607352,14.1018,14.1916,13.9895,14.1766,201160.5416
2014-04-11 10:00:00,18.94,18.96,18.79,18.8,236659.46068949823,14.1766,14.1916,14.0643,14.0718,236659.4607
2014-04-11 10:30:00,18.8,18.83,18.75,18.8,270451.70098987373,14.0718,14.0943,14.0344,14.0718,270451.701
2014-04-11 11:00:00,18.81,18.89,18.78,18.83,391170.7816588918,14.0793,14.1392,14.0568,14.0943,391170.7817
2014-04-11 11:30:00,18.83,18.83,18.71,18.73,159972.6931391512,14.0943,14.0943,14.0045,14.0194,159972.6931
2014-04-11 12:00:00,18.72,18.79,18.72,18.77,174991.46660598475,14.0119,14.0643,14.0119,14.0494,174991.4666
2014-04-11 12:30:00,18.78,18.8,18.75,18.78,106382.97872340426,14.0568,14.0718,14.0344,14.0568,106382.9787
2014-04-11 13:00:00,18.78,18.78,18.67,18.69,204232.5634315622,14.0568,14.0568,13.9745,13.9895,204232.5634
2014-04-11 13:30:00,18.69,18.71,18.65,18.69,232904.76732278985,13.9895,14.0045,13.9595,13.9895,232904.7673
2014-04-11 14:00:00,18.69,18.72,18.67,18.72,208101.0353851405,13.9895,14.0119,13.9745,14.0119,208101.0354
2014-04-11 14:30:00,18.71,18.73,18.65,18.73,201160.54158607352,14.0045,14.0194,13.9595,14.0194,201160.5416
2014-04-11 15:00:00,18.73,18.84,18.7,18.83,315508.02139037434,14.0194,14.1018,13.997,14.0943,315508.0214
2014-04-11 15:30:00,18.83,18.84,18.74,18.77,873023.0970531346,14.0943,14.1018,14.0269,14.0494,873023.0971
2014-04-14 09:30:00,18.91,19.01,18.83,18.88,235066.5604733189,14.1542,14.229,14.0943,14.1317,235066.5605
2014-04-14 10:00:00,18.88,18.97,18.83,18.84,249175.10524519288,14.1317,14.1991,14.0943,14.1018,249175.1052
2014-04-14 10:30:00,18.85,19.0,18.83,18.98,205370.3493002617,14.1092,14.2215,14.0943,14.2065,205370.3493
2014-04-14 11:00:00,18.98,18.98,18.82,18.84,153601.09227443396,14.2065,14.2065,14.0868,14.1018,153601.0923
2014-04-14 11:30:00,18.84,18.92,18.84,18.91,225964.27352372283,14.1018,14.1616,14.1018,14.1542,225964.2735
2014-04-14 12:00:00,18.91,18.92,18.83,18.89,134713.8468540221,14.1542,14.1616,14.0943,14.1392,134713.8469
2014-04-14 12:30:00,18.89,18.97,18.89,18.91,107975.87893958358,14.1392,14.1991,14.1392,14.1542,107975.8789
2014-04-14 13:00:00,18.91,18.97,18.9,18.91,197292.0696324952,14.1542,14.1991,14.1467,14.1542,197292.0696
2014-04-14 13:30:00,18.9,18.98,18.9,18.91,135282.73978837184,14.1467,14.2065,14.1467,14.1542,135282.7398
2014-04-14 14:00:00,18.91,18.91,18.83,18.85,229491.40971669133,14.1542,14.1542,14.0943,14.1092,229491.4097
2014-04-14 14:30:00,18.85,18.89,18.83,18.86,146774.3770622369,14.1092,14.1392,14.0943,14.1167,146774.3771
2014-04-14 15:00:00,18.85,18.91,18.78,18.82,548071.4529525543,14.1092,14.1542,14.0568,14.0868,548071.453
2014-04-14 15:30:00,18.82,18.94,18.81,18.93,925930.139947662,14.0868,14.1766,14.0793,14.1691,925930.1399
2014-04-15 09:30:00,18.92,19.08,18.82,19.08,139037.43315508022,14.1616,14.2814,14.0868,14.2814,139037.4332
2014-04-15 10:00:00,19.08,19.1,18.82,18.83,316532.0286722039,14.2814,14.2964,14.0868,14.0943,316532.0287
2014-04-15 10:30:00,18.83,18.9,18.74,18.82,323586.3010581409,14.0943,14.1467,14.0269,14.0868,323586.3011
2014-04-15 11:00:00,18.82,18.85,18.69,18.8,434634.2018432131,14.0868,14.1092,13.9895,14.0718,434634.2018
2014-04-15 11:30:00,18.8,18.9,18.69,18.71,325975.65138240985,14.0718,14.1467,13.9895,14.0045,325975.6514
2014-04-15 12:00:00,18.72,18.72,18.61,18.66,277392.1947889407,14.0119,14.0119,13.9296,13.967,277392.1948
2014-04-15 12:30:00,18.66,18.69,18.6,18.65,212765.9574468085,13.967,13.9895,13.9221,13.9595,212765.9574
2014-04-15 13:00:00,18.65,18.69,18.6,18.63,294458.9828194334,13.9595,13.9895,13.9221,13.9446,294458.9828
2014-04-15 13:30:00,18.63,18.79,18.62,18.78,229377.63112982133,13.9446,14.0643,13.9371,14.0568,229377.6311
2014-04-15 14:00:00,18.78,18.85,18.74,18.77,273751.2800091023,14.0568,14.1092,14.0269,14.0494,273751.28
2014-04-15 14:30:00,18.76,18.96,18.76,18.9,258960.06371600865,14.0419,14.1916,14.0419,14.1467,258960.0637
2014-04-15 15:00:00,18.9,18.92,18.83,18.9,356013.19831607695,14.1467,14.1616,14.0943,14.1467,356013.1983
2014-04-15 15:30:00,18.9,18.91,18.8,18.85,680964.8424166573,14.1467,14.1542,14.0718,14.1092,680964.8424
2014-04-16 09:30:00,18.97,19.2,18.9,19.2,194902.7193082262,14.1991,14.3712,14.1467,14.3712,194902.7193
2014-04-16 10:00:00,19.2,19.34,19.16,19.3,267379.67914438504,14.3712,14.476,14.3413,14.4461,267379.6791
2014-04-16 10:30:00,19.3,19.33,19.11,19.12,152008.19205825464,14.4461,14.4685,14.3039,14.3113,152008.1921
2014-04-16 11:00:00,19.12,19.21,19.08,19.19,92957.10547275005,14.3113,14.3787,14.2814,14.3637,92957.1055
2014-04-16 11:30:00,19.19,19.23,19.17,19.21,89885.08362726135,14.3637,14.3937,14.3488,14.3787,89885.0836
2014-04-16 12:00:00,19.21,19.32,19.2,19.29,153373.53510069405,14.3787,14.461,14.3712,14.4386,153373.5351
2014-04-16 12:30:00,19.3,19.31,19.19,19.19,125384.00273068609,14.4461,14.4536,14.3637,14.3637,125384.0027
2014-04-16 13:00:00,19.19,19.23,19.12,19.2,102514.50676982592,14.3637,14.3937,14.3113,14.3712,102514.5068
2014-04-16 13:30:00,19.19,19.21,19.12,19.2,205370.3493002617,14.3637,14.3787,14.3113,14.3712,205370.3493
2014-04-16 14:00:00,19.21,19.21,19.14,19.17,130845.37490044374,14.3787,14.3787,14.3263,14.3488,130845.3749
2014-04-16 14:30:00,19.18,19.29,19.18,19.29,125952.89566503585,14.3562,14.4386,14.3562,14.4386,125952.8957
2014-04-16 15:00:00,19.29,19.3,19.24,19.26,265445.4431675959,14.4386,14.4461,14.4012,14.4161,265445.4432
2014-04-16 15:30:00,19.26,19.35,19.23,19.32,894299.6927978155,14.4161,14.4835,14.3937,14.461,894299.6928
2014-04-17 09:30:00,19.39,19.43,19.26,19.34,420184.3213107293,14.5134,14.5434,14.4161,14.476,420184.3213
2014-04-17 10:00:00,19.34,19.43,19.31,19.35,224598.93048128343,14.476,14.5434,14.4536,14.4835,224598.9305
2014-04-17 10:30:00,19.35,19.47,19.34,19.41,167368.30128569805,14.4835,14.5733,14.476,14.5284,167368.3013
2014-04-17 11:00:00,19.42,19.46,19.36,19.41,91591.7624303106,14.5359,14.5658,14.491,14.5284,91591.7624
2014-04-17 11:30:00,19.41,19.46,19.38,19.4,101831.83524860622,14.5284,14.5658,14.5059,14.5209,101831.8352
2014-04-17 12:00:00,19.4,19.41,19.3,19.34,82717.03265445444,14.5209,14.5284,14.4461,14.476,82717.0327
2014-04-17 12:30:00,19.34,19.41,19.33,19.39,74297.41722607806,14.476,14.5284,14.4685,14.5134,74297.4172
2014-04-17 13:00:00,19.39,19.44,19.37,19.41,96825.57742632835,14.5134,14.5509,14.4985,14.5284,96825.5774
2014-04-17 13:30:00,19.41,19.47,19.41,19.46,117874.61599726931,14.5284,14.5733,14.5284,14.5658,117874.616
2014-04-17 14:00:00,19.46,19.49,19.43,19.47,74866.3101604278,14.5658,14.5883,14.5434,14.5733,74866.3102
2014-04-17 14:30:00,19.48,19.48,19.45,19.47,103310.95687791558,14.5808,14.5808,14.5583,14.5733,103310.9569
2014-04-17 15:00:00,19.48,19.48,19.41,19.43,223461.1446125839,14.5808,14.5808,14.5284,14.5434,223461.1446
2014-04-17 15:30:00,19.42,19.44,19.37,19.38,928319.4902719308,14.5359,14.5509,14.4985,14.5059,928319.4903
2014-04-21 09:30:00,19.39,19.75,19.2,19.2,381272.0446012061,14.5134,14.7829,14.3712,14.3712,381272.0446
2014-04-21 10:00:00,19.2,19.23,19.13,19.14,227215.8379792923,14.3712,14.3937,14.3188,14.3263,227215.838
2014-04-21 10:30:00,19.14,19.16,19.08,19.12,153145.97792695416,14.3263,14.3413,14.2814,14.3113,153145.9779
2014-04-21 11:00:00,19.12,19.2,19.11,19.19,182614.63192627148,14.3113,14.3712,14.3039,14.3637,182614.6319
2014-04-21 11:30:00,19.18,19.2,19.14,19.15,142792.1265217886,14.3562,14.3712,14.3263,14.3338,142792.1265
2014-04-21 12:00:00,19.16,19.21,19.14,19.2,113095.91534873136,14.3413,14.3787,14.3263,14.3712,113095.9153
2014-04-21 12:30:00,19.19,19.19,19.13,19.18,106496.75731027422,14.3637,14.3637,14.3188,14.3562,106496.7573
2014-04-21 13:00:00,19.18,19.24,19.18,19.22,60530.20821481397,14.3562,14.4012,14.3562,14.3862,60530.2082
2014-04-21 13:30:00,19.23,19.27,19.2,19.27,73500.9671179884,14.3937,14.4236,14.3712,14.4236,73500.9671
2014-04-21 14:00:00,19.27,19.32,19.26,19.3,83968.5971100239,14.4236,14.461,14.4161,14.4461,83968.5971
2014-04-21 14:30:00,19.31,19.33,19.28,19.3,150529.07042894527,14.4536,14.4685,14.4311,14.4461,150529.0704
2014-04-21 15:00:00,19.3,19.31,19.26,19.27,151894.4134713847,14.4461,14.4536,14.4161,14.4236,151894.4135
2014-04-21 15:30:00,19.27,19.31,19.26,19.3,371714.6433041302,14.4236,14.4536,14.4161,14.4461,371714.6433
2014-04-22 09:30:00,19.34,19.39,19.26,19.35,148822.391625896,14.476,14.5134,14.4161,14.4835,148822.3916
2014-04-22 10:00:00,19.35,19.58,19.34,19.54,417112.2994652407,14.4835,14.6556,14.476,14.6257,417112.2995
2014-04-22 10:30:00,19.54,19.63,19.49,19.59,279895.32370007964,14.6257,14.6931,14.5883,14.6631,279895.3237
2014-04-22 11:00:00,19.6,19.62,19.52,19.56,189100.0113778587,14.6706,14.6856,14.6107,14.6407,189100.0114
2014-04-22 11:30:00,19.56,19.58,19.52,19.56,144385.0267379679,14.6407,14.6556,14.6107,14.6407,144385.0267
2014-04-22 12:00:00,19.56,19.64,19.55,19.63,139151.21174195016,14.6407,14.7006,14.6332,14.6931,139151.2117
2014-04-22 12:30:00,19.63,19.7,19.59,19.7,138809.87598134033,14.6931,14.7455,14.6631,14.7455,138809.876
2014-04-22 13:00:00,19.7,19.75,19.68,19.7,379792.9229718967,14.7455,14.7829,14.7305,14.7455,379792.923
2014-04-22 13:30:00,19.7,19.7,19.63,19.65,114461.2583911708,14.7455,14.7455,14.6931,14.708,114461.2584
2014-04-22 14:00:00,19.66,19.66,19.61,19.63,337239.731482535,14.7155,14.7155,14.6781,14.6931,337239.7315
2014-04-22 14:30:00,19.63,19.64,19.59,19.6,171236.77323927637,14.6931,14.7006,14.6631,14.6706,171236.7732
2014-04-22 15:00:00,19.59,19.59,19.51,19.52,245761.7476390944,14.6631,14.6631,14.6033,14.6107,245761.7476
2014-04-22 15:30:00,19.52,19.65,19.5,19.57,955740.129707589,14.6107,14.708,14.5958,14.6482,955740.1297
2014-04-23 09:30:00,19.53,19.63,19.38,19.49,217430.8795084765,14.6182,14.6931,14.5059,14.5883,217430.8795
2014-04-23 10:00:00,19.48,19.49,19.28,19.39,372397.3148253499,14.5808,14.5883,14.4311,14.5134,372397.3148
2014-04-23 10:30:00,19.39,19.53,19.39,19.45,169416.31584935717,14.5134,14.6182,14.5134,14.5583,169416.3158
2014-04-23 11:00:00,19.45,19.6,19.44,19.6,202412.10604164292,14.5583,14.6706,14.5509,14.6706,202412.106
2014-04-23 11:30:00,19.6,19.64,19.46,19.48,199567.6413698942,14.6706,14.7006,14.5658,14.5808,199567.6414
2014-04-23 12:00:00,19.48,19.49,19.37,19.39,103993.62839913528,14.5808,14.5883,14.4985,14.5134,103993.6284
2014-04-23 12:30:00,19.4,19.47,19.39,19.41,65877.80179770167,14.5209,14.5733,14.5134,14.5284,65877.8018
2014-04-23 13:00:00,19.41,19.47,19.41,19.46,96370.46307884857,14.5284,14.5733,14.5284,14.5658,96370.4631
2014-04-23 13:30:00,19.46,19.54,19.39,19.4,530321.993400842,14.5658,14.6257,14.5134,14.5209,530321.9934
2014-04-23 14:00:00,19.41,19.41,19.34,19.38,209580.15701444988,14.5284,14.5284,14.476,14.5059,209580.157
2014-04-23 14:30:00,19.38,19.47,19.38,19.4,165434.06530890887,14.5059,14.5733,14.5059,14.5209,165434.0653
2014-04-23 15:00:00,19.4,19.47,19.4,19.46,250654.22687450223,14.5209,14.5733,14.5209,14.5658,250654.2269
2014-04-23 15:30:00,19.46,19.49,19.43,19.47,523495.2781886449,14.5658,14.5883,14.5434,14.5733,523495.2782
2014-04-24 09:30:00,19.55,19.63,19.41,19.41,237911.0251450677,14.6332,14.6931,14.5284,14.5284,237911.0251
2014-04-24 10:00:00,19.41,19.45,19.32,19.41,231425.6456934805,14.5284,14.5583,14.461,14.5284,231425.6457
2014-04-24 10:30:00,19.41,19.59,19.41,19.49,216293.093639777,14.5284,14.6631,14.5284,14.5883,216293.0936
2014-04-24 11:00:00,19.48,19.6,19.44,19.58,184548.86790306063,14.5808,14.6706,14.5509,14.6556,184548.8679
2014-04-24 11:30:00,19.58,19.73,19.57,19.62,326772.1014904995,14.6556,14.7679,14.6482,14.6856,326772.1015
2014-04-24 12:00:00,19.62,19.64,19.56,19.58,167140.74411195813,14.6856,14.7006,14.6407,14.6556,167140.7441
2014-04-24 12:30:00,19.58,19.67,19.57,19.65,90567.75514848104,14.6556,14.723,14.6482,14.708,90567.7551
2014-04-24 13:00:00,19.66,19.83,19.66,19.74,527022.4143816134,14.7155,14.8428,14.7155,14.7754,527022.4144
2014-04-24 13:30:00,19.73,19.76,19.63,19.66,226646.9450449425,14.7679,14.7904,14.6931,14.7155,226646.945
2014-04-24 14:00:00,19.67,19.78,19.66,19.75,215837.9792922972,14.723,14.8053,14.7155,14.7829,215837.9793
2014-04-24 14:30:00,19.74,19.78,19.65,19.68,233814.99601774948,14.7754,14.8053,14.708,14.7305,233814.996
2014-04-24 15:00:00,19.68,19.75,19.68,19.7,309363.977699397,14.7305,14.7829,14.7305,14.7455,309363.9777
2014-04-24 15:30:00,19.71,19.79,19.66,19.72,1002048.0145636592,14.753,14.8128,14.7155,14.7604,1002048.0146
2014-04-25 09:30:00,18.15,18.71,17.59,18.1,2607350.096711799,13.5853,14.0045,13.1661,13.5479,2607350.0967
2014-04-25 10:00:00,18.1,18.1,17.6,17.73,2739333.257480942,13.5479,13.5479,13.1736,13.2709,2739333.2575
2014-04-25 10:30:00,17.74,17.74,17.5,17.53,1800659.9158038455,13.2784,13.2784,13.0988,13.1212,1800659.9158
2014-04-25 11:00:00,17.53,17.68,17.53,17.63,1147115.7128228468,13.1212,13.2335,13.1212,13.1961,1147115.7128
2014-04-25 11:30:00,17.63,17.74,17.61,17.73,1359312.7773353057,13.1961,13.2784,13.1811,13.2709,1359312.7773
2014-04-25 12:00:00,17.73,17.83,17.7,17.81,1387074.7525315736,13.2709,13.3458,13.2485,13.3308,1387074.7525
2014-04-25 12:30:00,17.81,17.82,17.81,17.82,539424.2803504381,13.3308,13.3383,13.3308,13.3383,539424.2804
2014-04-25 13:00:00,17.82,17.89,17.8,17.82,989191.0342473548,13.3383,13.3907,13.3233,13.3383,989191.0342
2014-04-25 13:30:00,17.82,17.95,17.82,17.9,562976.4478325179,13.3383,13.4356,13.3383,13.3982,562976.4478
2014-04-25 14:00:00,17.9,17.98,17.89,17.96,571851.1776083742,13.3982,13.458,13.3907,13.4431,571851.1776
2014-04-25 14:30:00,17.96,18.04,17.95,18.04,925019.9112527022,13.4431,13.503,13.4356,13.503,925019.9113
2014-04-25 15:00:00,18.04,18.04,18.0,18.04,946068.9498236432,13.503,13.503,13.473,13.503,946068.9498
2014-04-25 15:30:00,18.04,18.28,18.01,18.26,3051200.3640914783,13.503,13.6826,13.4805,13.6676,3051200.3641
2014-04-28 09:30:00,18.4,18.45,18.26,18.34,1239162.589600637,13.7724,13.8098,13.6676,13.7275,1239162.5896
2014-04-28 10:00:00,18.34,18.48,18.33,18.41,781089.9988622142,13.7275,13.8323,13.72,13.7799,781089.9989
2014-04-28 10:30:00,18.41,18.42,18.3,18.32,658891.7965638867,13.7799,13.7874,13.6976,13.7125,658891.7966
2014-04-28 11:00:00,18.32,18.32,18.23,18.23,687677.7790419844,13.7125,13.7125,13.6452,13.6452,687677.779
2014-04-28 11:30:00,18.22,18.25,18.13,18.24,1057913.300716805,13.6377,13.6601,13.5703,13.6527,1057913.3007
2014-04-28 12:00:00,18.25,18.25,18.06,18.11,339515.303219934,13.6601,13.6601,13.5179,13.5554,339515.3032
2014-04-28 12:30:00,18.11,18.14,18.08,18.11,330185.45909659803,13.5554,13.5778,13.5329,13.5554,330185.4591
2014-04-28 13:00:00,18.11,18.11,18.0,18.02,372169.75765161,13.5554,13.5554,13.473,13.488,372169.7577
2014-04-28 13:30:00,18.02,18.1,17.94,18.06,281715.7810899989,13.488,13.5479,13.4281,13.5179,281715.7811
2014-04-28 14:00:00,18.06,18.2,17.98,18.19,309591.5348731369,13.5179,13.6227,13.458,13.6152,309591.5349
2014-04-28 14:30:00,18.19,18.22,18.17,18.18,318921.37899647286,13.6152,13.6377,13.6003,13.6077,318921.379
2014-04-28 15:00:00,18.19,18.32,18.16,18.28,444646.7174877688,13.6152,13.7125,13.5928,13.6826,444646.7175
2014-04-28 15:30:00,18.28,18.33,18.19,18.2,1091022.869495961,13.6826,13.72,13.6152,13.6227,1091022.8695
2014-04-29 09:30:00,18.21,18.21,17.96,18.06,569461.8272841051,13.6302,13.6302,13.4431,13.5179,569461.8273
2014-04-29 10:00:00,18.06,18.08,17.78,17.81,543406.5308908863,13.5179,13.5329,13.3083,13.3308,543406.5309
2014-04-29 10:30:00,17.81,17.98,17.8,17.89,458869.0408465127,13.3308,13.458,13.3233,13.3907,458869.0408
2014-04-29 11:00:00,17.89,17.96,17.85,17.88,442257.3671634999,13.3907,13.4431,13.3607,13.3832,442257.3672
2014-04-29 11:30:00,17.89,17.89,17.81,17.84,314370.23552167485,13.3907,13.3907,13.3308,13.3533,314370.2355
2014-04-29 12:00:00,17.84,17.89,17.82,17.88,286949.5960860166,13.3533,13.3907,13.3383,13.3832,286949.5961
2014-04-29 12:30:00,17.88,17.93,17.82,17.82,228467.40243486172,13.3832,13.4206,13.3383,13.3383,228467.4024
2014-04-29 13:00:00,17.83,17.84,17.77,17.8,284787.80293548753,13.3458,13.3533,13.3009,13.3233,284787.8029
2014-04-29 13:30:00,17.8,17.9,17.78,17.9,359312.7773353055,13.3233,13.3982,13.3083,13.3982,359312.7773
2014-04-29 14:00:00,17.9,17.93,17.82,17.82,382296.0518830356,13.3982,13.4206,13.3383,13.3383,382296.0519
2014-04-29 14:30:00,17.82,17.89,17.8,17.88,475822.0502901354,13.3383,13.3907,13.3233,13.3832,475822.0503
2014-04-29 15:00:00,17.88,17.88,17.83,17.86,423939.0146774377,13.3832,13.3832,13.3458,13.3682,423939.0147
2014-04-29 15:30:00,17.86,17.86,17.77,17.78,1616452.383661395,13.3682,13.3682,13.3009,13.3083,1616452.3837
2014-04-30 09:30:00,17.76,17.89,17.63,17.89,409830.4699055638,13.2934,13.3907,13.1961,13.3907,409830.4699
2014-04-30 10:00:00,17.88,17.89,17.77,17.83,670838.5481852315,13.3832,13.3907,13.3009,13.3458,670838.5482
2014-04-30 10:30:00,17.82,17.83,17.71,17.74,259301.3994766185,13.3383,13.3458,13.256,13.2784,259301.3995
2014-04-30 11:00:00,17.74,17.74,17.61,17.67,419387.87120263965,13.2784,13.2784,13.1811,13.226,419387.8712
2014-04-30 11:30:00,17.67,17.75,17.67,17.68,211855.7287518489,13.226,13.2859,13.226,13.2335,211855.7288
2014-04-30 12:00:00,17.68,17.69,17.58,17.58,216975.7651609967,13.2335,13.241,13.1586,13.1586,216975.7652
2014-04-30 12:30:00,17.58,17.62,17.53,17.58,448856.525201957,13.1586,13.1886,13.1212,13.1586,448856.5252
2014-04-30 13:00:00,17.58,17.7,17.58,17.6,312094.6637842758,13.1586,13.2485,13.1586,13.1736,312094.6638
2014-04-30 13:30:00,17.6,17.68,17.6,17.63,361360.7918989646,13.1736,13.2335,13.1736,13.1961,361360.7919
2014-04-30 14:00:00,17.64,17.72,17.59,17.62,647400.1592900216,13.2036,13.2634,13.1661,13.1886,647400.1593
2014-04-30 14:30:00,17.63,17.75,17.62,17.68,676186.1417681193,13.1961,13.2859,13.1886,13.2335,676186.1418
2014-04-30 15:00:00,17.68,17.7,17.61,17.7,596313.5737854136,13.2335,13.2485,13.1811,13.2485,596313.5738
2014-04-30 15:30:00,17.7,17.73,17.63,17.64,1898964.614859484,13.2485,13.2709,13.1961,13.2036,1898964.6149
2014-05-01 09:30:00,17.59,17.96,17.54,17.74,698031.6304471499,13.1661,13.4431,13.1287,13.2784,698031.6304
2014-05-01 10:00:00,17.75,17.79,17.63,17.69,1456934.8048697235,13.2859,13.3158,13.1961,13.241,1456934.8049
2014-05-01 10:30:00,17.69,17.9,17.69,17.85,629764.4783251792,13.241,13.3982,13.241,13.3607,629764.4783
2014-05-01 11:00:00,17.86,17.86,17.75,17.82,451132.096939356,13.3682,13.3682,13.2859,13.3383,451132.0969
2014-05-01 11:30:00,17.82,17.96,17.82,17.89,670838.5481852315,13.3383,13.4431,13.3383,13.3907,670838.5482
2014-05-01 12:00:00,17.88,17.91,17.81,17.88,706109.9101149164,13.3832,13.4057,13.3308,13.3832,706109.9101
2014-05-01 12:30:00,17.87,17.89,17.81,17.84,327682.3301854591,13.3757,13.3907,13.3308,13.3533,327682.3302
2014-05-01 13:00:00,17.84,17.85,17.7,17.71,566617.3626123564,13.3533,13.3607,13.2485,13.256,566617.3626
2014-05-01 13:30:00,17.71,17.76,17.68,17.71,460917.0554101718,13.256,13.2934,13.2335,13.256,460917.0554
2014-05-01 14:00:00,17.71,17.81,17.66,17.81,455569.4618272841,13.256,13.3308,13.2185,13.3308,455569.4618
2014-05-01 14:30:00,17.81,17.83,17.69,17.72,449084.0823756969,13.3308,13.3458,13.241,13.2634,449084.0824
2014-05-01 15:00:00,17.71,17.76,17.67,17.69,950961.4290590512,13.256,13.2934,13.226,13.241,950961.4291
2014-05-01 15:30:00,17.69,17.73,17.66,17.67,1690067.1293662533,13.241,13.2709,13.2185,13.226,1690067.1294
2014-05-02 09:30:00,18.13,18.29,17.93,18.2,1039822.505404483,13.5703,13.6901,13.4206,13.6227,1039822.5054
2014-05-02 10:00:00,18.21,18.33,18.18,18.25,1254181.3630674707,13.6302,13.72,13.6077,13.6601,1254181.3631
2014-05-02 10:30:00,18.25,18.31,18.06,18.13,936739.1057003072,13.6601,13.7051,13.5179,13.5703,936739.1057
2014-05-02 11:00:00,18.13,18.19,17.98,18.02,702582.7739219479,13.5703,13.6152,13.458,13.488,702582.7739
2014-05-02 11:30:00,18.01,18.14,17.98,18.13,673000.3413357607,13.4805,13.5778,13.458,13.5703,673000.3413
2014-05-02 12:00:00,18.12,18.18,17.99,18.14,328365.0017066788,13.5628,13.6077,13.4655,13.5778,328365.0017
2014-05-02 12:30:00,18.14,18.23,18.1,18.17,312891.1138923655,13.5778,13.6452,13.5479,13.6003,312891.1139
2014-05-02 13:00:00,18.17,18.19,18.09,18.11,320855.61497326207,13.6003,13.6152,13.5404,13.5554,320855.615
2014-05-02 13:30:00,18.11,18.18,18.08,18.08,582660.1433610194,13.5554,13.6077,13.5329,13.5329,582660.1434
2014-05-02 14:00:00,18.08,18.11,18.02,18.08,359198.9987484356,13.5329,13.5554,13.488,13.5329,359198.9987
2014-05-02 14:30:00,18.08,18.12,18.05,18.05,273523.7228353624,13.5329,13.5628,13.5104,13.5104,273523.7228
2014-05-02 15:00:00,18.05,18.13,18.05,18.09,237683.4679713278,13.5104,13.5703,13.5104,13.5404,237683.468
2014-05-02 15:30:00,18.09,18.1,18.04,18.05,1037433.155080214,13.5404,13.5479,13.503,13.5104,1037433.1551
2014-05-05 09:30:00,17.9,17.92,17.57,17.8,448401.4108544772,13.3982,13.4131,13.1512,13.3233,448401.4109
2014-05-05 10:00:00,17.8,17.94,17.72,17.85,418705.19968142,13.3233,13.4281,13.2634,13.3607,418705.1997
2014-05-05 10:30:00,17.85,17.96,17.77,17.79,304471.4984639891,13.3607,13.4431,13.3009,13.3158,304471.4985
2014-05-05 11:00:00,17.79,17.84,17.71,17.76,402776.1975196268,13.3158,13.3533,13.256,13.2934,402776.1975
2014-05-05 11:30:00,17.77,17.82,17.74,17.74,228581.18102173173,13.3009,13.3383,13.2784,13.2784,228581.181
2014-05-05 12:00:00,17.74,17.76,17.73,17.73,214813.97201046764,13.2784,13.2934,13.2709,13.2709,214813.972
2014-05-05 12:30:00,17.73,17.77,17.67,17.68,202753.4418022528,13.2709,13.3009,13.226,13.2335,202753.4418
2014-05-05 13:00:00,17.68,17.71,17.63,17.63,340766.8676755035,13.2335,13.256,13.1961,13.1961,340766.8677
2014-05-05 13:30:00,17.64,17.68,17.62,17.63,163841.16509272956,13.2036,13.2335,13.1886,13.1961,163841.1651
2014-05-05 14:00:00,17.63,17.7,17.62,17.67,334053.9310501764,13.1961,13.2485,13.1886,13.226,334053.9311
2014-05-05 14:30:00,17.66,17.76,17.65,17.7,175674.13812720447,13.2185,13.2934,13.211,13.2485,175674.1381
2014-05-05 15:00:00,17.69,17.75,17.65,17.74,426669.7007623165,13.241,13.2859,13.211,13.2784,426669.7008
2014-05-05 15:30:00,17.75,17.75,17.71,17.73,620662.1913755832,13.2859,13.2859,13.256,13.2709,620662.1914
2014-05-06 09:30:00,17.69,17.69,17.4,17.45,842189.100011378,13.241,13.241,13.0239,13.0613,842189.1
2014-05-06 10:00:00,17.45,17.56,17.41,17.41,1044601.2060530208,13.0613,13.1437,13.0314,13.0314,1044601.2061
2014-05-06 10:30:00,17.41,17.56,17.41,17.45,634315.6217999773,13.0314,13.1437,13.0314,13.0613,634315.6218
2014-05-06 11:00:00,17.45,17.45,17.37,17.42,350438.04755944933,13.0613,13.0613,13.0015,13.0389,350438.0476
2014-05-06 11:30:00,17.42,17.42,17.36,17.37,440436.9097735806,13.0389,13.0389,12.994,13.0015,440436.9098
2014-05-06 12:00:00,17.38,17.38,17.26,17.26,585732.1652065081,13.0089,13.0089,12.9191,12.9191,585732.1652
2014-05-06 12:30:00,17.27,17.41,17.26,17.31,405279.32643076574,12.9266,13.0314,12.9191,12.9566,405279.3264
2014-05-06 13:00:00,17.3,17.33,17.24,17.24,313687.56400045514,12.9491,12.9715,12.9042,12.9042,313687.564
2014-05-06 13:30:00,17.24,17.25,17.14,17.17,716122.4257594721,12.9042,12.9116,12.8293,12.8518,716122.4258
2014-05-06 14:00:00,17.17,17.29,17.15,17.26,278871.3164182501,12.8518,12.9416,12.8368,12.9191,278871.3164
2014-05-06 14:30:00,17.25,17.3,17.2,17.27,336670.83854818525,12.9116,12.9491,12.8742,12.9266,336670.8385
2014-05-06 15:00:00,17.26,17.27,17.16,17.16,694732.0514279213,12.9191,12.9266,12.8443,12.8443,694732.0514
2014-05-06 15:30:00,17.16,17.19,17.15,17.17,865855.0460803277,12.8443,12.8667,12.8368,12.8518,865855.0461
2014-05-07 09:30:00,17.22,17.38,17.2,17.28,546819.8884969848,12.8892,13.0089,12.8742,12.9341,546819.8885
2014-05-07 10:00:00,17.27,17.32,17.14,17.25,466378.4275799295,12.9266,12.964,12.8293,12.9116,466378.4276
2014-05-07 10:30:00,17.24,17.35,17.24,17.24,348048.6972351804,12.9042,12.9865,12.9042,12.9042,348048.6972
2014-05-07 11:00:00,17.24,17.31,17.21,17.28,295596.7686881329,12.9042,12.9566,12.8817,12.9341,295596.7687
2014-05-07 11:30:00,17.29,17.45,17.29,17.38,434747.9804300831,12.9416,13.0613,12.9416,13.0089,434747.9804
2014-05-07 12:00:00,17.37,17.38,17.3,17.32,161906.92911594038,13.0015,13.0089,12.9491,12.964,161906.9291
2014-05-07 12:30:00,17.32,17.33,17.23,17.24,204801.456365912,12.964,12.9715,12.8967,12.9042,204801.4564
2014-05-07 13:00:00,17.24,17.29,17.19,17.2,358288.770053476,12.9042,12.9416,12.8667,12.8742,358288.7701
2014-05-07 13:30:00,17.21,17.26,17.16,17.18,334964.159745136,12.8817,12.9191,12.8443,12.8592,334964.1597
2014-05-07 14:00:00,17.17,17.24,17.16,17.2,288314.93912845606,12.8518,12.9042,12.8443,12.8742,288314.9391
2014-05-07 14:30:00,17.2,17.23,17.16,17.23,228126.06667425192,12.8742,12.8967,12.8443,12.8967,228126.0667
2014-05-07 15:00:00,17.23,17.23,17.17,17.19,302195.9267265901,12.8967,12.8967,12.8518,12.8667,302195.9267
2014-05-07 15:30:00,17.19,17.34,17.17,17.32,1334395.2668107862,12.8667,12.979,12.8518,12.964,1334395.2668
2014-05-08 09:30:00,17.31,17.61,17.26,17.58,563090.2264193879,12.9566,13.1811,12.9191,13.1586,563090.2264
2014-05-08 10:00:00,17.59,17.69,17.56,17.6,494026.6241893276,13.1661,13.241,13.1437,13.1736,494026.6242
2014-05-08 10:30:00,17.6,17.63,17.52,17.6,352599.8407099784,13.1736,13.1961,13.1137,13.1736,352599.8407
2014-05-08 11:00:00,17.6,17.62,17.56,17.59,318124.9288883832,13.1736,13.1886,13.1437,13.1661,318124.9289
2014-05-08 11:30:00,17.59,17.74,17.59,17.67,211059.2786437593,13.1661,13.2784,13.1661,13.226,211059.2786
2014-05-08 12:00:00,17.67,17.72,17.67,17.71,134486.28968028218,13.226,13.2634,13.226,13.256,134486.2897
2014-05-08 12:30:00,17.71,17.74,17.6,17.61,226988.2808055524,13.256,13.2784,13.1736,13.1811,226988.2808
2014-05-08 13:00:00,17.61,17.66,17.55,17.58,198316.0769143248,13.1811,13.2185,13.1362,13.1586,198316.0769
2014-05-08 13:30:00,17.59,17.59,17.46,17.49,243827.5116623052,13.1661,13.1661,13.0688,13.0913,243827.5117
2014-05-08 14:00:00,17.48,17.48,17.37,17.45,205370.3493002617,13.0838,13.0838,13.0015,13.0613,205370.3493
2014-05-08 14:30:00,17.44,17.44,17.3,17.3,374103.9936283992,13.0539,13.0539,12.9491,12.9491,374103.9936
2014-05-08 15:00:00,17.3,17.35,17.26,17.32,395494.36795994994,12.9491,12.9865,12.9191,12.964,395494.368
2014-05-08 15:30:00,17.31,17.36,17.28,17.35,684036.864262146,12.9566,12.994,12.9341,12.9865,684036.8643
2014-05-09 09:30:00,17.31,17.47,17.24,17.35,362953.69211514393,12.9566,13.0763,12.9042,12.9865,362953.6921
2014-05-09 10:00:00,17.35,17.45,17.3,17.42,268517.4650130845,12.9865,13.0613,12.9491,13.0389,268517.465
2014-05-09 10:30:00,17.43,17.47,17.38,17.38,399817.95426100807,13.0464,13.0763,13.0089,13.0089,399817.9543
2014-05-09 11:00:00,17.38,17.39,17.29,17.37,523495.2781886449,13.0089,13.0164,12.9416,13.0015,523495.2782
2014-05-09 11:30:00,17.37,17.39,17.33,17.36,150415.29184207533,13.0015,13.0164,12.9715,12.994,150415.2918
2014-05-09 12:00:00,17.37,17.38,17.31,17.36,254977.8131755604,13.0015,13.0089,12.9566,12.994,254977.8132
2014-05-09 12:30:00,17.35,17.47,17.35,17.43,218568.665377176,12.9865,13.0763,12.9865,13.0464,218568.6654
2014-05-09 13:00:00,17.43,17.45,17.35,17.4,244851.5189441348,13.0464,13.0613,12.9865,13.0239,244851.5189
2014-05-09 13:30:00,17.4,17.44,17.37,17.43,234042.55319148937,13.0239,13.0539,13.0015,13.0464,234042.5532
2014-05-09 14:00:00,17.42,17.51,17.42,17.45,216520.6508135169,13.0389,13.1063,13.0389,13.0613,216520.6508
2014-05-09 14:30:00,17.45,17.54,17.45,17.53,255091.59176243035,13.0613,13.1287,13.0613,13.1212,255091.5918
2014-05-09 15:00:00,17.54,17.56,17.51,17.53,359767.8916827853,13.1287,13.1437,13.1063,13.1212,359767.8917
2014-05-09 15:30:00,17.53,17.58,17.53,17.56,889293.4349755376,13.1212,13.1586,13.1212,13.1437,889293.435
2014-05-12 09:30:00,17.6,17.92,17.59,17.9,458413.9264990329,13.1736,13.4131,13.1661,13.3982,458413.9265
2014-05-12 10:00:00,17.91,17.94,17.85,17.91,391170.7816588918,13.4057,13.4281,13.3607,13.4057,391170.7817
2014-05-12 10:30:00,17.91,18.0,17.91,17.96,393218.7962225509,13.4057,13.473,13.4057,13.4431,393218.7962
2014-05-12 11:00:00,17.96,18.0,17.95,18.0,421663.4429400387,13.4431,13.473,13.4356,13.473,421663.4429
2014-05-12 11:30:00,18.0,18.04,17.97,17.99,253953.8058937308,13.473,13.503,13.4506,13.4655,253953.8059
2014-05-12 12:00:00,17.98,18.04,17.96,17.97,257708.4992604392,13.458,13.503,13.4431,13.4506,257708.4993
2014-05-12 12:30:00,17.97,18.04,17.96,18.01,218568.665377176,13.4506,13.503,13.4431,13.4805,218568.6654
2014-05-12 13:00:00,18.01,18.04,18.0,18.02,303106.1554215497,13.4805,13.503,13.473,13.488,303106.1554
2014-05-12 13:30:00,18.01,18.11,18.0,18.1,419387.87120263965,13.4805,13.5554,13.473,13.5479,419387.8712
2014-05-12 14:00:00,18.09,18.14,18.06,18.12,338946.4102855843,13.5404,13.5778,13.5179,13.5628,338946.4103
2014-05-12 14:30:00,18.12,18.18,18.06,18.18,321879.6222550916,13.5628,13.6077,13.5179,13.6077,321879.6223
2014-05-12 15:00:00,18.17,18.18,18.08,18.08,410626.9200136535,13.6003,13.6077,13.5329,13.5329,410626.92
2014-05-12 15:30:00,18.09,18.13,18.06,18.12,1024576.1747639094,13.5404,13.5703,13.5179,13.5628,1024576.1748
2014-05-13 09:30:00,18.37,18.56,18.19,18.43,1317897.3717146434,13.75,13.8922,13.6152,13.7949,1317897.3717
2014-05-13 10:00:00,18.42,18.48,18.34,18.43,872909.3184662646,13.7874,13.8323,13.7275,13.7949,872909.3185
2014-05-13 10:30:00,18.43,18.49,18.32,18.33,375014.2223233588,13.7949,13.8398,13.7125,13.72,375014.2223
2014-05-13 11:00:00,18.33,18.35,18.19,18.25,243827.5116623052,13.72,13.735,13.6152,13.6601,243827.5117
2014-05-13 11:30:00,18.25,18.25,18.11,18.18,339629.081806804,13.6601,13.6601,13.5554,13.6077,339629.0818
2014-05-13 12:00:00,18.18,18.25,18.14,18.25,279667.7665263397,13.6077,13.6601,13.5778,13.6601,279667.7665
2014-05-13 12:30:00,18.24,18.3,18.2,18.29,235521.6748207988,13.6527,13.6976,13.6227,13.6901,235521.6748
2014-05-13 13:00:00,18.29,18.31,18.22,18.28,168164.7513937877,13.6901,13.7051,13.6377,13.6826,168164.7514
2014-05-13 13:30:00,18.28,18.28,18.19,18.22,159290.02161793152,13.6826,13.6826,13.6152,13.6377,159290.0216
2014-05-13 14:00:00,18.22,18.23,18.15,18.17,433041.3016270338,13.6377,13.6452,13.5853,13.6003,433041.3016
2014-05-13 14:30:00,18.18,18.2,18.13,18.14,220616.6799408352,13.6077,13.6227,13.5703,13.5778,220616.6799
2014-05-13 15:00:00,18.13,18.14,18.07,18.11,327113.43725110934,13.5703,13.5778,13.5254,13.5554,327113.4373
2014-05-13 15:30:00,18.11,18.15,18.1,18.12,614063.033337126,13.5554,13.5853,13.5479,13.5628,614063.0333
2014-05-14 09:30:00,18.08,18.11,17.89,17.92,481624.7582205029,13.5329,13.5554,13.3907,13.4131,481624.7582
2014-05-14 10:00:00,17.93,18.09,17.9,18.02,271703.2654454432,13.4206,13.5404,13.3982,13.488,271703.2654
2014-05-14 10:30:00,18.01,18.02,17.93,17.97,324268.9725793606,13.4805,13.488,13.4206,13.4506,324268.9726
2014-05-14 11:00:00,17.97,17.97,17.91,17.96,164523.83661394927,13.4506,13.4506,13.4057,13.4431,164523.8366
2014-05-14 11:30:00,17.96,17.99,17.89,17.89,140175.21902377973,13.4431,13.4655,13.3907,13.3907,140175.219
2014-05-14 12:00:00,17.89,17.89,17.81,17.81,126294.2314256457,13.3907,13.3907,13.3308,13.3308,126294.2314
2014-05-14 12:30:00,17.81,17.82,17.72,17.8,441005.8027079304,13.3308,13.3383,13.2634,13.3233,441005.8027
2014-05-14 13:00:00,17.8,17.94,17.8,17.93,268176.1292524747,13.3233,13.4281,13.3233,13.4206,268176.1293
2014-05-14 13:30:00,17.92,17.98,17.85,17.87,289907.8393446354,13.4131,13.458,13.3607,13.3757,289907.8393
2014-05-14 14:00:00,17.87,17.95,17.85,17.95,167254.52269882808,13.3757,13.4356,13.3607,13.4356,167254.5227
2014-05-14 14:30:00,17.95,17.95,17.79,17.82,354420.2980998976,13.4356,13.4356,13.3158,13.3383,354420.2981
2014-05-14 15:00:00,17.82,17.82,17.74,17.82,296279.4402093526,13.3383,13.3383,13.2784,13.3383,296279.4402
2014-05-14 15:30:00,17.82,17.82,17.75,17.8,1270679.2581636135,13.3383,13.3383,13.2859,13.3233,1270679.2582
2014-05-15 09:30:00,18.04,18.04,17.49,17.58,1406417.112299465,13.503,13.503,13.0913,13.1586,1406417.1123
2014-05-15 10:00:00,17.57,17.57,17.28,17.35,1619410.6269200137,13.1512,13.1512,12.9341,12.9865,1619410.6269
2014-05-15 10:30:00,17.35,17.53,17.34,17.43,695983.6158834908,12.9865,13.1212,12.979,13.0464,695983.6159
2014-05-15 11:00:00,17.44,17.46,17.31,17.32,608942.9969279782,13.0539,13.0688,12.9566,12.964,608942.9969
2014-05-15 11:30:00,17.31,17.42,17.31,17.4,398680.1683923086,12.9566,13.0389,12.9566,13.0239,398680.1684
2014-05-15 12:00:00,17.39,17.46,17.39,17.45,286266.9245647969,13.0164,13.0688,13.0164,13.0613,286266.9246
2014-05-15 12:30:00,17.45,17.6,17.45,17.6,293548.7541244738,13.0613,13.1736,13.0613,13.1736,293548.7541
2014-05-15 13:00:00,17.6,17.64,17.56,17.57,210945.5000568893,13.1736,13.2036,13.1437,13.1512,210945.5001
2014-05-15 13:30:00,17.57,17.62,17.51,17.62,182387.0747525316,13.1512,13.1886,13.1063,13.1886,182387.0748
2014-05-15 14:00:00,17.62,17.69,17.58,17.63,198088.51974058483,13.1886,13.241,13.1586,13.1961,198088.5197
2014-05-15 14:30:00,17.64,17.71,17.62,17.67,175105.24519285472,13.2036,13.256,13.1886,13.226,175105.2452
2014-05-15 15:00:00,17.67,17.7,17.62,17.64,284901.5815223575,13.226,13.2485,13.1886,13.2036,284901.5815
2014-05-15 15:30:00,17.64,17.75,17.64,17.71,1111047.9007850722,13.2036,13.2859,13.2036,13.256,1111047.9008
2014-05-16 09:30:00,18.04,18.16,17.98,18.11,1440778.2455341904,13.503,13.5928,13.458,13.5554,1440778.2455
2014-05-16 10:00:00,18.11,18.2,18.11,18.16,1121060.416429628,13.5554,13.6227,13.5554,13.5928,1121060.4164
2014-05-16 10:30:00,18.16,18.3,18.14,18.22,778928.2057116851,13.5928,13.6976,13.5778,13.6377,778928.2057
2014-05-16 11:00:00,18.22,18.37,18.2,18.31,578564.1142337013,13.6377,13.75,13.6227,13.7051,578564.1142
2014-05-16 11:30:00,18.31,18.35,18.27,18.33,395380.58937308,13.7051,13.735,13.6751,13.72,395380.5894
2014-05-16 12:00:00,18.32,18.34,18.27,18.3,400614.4043690977,13.7125,13.7275,13.6751,13.6976,400614.4044
2014-05-16 12:30:00,18.3,18.36,18.28,18.33,365684.3782000228,13.6976,13.7425,13.6826,13.72,365684.3782
2014-05-16 13:00:00,18.33,18.34,18.27,18.29,386960.9739447037,13.72,13.7275,13.6751,13.6901,386960.9739
2014-05-16 13:30:00,18.28,18.36,18.28,18.28,378086.24416884745,13.6826,13.7425,13.6826,13.6826,378086.2442
2014-05-16 14:00:00,18.28,18.29,18.25,18.28,279326.4307657299,13.6826,13.6901,13.6601,13.6826,279326.4308
2014-05-16 14:30:00,18.29,18.37,18.28,18.37,281260.66674251907,13.6901,13.75,13.6826,13.75,281260.6667
2014-05-16 15:00:00,18.37,18.39,18.33,18.34,475139.3787689157,13.75,13.7649,13.72,13.7275,475139.3788
2014-05-16 15:30:00,18.34,18.38,18.28,18.33,1427579.929457276,13.7275,13.7574,13.6826,13.72,1427579.9295
2014-05-19 09:30:00,18.25,18.35,18.18,18.29,493685.28842871776,13.6601,13.735,13.6077,13.6901,493685.2884
2014-05-19 10:00:00,18.29,18.52,18.28,18.45,950392.5361247014,13.6901,13.8622,13.6826,13.8098,950392.5361
2014-05-19 10:30:00,18.46,18.55,18.45,18.47,643531.6873364433,13.8173,13.8847,13.8098,13.8248,643531.6873
2014-05-19 11:00:00,18.47,18.51,18.44,18.47,334736.6025713961,13.8248,13.8548,13.8024,13.8248,334736.6026
2014-05-19 11:30:00,18.47,18.54,18.44,18.46,472750.02844464674,13.8248,13.8772,13.8024,13.8173,472750.0284
2014-05-19 12:00:00,18.47,18.55,18.45,18.53,374331.55080213904,13.8248,13.8847,13.8098,13.8697,374331.5508
2014-05-19 12:30:00,18.53,18.55,18.45,18.47,632608.942996928,13.8697,13.8847,13.8098,13.8248,632608.943
2014-05-19 13:00:00,18.47,18.53,18.45,18.47,251450.6769825919,13.8248,13.8697,13.8098,13.8248,251450.677
2014-05-19 13:30:00,18.46,18.48,18.43,18.46,256456.93480486973,13.8173,13.8323,13.7949,13.8173,256456.9348
2014-05-19 14:00:00,18.46,18.53,18.43,18.52,507907.6117874616,13.8173,13.8697,13.7949,13.8622,507907.6118
2014-05-19 14:30:00,18.52,18.54,18.46,18.5,421891.0001137786,13.8622,13.8772,13.8173,13.8473,421891.0001
2014-05-19 15:00:00,18.5,18.59,18.5,18.54,712253.9538058938,13.8473,13.9146,13.8473,13.8772,712253.9538
2014-05-19 15:30:00,18.55,18.63,18.54,18.61,1324610.3083399704,13.8847,13.9446,13.8772,13.9296,1324610.3083
2014-05-20 09:30:00,18.55,18.63,18.4,18.47,788940.7213562408,13.8847,13.9446,13.7724,13.8248,788940.7214
2014-05-20 10:00:00,18.47,18.55,18.41,18.51,587097.5082489476,13.8248,13.8847,13.7799,13.8548,587097.5082
2014-05-20 10:30:00,18.51,18.55,18.47,18.54,285811.81021731714,13.8548,13.8847,13.8248,13.8772,285811.8102
2014-05-20 11:00:00,18.54,18.54,18.46,18.47,402093.5259984071,13.8772,13.8772,13.8173,13.8248,402093.526
2014-05-20 11:30:00,18.47,18.52,18.46,18.5,273637.5014222324,13.8248,13.8622,13.8173,13.8473,273637.5014
2014-05-20 12:00:00,18.49,18.5,18.45,18.45,645921.0376607123,13.8398,13.8473,13.8098,13.8098,645921.0377
2014-05-20 12:30:00,18.45,18.47,18.38,18.4,452497.4399817954,13.8098,13.8248,13.7574,13.7724,452497.44
2014-05-20 13:00:00,18.4,18.4,18.31,18.36,295710.5472750029,13.7724,13.7724,13.7051,13.7425,295710.5473
2014-05-20 13:30:00,18.36,18.37,18.23,18.23,389805.4386164524,13.7425,13.75,13.6452,13.6452,389805.4386
2014-05-20 14:00:00,18.23,18.27,18.2,18.25,343383.77517351235,13.6452,13.6751,13.6227,13.6601,343383.7752
2014-05-20 14:30:00,18.25,18.28,18.19,18.22,332119.6950733872,13.6601,13.6826,13.6152,13.6377,332119.6951
2014-05-20 15:00:00,18.21,18.29,18.21,18.28,376152.0081920583,13.6302,13.6901,13.6302,13.6826,376152.0082
2014-05-20 15:30:00,18.28,18.35,18.27,18.29,1103310.9568779157,13.6826,13.735,13.6751,13.6901,1103310.9569
2014-05-21 09:30:00,18.33,18.5,18.3,18.47,620889.7485493231,13.72,13.8473,13.6976,13.8248,620889.7485
2014-05-21 10:00:00,18.47,18.53,17.58,18.44,442484.92433723976,13.8248,13.8697,13.1586,13.8024,442484.9243
2014-05-21 10:30:00,18.44,18.44,18.33,18.33,431220.8442371146,13.8024,13.8024,13.72,13.72,431220.8442
2014-05-21 11:00:00,18.33,18.38,18.24,18.27,318238.70747525315,13.72,13.7574,13.6527,13.6751,318238.7075
2014-05-21 11:30:00,18.27,18.33,18.26,18.27,551143.474798043,13.6751,13.72,13.6676,13.6751,551143.4748
2014-05-21 12:00:00,18.28,18.31,18.24,18.27,284787.80293548753,13.6826,13.7051,13.6527,13.6751,284787.8029
2014-05-21 12:30:00,18.27,18.28,18.24,18.27,241779.49709864604,13.6751,13.6826,13.6527,13.6751,241779.4971
2014-05-21 13:00:00,18.28,18.33,18.22,18.23,132438.27511662306,13.6826,13.72,13.6377,13.6452,132438.2751
2014-05-21 13:30:00,18.22,18.3,18.21,18.23,575833.4281488224,13.6377,13.6976,13.6302,13.6452,575833.4281
2014-05-21 14:00:00,18.24,18.31,18.17,18.29,622368.8701786324,13.6527,13.7051,13.6003,13.6901,622368.8702
2014-05-21 14:30:00,18.29,18.33,18.28,18.33,281943.3382637388,13.6901,13.72,13.6826,13.72,281943.3383
2014-05-21 15:00:00,18.33,18.38,18.3,18.36,417908.7495733304,13.72,13.7574,13.6976,13.7425,417908.7496
2014-05-21 15:30:00,18.36,18.4,18.33,18.36,1174081.2379110253,13.7425,13.7724,13.72,13.7425,1174081.2379
2014-05-22 09:30:00,18.35,18.5,18.26,18.46,219592.6726590056,13.735,13.8473,13.6676,13.8173,219592.6727
2014-05-22 10:00:00,18.46,18.58,18.41,18.51,372397.3148253499,13.8173,13.9071,13.7799,13.8548,372397.3148
2014-05-22 10:30:00,18.5,18.53,18.47,18.52,161679.3719422005,13.8473,13.8697,13.8248,13.8622,161679.3719
2014-05-22 11:00:00,18.52,18.61,18.52,18.58,156104.22118557288,13.8622,13.9296,13.8622,13.9071,156104.2212
2014-05-22 11:30:00,18.57,18.62,18.46,18.5,493799.0670155877,13.8997,13.9371,13.8173,13.8473,493799.067
2014-05-22 12:00:00,18.5,18.51,18.42,18.5,323017.4081237911,13.8473,13.8548,13.7874,13.8473,323017.4081
2014-05-22 12:30:00,18.5,18.5,18.4,18.42,488110.13767209015,13.8473,13.8473,13.7724,13.7874,488110.1377
2014-05-22 13:00:00,18.41,18.48,18.41,18.48,198088.51974058483,13.7799,13.8323,13.7799,13.8323,198088.5197
2014-05-22 13:30:00,18.47,18.49,18.43,18.44,426100.8078279668,13.8248,13.8398,13.7949,13.8024,426100.8078
2014-05-22 14:00:00,18.45,18.47,18.42,18.43,183524.86062123108,13.8098,13.8248,13.7874,13.7949,183524.8606
2014-05-22 14:30:00,18.44,18.44,18.42,18.42,356923.42701103655,13.8024,13.8024,13.7874,13.7874,356923.427
2014-05-22 15:00:00,18.42,18.44,18.41,18.44,410171.8056661736,13.7874,13.8024,13.7799,13.8024,410171.8057
2014-05-22 15:30:00,18.43,18.44,18.37,18.38,786210.0352713619,13.7949,13.8024,13.75,13.7574,786210.0353
2014-05-23 09:30:00,18.4,18.5,18.37,18.4,195471.612242576,13.7724,13.8473,13.75,13.7724,195471.6122
2014-05-23 10:00:00,18.4,18.66,18.4,18.62,424280.3504380476,13.7724,13.967,13.7724,13.9371,424280.3504
2014-05-23 10:30:00,18.62,18.66,18.56,18.59,263738.76436454663,13.9371,13.967,13.8922,13.9146,263738.7644
2014-05-23 11:00:00,18.59,18.63,18.55,18.62,377858.6869951076,13.9146,13.9446,13.8847,13.9371,377858.687
2014-05-23 11:30:00,18.63,18.64,18.59,18.6,276254.4089202412,13.9446,13.9521,13.9146,13.9221,276254.4089
2014-05-23 12:00:00,18.6,18.67,18.59,18.64,347479.8043008306,13.9221,13.9745,13.9146,13.9521,347479.8043
2014-05-23 12:30:00,18.64,18.66,18.63,18.64,211059.2786437593,13.9521,13.967,13.9446,13.9521,211059.2786
2014-05-23 13:00:00,18.64,18.66,18.63,18.66,209466.37842758,13.9521,13.967,13.9446,13.967,209466.3784
2014-05-23 13:30:00,18.66,18.66,18.63,18.65,300034.133576061,13.967,13.967,13.9446,13.9595,300034.1336
2014-05-23 14:00:00,18.65,18.66,18.64,18.65,380134.25873250654,13.9595,13.967,13.9521,13.9595,380134.2587
2014-05-23 14:30:00,18.64,18.68,18.63,18.68,285584.2530435772,13.9521,13.982,13.9446,13.982,285584.253
2014-05-23 15:00:00,18.68,18.73,18.66,18.73,528842.8717715326,13.982,14.0194,13.967,14.0194,528842.8718
2014-05-23 15:30:00,18.72,18.73,18.69,18.69,874502.218682444,14.0119,14.0194,13.9895,13.9895,874502.2187
2014-05-27 09:30:00,18.82,18.95,18.8,18.83,484469.2228922517,14.0868,14.1841,14.0718,14.0943,484469.2229
2014-05-27 10:00:00,18.83,18.88,18.77,18.8,166116.7368301286,14.0943,14.1317,14.0494,14.0718,166116.7368
2014-05-27 10:30:00,18.8,18.8,18.68,18.72,488906.5877801798,14.0718,14.0718,13.982,14.0119,488906.5878
2014-05-27 11:00:00,18.73,18.75,18.72,18.73,277847.30913642055,14.0194,14.0344,14.0119,14.0194,277847.3091
2014-05-27 11:30:00,18.73,18.75,18.7,18.74,431220.8442371146,14.0194,14.0344,13.997,14.0269,431220.8442
2014-05-27 12:00:00,18.74,18.79,18.71,18.78,239845.2611218569,14.0269,14.0643,14.0045,14.0568,239845.2611
2014-05-27 12:30:00,18.77,18.81,18.76,18.81,266583.2290362954,14.0494,14.0793,14.0419,14.0793,266583.229
2014-05-27 13:00:00,18.81,18.81,18.76,18.76,289338.9464102856,14.0793,14.0793,14.0419,14.0419,289338.9464
2014-05-27 13:30:00,18.76,18.8,18.74,18.79,211173.0572306292,14.0419,14.0718,14.0269,14.0643,211173.0572
2014-05-27 14:00:00,18.79,18.8,18.69,18.69,222209.58015701445,14.0643,14.0718,13.9895,13.9895,222209.5802
2014-05-27 14:30:00,18.69,18.69,18.62,18.63,281943.3382637388,13.9895,13.9895,13.9371,13.9446,281943.3383
2014-05-27 15:00:00,18.62,18.68,18.62,18.64,367049.72124246217,13.9371,13.982,13.9371,13.9521,367049.7212
2014-05-27 15:30:00,18.65,18.68,18.62,18.65,672431.4484014108,13.9595,13.982,13.9371,13.9595,672431.4484
2014-05-28 09:30:00,18.74,18.93,18.73,18.82,657640.2321083172,14.0269,14.1691,14.0194,14.0868,657640.2321
2014-05-28 10:00:00,18.82,18.83,18.69,18.75,333143.7023552168,14.0868,14.0943,13.9895,14.0344,333143.7024
2014-05-28 10:30:00,18.75,18.8,18.69,18.72,585390.8294458983,14.0344,14.0718,13.9895,14.0119,585390.8294
2014-05-28 11:00:00,18.72,18.78,18.71,18.76,259642.7352372284,14.0119,14.0568,14.0045,14.0419,259642.7352
2014-05-28 11:30:00,18.77,18.79,18.71,18.75,316418.25008533394,14.0494,14.0643,14.0045,14.0344,316418.2501
2014-05-28 12:00:00,18.76,18.77,18.73,18.74,165889.17965638867,14.0419,14.0494,14.0194,14.0269,165889.1797
2014-05-28 12:30:00,18.73,18.76,18.72,18.76,154056.20662191376,14.0194,14.0419,14.0119,14.0419,154056.2066
2014-05-28 13:00:00,18.76,18.78,18.74,18.77,116509.27295482992,14.0419,14.0568,14.0269,14.0494,116509.273
2014-05-28 13:30:00,18.76,18.81,18.76,18.81,189441.34713846853,14.0419,14.0793,14.0419,14.0793,189441.3471
2014-05-28 14:00:00,18.8,18.8,18.72,18.74,269996.5866423939,14.0718,14.0718,14.0119,14.0269,269996.5866
2014-05-28 14:30:00,18.74,18.76,18.67,18.76,338491.29593810445,14.0269,14.0419,13.9745,14.0419,338491.2959
2014-05-28 15:00:00,18.76,18.78,18.75,18.76,227784.73091364207,14.0419,14.0568,14.0344,14.0419,227784.7309
2014-05-28 15:30:00,18.76,18.76,18.69,18.69,602230.060302651,14.0419,14.0419,13.9895,13.9895,602230.0603
2014-05-29 09:30:00,18.81,18.99,18.75,18.94,478211.4006144044,14.0793,14.214,14.0344,14.1766,478211.4006
2014-05-29 10:00:00,18.93,18.94,18.68,18.69,425076.8005461372,14.1691,14.1766,13.982,13.9895,425076.8005
2014-05-29 10:30:00,18.69,18.78,18.68,18.76,469450.44942541816,13.9895,14.0568,13.982,14.0419,469450.4494
2014-05-29 11:00:00,18.76,18.76,18.66,18.73,429172.82967345545,14.0419,14.0419,13.967,14.0194,429172.8297
2014-05-29 11:30:00,18.73,18.74,18.66,18.66,254067.58448060075,14.0194,14.0269,13.967,13.967,254067.5845
2014-05-29 12:00:00,18.67,18.69,18.63,18.65,307088.405961998,13.9745,13.9895,13.9446,13.9595,307088.406
2014-05-29 12:30:00,18.65,18.66,18.62,18.65,236659.46068949823,13.9595,13.967,13.9371,13.9595,236659.4607
2014-05-29 13:00:00,18.64,18.66,18.62,18.64,219934.00841961545,13.9521,13.967,13.9371,13.9521,219934.0084
2014-05-29 13:30:00,18.64,18.69,18.64,18.69,462168.6198657413,13.9521,13.9895,13.9521,13.9895,462168.6199
2014-05-29 14:00:00,18.68,18.75,18.68,18.75,434975.537603823,13.982,14.0344,13.982,14.0344,434975.5376
2014-05-29 14:30:00,18.75,18.76,18.72,18.74,243827.5116623052,14.0344,14.0419,14.0119,14.0269,243827.5117
2014-05-29 15:00:00,18.75,18.76,18.71,18.76,383775.173512345,14.0344,14.0419,14.0045,14.0419,383775.1735
2014-05-29 15:30:00,18.76,18.76,18.69,18.71,905677.5514848108,14.0419,14.0419,13.9895,14.0045,905677.5515
2014-05-30 09:30:00,18.71,18.74,18.59,18.71,311298.21367618616,14.0045,14.0269,13.9146,14.0045,311298.2137
2014-05-30 10:00:00,18.7,18.77,18.69,18.74,663670.4972124246,13.997,14.0494,13.9895,14.0269,663670.4972
2014-05-30 10:30:00,18.73,18.74,18.64,18.67,395380.58937308,14.0194,14.0269,13.9521,13.9745,395380.5894
2014-05-30 11:00:00,18.67,18.71,18.63,18.64,770849.9260439186,13.9745,14.0045,13.9446,13.9521,770849.926
2014-05-30 11:30:00,18.64,18.65,18.59,18.62,263624.98577767663,13.9521,13.9595,13.9146,13.9371,263624.9858
2014-05-30 12:00:00,18.62,18.63,18.61,18.63,189782.6828990784,13.9371,13.9446,13.9296,13.9446,189782.6829
2014-05-30 12:30:00,18.62,18.63,18.54,18.57,219706.4512458756,13.9371,13.9446,13.8772,13.8997,219706.4512
2014-05-30 13:00:00,18.56,18.62,18.56,18.62,205370.3493002617,13.8922,13.9371,13.8922,13.9371,205370.3493
2014-05-30 13:30:00,18.62,18.71,18.62,18.7,804300.8305836841,13.9371,14.0045,13.9371,13.997,804300.8306
2014-05-30 14:00:00,18.7,18.79,18.69,18.76,1093753.5555808395,13.997,14.0643,13.9895,14.0419,1093753.5556
2014-05-30 14:30:00,18.76,18.77,18.72,18.75,348276.25440892024,14.0419,14.0494,14.0119,14.0344,348276.2544
2014-05-30 15:00:00,18.75,18.76,18.7,18.71,733302.9923768347,14.0344,14.0419,13.997,14.0045,733302.9924
2014-05-30 15:30:00,18.7,18.75,18.68,18.72,1771646.3761520083,13.997,14.0344,13.982,14.0119,1771646.3762
2014-06-02 09:30:00,18.7,18.84,18.66,18.74,932870.6337467288,13.997,14.1018,13.967,14.0269,932870.6337
2014-06-02 10:00:00,18.73,18.79,18.64,18.79,555808.396859711,14.0194,14.0643,13.9521,14.0643,555808.3969
2014-06-02 10:30:00,18.79,18.79,18.71,18.75,444646.7174877688,14.0643,14.0643,14.0045,14.0344,444646.7175
2014-06-02 11:00:00,18.75,18.76,18.69,18.75,205825.4636477415,14.0344,14.0419,13.9895,14.0344,205825.4636
2014-06-02 11:30:00,18.76,18.9,18.74,18.84,384912.9593810445,14.0419,14.1467,14.0269,14.1018,384912.9594
2014-06-02 12:00:00,18.84,18.86,18.81,18.84,311070.6565024463,14.1018,14.1167,14.0793,14.1018,311070.6565
2014-06-02 12:30:00,18.85,18.87,18.77,18.78,161338.03618159064,14.1092,14.1242,14.0494,14.0568,161338.0362
2014-06-02 13:00:00,18.78,18.79,18.75,18.79,267379.67914438504,14.0568,14.0643,14.0344,14.0643,267379.6791
2014-06-02 13:30:00,18.78,18.79,18.75,18.76,252133.3485038116,14.0568,14.0643,14.0344,14.0419,252133.3485
2014-06-02 14:00:00,18.76,18.79,18.76,18.77,195812.9480031858,14.0419,14.0643,14.0419,14.0494,195812.948
2014-06-02 14:30:00,18.78,18.81,18.76,18.8,177494.59551712367,14.0568,14.0793,14.0419,14.0718,177494.5955
2014-06-02 15:00:00,18.8,18.8,18.73,18.77,378313.80134258734,14.0718,14.0718,14.0194,14.0494,378313.8013
2014-06-02 15:30:00,18.77,18.84,18.76,18.77,871885.3111844352,14.0494,14.1018,14.0419,14.0494,871885.3112
2014-06-03 09:30:00,18.75,19.0,18.72,18.98,421094.550005689,14.0344,14.2215,14.0119,14.2065,421094.55
2014-06-03 10:00:00,18.98,19.05,18.98,19.0,444077.8245534191,14.2065,14.2589,14.2065,14.2215,444077.8246
2014-06-03 10:30:00,19.0,19.01,18.98,19.01,343838.8895209922,14.2215,14.229,14.2065,14.229,343838.8895
2014-06-03 11:00:00,19.01,19.02,18.98,18.98,258960.06371600865,14.229,14.2365,14.2065,14.2065,258960.0637
2014-06-03 11:30:00,18.98,19.0,18.98,19.0,272385.9369666629,14.2065,14.2215,14.2065,14.2215,272385.937
2014-06-03 12:00:00,18.99,19.02,18.98,19.02,255432.92752304013,14.214,14.2365,14.2065,14.2365,255432.9275
2014-06-03 12:30:00,19.02,19.05,18.98,19.05,269541.4722949141,14.2365,14.2589,14.2065,14.2589,269541.4723
2014-06-03 13:00:00,19.05,19.15,19.05,19.15,284787.80293548753,14.2589,14.3338,14.2589,14.3338,284787.8029
2014-06-03 13:30:00,19.14,19.18,19.05,19.09,320741.83638639207,14.3263,14.3562,14.2589,14.2889,320741.8364
2014-06-03 14:00:00,19.09,19.1,19.02,19.08,151894.4134713847,14.2889,14.2964,14.2365,14.2814,151894.4135
2014-06-03 14:30:00,19.09,19.09,18.98,18.98,318352.48606212315,14.2889,14.2889,14.2065,14.2065,318352.4861
2014-06-03 15:00:00,18.99,19.0,18.91,18.99,649220.6166799408,14.214,14.2215,14.1542,14.214,649220.6167
2014-06-03 15:30:00,19.0,19.05,18.99,19.05,864489.7030378883,14.2215,14.2589,14.214,14.2589,864489.703
2014-06-04 09:30:00,18.98,19.34,18.95,19.27,1504494.2541813632,14.2065,14.476,14.1841,14.4236,1504494.2542
2014-06-04 10:00:00,19.27,19.39,19.18,19.2,1029582.4325861874,14.4236,14.5134,14.3562,14.3712,1029582.4326
2014-06-04 10:30:00,19.2,19.21,19.14,19.17,307657.2988963477,14.3712,14.3787,14.3263,14.3488,307657.2989
2014-06-04 11:00:00,19.16,19.19,19.12,19.17,369780.407327341,14.3413,14.3637,14.3113,14.3488,369780.4073
2014-06-04 11:30:00,19.17,19.18,19.12,19.14,209693.93560131983,14.3488,14.3562,14.3113,14.3263,209693.9356
2014-06-04 12:00:00,19.14,19.17,19.09,19.12,109568.7791557629,14.3263,14.3488,14.2889,14.3113,109568.7792
2014-06-04 12:30:00,19.11,19.19,19.07,19.16,145750.36978040737,14.3039,14.3637,14.2739,14.3413,145750.3698
2014-06-04 13:00:00,19.16,19.18,19.15,19.17,183979.97496871089,14.3413,14.3562,14.3338,14.3488,183979.975
2014-06-04 13:30:00,19.16,19.17,19.12,19.14,265673.0003413358,14.3413,14.3488,14.3113,14.3263,265673.0003
2014-06-04 14:00:00,19.14,19.17,19.12,19.12,225281.60200250315,14.3263,14.3488,14.3113,14.3113,225281.602
2014-06-04 14:30:00,19.12,19.12,19.05,19.08,207418.3638639208,14.3113,14.3113,14.2589,14.2814,207418.3639
2014-06-04 15:00:00,19.08,19.13,19.07,19.1,479918.0794174537,14.2814,14.3188,14.2739,14.2964,479918.0794
2014-06-04 15:30:00,19.1,19.27,19.08,19.27,2794629.6506997384,14.2964,14.4236,14.2814,14.4236,2794629.6507
2014-06-05 09:30:00,19.27,19.47,19.26,19.43,756968.9384457845,14.4236,14.5733,14.4161,14.5434,756968.9384
2014-06-05 10:00:00,19.43,19.68,19.41,19.68,1217658.4366822164,14.5434,14.7305,14.5284,14.7305,1217658.4367
2014-06-05 10:30:00,19.68,19.83,19.67,19.7,1489247.9235407896,14.7305,14.8428,14.723,14.7455,1489247.9235
2014-06-05 11:00:00,19.69,19.94,19.67,19.88,817044.0323131187,14.738,14.9251,14.723,14.8802,817044.0323
2014-06-05 11:30:00,19.88,19.99,19.79,19.97,693821.8227329617,14.8802,14.9625,14.8128,14.9476,693821.8227
2014-06-05 12:00:00,19.97,20.09,19.97,19.99,746046.1941062693,14.9476,15.0374,14.9476,14.9625,746046.1941
2014-06-05 12:30:00,19.99,20.01,19.41,19.41,1661850.0398225056,14.9625,14.9775,14.5284,14.5284,1661850.0398
2014-06-05 13:00:00,19.41,19.48,19.3,19.31,1438388.8952099215,14.5284,14.5808,14.4461,14.4536,1438388.8952
2014-06-05 13:30:00,19.3,19.42,19.29,19.3,771646.3761520082,14.4461,14.5359,14.4386,14.4461,771646.3762
2014-06-05 14:00:00,19.3,19.3,19.12,19.15,1622937.7631129825,14.4461,14.4461,14.3113,14.3338,1622937.7631
2014-06-05 14:30:00,19.16,19.18,18.98,19.01,1329616.5661622484,14.3413,14.3562,14.2065,14.229,1329616.5662
2014-06-05 15:00:00,19.01,19.18,19.01,19.14,870406.1895551258,14.229,14.3562,14.229,14.3263,870406.1896
2014-06-05 15:30:00,19.14,19.16,19.11,19.14,1777221.526908636,14.3263,14.3413,14.3039,14.3263,1777221.5269
2014-06-06 09:30:00,19.18,19.5,19.15,19.5,755376.0382296052,14.3562,14.5958,14.3338,14.5958,755376.0382
2014-06-06 10:00:00,19.5,19.57,19.43,19.53,500512.0036409148,14.5958,14.6482,14.5434,14.6182,500512.0036
2014-06-06 10:30:00,19.54,19.58,19.47,19.53,386278.3024234839,14.6257,14.6556,14.5733,14.6182,386278.3024
2014-06-06 11:00:00,19.53,19.56,19.49,19.51,238024.8037319377,14.6182,14.6407,14.5883,14.6033,238024.8037
2014-06-06 11:30:00,19.51,19.55,19.49,19.53,230742.9741722608,14.6033,14.6332,14.5883,14.6182,230742.9742
2014-06-06 12:00:00,19.53,19.53,19.45,19.46,211855.7287518489,14.6182,14.6182,14.5583,14.5658,211855.7288
2014-06-06 12:30:00,19.45,19.52,19.45,19.47,172147.00193423597,14.5583,14.6107,14.5583,14.5733,172147.0019
2014-06-06 13:00:00,19.48,19.53,19.47,19.51,405279.32643076574,14.5808,14.6182,14.5733,14.6033,405279.3264
2014-06-06 13:30:00,19.5,19.51,19.48,19.51,324951.6441005803,14.5958,14.6033,14.5808,14.6033,324951.6441
2014-06-06 14:00:00,19.51,19.52,19.49,19.52,132779.61087723292,14.6033,14.6107,14.5883,14.6107,132779.6109
2014-06-06 14:30:00,19.52,19.53,19.42,19.43,409261.576971214,14.6107,14.6182,14.5359,14.5434,409261.577
2014-06-06 15:00:00,19.43,19.45,19.4,19.41,400614.4043690977,14.5434,14.5583,14.5209,14.5284,400614.4044
2014-06-06 15:30:00,19.41,19.41,19.35,19.39,1064512.4587552622,14.5284,14.5284,14.4835,14.5134,1064512.4588
2014-06-09 09:30:00,19.37,19.69,19.37,19.63,405393.1050176357,14.4985,14.738,14.4985,14.6931,405393.105
2014-06-09 10:00:00,19.63,19.71,19.55,19.7,247923.5407896234,14.6931,14.753,14.6332,14.7455,247923.5408
2014-06-09 10:30:00,19.71,19.75,19.65,19.7,364091.4779838435,14.753,14.7829,14.708,14.7455,364091.478
2014-06-09 11:00:00,19.7,19.82,19.7,19.8,309932.8706337468,14.7455,14.8353,14.7455,14.8203,309932.8706
2014-06-09 11:30:00,19.8,19.86,19.78,19.83,193537.3762657868,14.8203,14.8652,14.8053,14.8428,193537.3763
2014-06-09 12:00:00,19.83,19.86,19.77,19.78,318011.15030151326,14.8428,14.8652,14.7979,14.8053,318011.1503
2014-06-09 12:30:00,19.77,19.78,19.74,19.78,118784.84469222891,14.7979,14.8053,14.7754,14.8053,118784.8447
2014-06-09 13:00:00,19.78,19.78,19.71,19.72,122880.87381954717,14.8053,14.8053,14.753,14.7604,122880.8738
2014-06-09 13:30:00,19.72,19.74,19.7,19.7,155990.44259870294,14.7604,14.7754,14.7455,14.7455,155990.4426
2014-06-09 14:00:00,19.7,19.72,19.66,19.66,186141.76811924,14.7455,14.7604,14.7155,14.7155,186141.7681
2014-06-09 14:30:00,19.67,19.73,19.64,19.7,184321.3107293208,14.723,14.7679,14.7006,14.7455,184321.3107
2014-06-09 15:00:00,19.7,19.71,19.66,19.7,264307.65729889635,14.7455,14.753,14.7155,14.7455,264307.6573
2014-06-09 15:30:00,19.7,19.74,19.68,19.72,746956.4228012288,14.7455,14.7754,14.7305,14.7604,746956.4228
2014-06-10 09:30:00,19.7,19.85,19.68,19.85,436340.8806462624,14.7455,14.8577,14.7305,14.8577,436340.8806
2014-06-10 10:00:00,19.85,19.85,19.7,19.76,1185686.6537717602,14.8577,14.8577,14.7455,14.7904,1185686.6538
2014-06-10 10:30:00,19.76,19.78,19.7,19.74,450221.8682443964,14.7904,14.8053,14.7455,14.7754,450221.8682
2014-06-10 11:00:00,19.74,19.76,19.7,19.76,405165.5478438958,14.7754,14.7904,14.7455,14.7904,405165.5478
2014-06-10 11:30:00,19.76,19.8,19.75,19.78,261690.74980088748,14.7904,14.8203,14.7829,14.8053,261690.7498
2014-06-10 12:00:00,19.78,19.82,19.75,19.81,315166.6856297645,14.8053,14.8353,14.7829,14.8278,315166.6856
2014-06-10 12:30:00,19.81,19.82,19.78,19.79,108999.88622141314,14.8278,14.8353,14.8053,14.8128,108999.8862
2014-06-10 13:00:00,19.79,19.81,19.77,19.79,233587.4388440096,14.8128,14.8278,14.7979,14.8128,233587.4388
2014-06-10 13:30:00,19.79,19.79,19.72,19.76,144385.0267379679,14.8128,14.8128,14.7604,14.7904,144385.0267
2014-06-10 14:00:00,19.75,19.84,19.73,19.84,206849.47092957105,14.7829,14.8503,14.7679,14.8503,206849.4709
2014-06-10 14:30:00,19.84,19.84,19.8,19.83,134600.06826715212,14.8503,14.8503,14.8203,14.8428,134600.0683
2014-06-10 15:00:00,19.83,19.85,19.81,19.83,191830.6974627376,14.8428,14.8577,14.8278,14.8428,191830.6975
2014-06-10 15:30:00,19.84,19.87,19.81,19.86,888610.7634543179,14.8503,14.8727,14.8278,14.8652,888610.7635
2014-06-11 09:30:00,19.78,19.78,19.6,19.71,361474.57048583456,14.8053,14.8053,14.6706,14.753,361474.5705
2014-06-11 10:00:00,19.72,19.74,19.7,19.71,568779.1557628855,14.7604,14.7754,14.7455,14.753,568779.1558
2014-06-11 10:30:00,19.7,19.71,19.65,19.69,262259.64273523726,14.7455,14.753,14.708,14.738,262259.6427
2014-06-11 11:00:00,19.69,19.71,19.64,19.66,130731.59631357378,14.738,14.753,14.7006,14.7155,130731.5963
2014-06-11 11:30:00,19.66,19.69,19.65,19.68,408920.2412106042,14.7155,14.738,14.708,14.7305,408920.2412
2014-06-11 12:00:00,19.68,19.73,19.67,19.72,133120.94663784278,14.7305,14.7679,14.723,14.7604,133120.9466
2014-06-11 12:30:00,19.72,19.73,19.67,19.71,172829.6734554557,14.7604,14.7679,14.723,14.753,172829.6735
2014-06-11 13:00:00,19.7,19.72,19.68,19.7,365229.26385254296,14.7455,14.7604,14.7305,14.7455,365229.2639
2014-06-11 13:30:00,19.7,19.7,19.57,19.57,204573.89919217204,14.7455,14.7455,14.6482,14.6482,204573.8992
2014-06-11 14:00:00,19.57,19.64,19.56,19.63,244737.7403572648,14.6482,14.7006,14.6407,14.6931,244737.7404
2014-06-11 14:30:00,19.63,19.67,19.62,19.66,142905.90510865857,14.6931,14.723,14.6856,14.7155,142905.9051
2014-06-11 15:00:00,19.65,19.7,19.65,19.7,370121.74308795086,14.708,14.7455,14.708,14.7455,370121.7431
2014-06-11 15:30:00,19.7,19.74,19.69,19.7,618500.398225054,14.7455,14.7754,14.738,14.7455,618500.3982
2014-06-12 09:30:00,19.56,19.6,19.41,19.56,468426.4421435886,14.6996,14.7297,14.5869,14.6996,468426.4421
2014-06-12 10:00:00,19.56,19.63,19.51,19.51,366139.49254750257,14.6996,14.7522,14.6621,14.6621,366139.4925
2014-06-12 10:30:00,19.52,19.56,19.49,19.56,410513.1414267835,14.6696,14.6996,14.647,14.6996,410513.1414
2014-06-12 11:00:00,19.56,19.7,19.55,19.68,192285.81181021733,14.6996,14.8048,14.6921,14.7898,192285.8118
2014-06-12 11:30:00,19.68,19.69,19.65,19.68,174308.79508476506,14.7898,14.7973,14.7673,14.7898,174308.7951
2014-06-12 12:00:00,19.67,19.72,19.64,19.7,189782.6828990784,14.7823,14.8199,14.7598,14.8048,189782.6829
2014-06-12 12:30:00,19.7,19.7,19.64,19.67,208442.3711457504,14.8048,14.8048,14.7598,14.7823,208442.3711
2014-06-12 13:00:00,19.67,19.68,19.57,19.6,347821.14006144047,14.7823,14.7898,14.7071,14.7297,347821.1401
2014-06-12 13:30:00,19.59,19.62,19.54,19.57,467061.0991011492,14.7222,14.7447,14.6846,14.7071,467061.0991
2014-06-12 14:00:00,19.56,19.61,19.55,19.55,250768.00546137217,14.6996,14.7372,14.6921,14.6921,250768.0055
2014-06-12 14:30:00,19.56,19.63,19.52,19.6,493912.8456024576,14.6996,14.7522,14.6696,14.7297,493912.8456
2014-06-12 15:00:00,19.6,19.62,19.55,19.56,516441.005802708,14.7297,14.7447,14.6921,14.6996,516441.0058
2014-06-12 15:30:00,19.56,19.65,19.54,19.63,1410968.2557742633,14.6996,14.7673,14.6846,14.7522,1410968.2558
2014-06-13 09:30:00,19.61,19.62,19.32,19.4,1777335.305495506,14.7372,14.7447,14.5193,14.5794,1777335.3055
2014-06-13 10:00:00,19.4,19.43,19.33,19.37,793946.9791785186,14.5794,14.6019,14.5268,14.5568,793946.9792
2014-06-13 10:30:00,19.38,19.46,19.36,19.38,242007.05427238595,14.5644,14.6245,14.5493,14.5644,242007.0543
2014-06-13 11:00:00,19.39,19.41,19.34,19.38,424507.9076117875,14.5719,14.5869,14.5343,14.5644,424507.9076
2014-06-13 11:30:00,19.38,19.41,19.34,19.39,306064.3986801684,14.5644,14.5869,14.5343,14.5719,306064.3987
2014-06-13 12:00:00,19.4,19.44,19.37,19.4,452042.32563431567,14.5794,14.6095,14.5568,14.5794,452042.3256
2014-06-13 12:30:00,19.4,19.43,19.4,19.41,176584.36682216407,14.5794,14.6019,14.5794,14.5869,176584.3668
2014-06-13 13:00:00,19.41,19.42,19.38,19.39,228239.84526112187,14.5869,14.5944,14.5644,14.5719,228239.8453
2014-06-13 13:30:00,19.39,19.45,19.38,19.43,210717.9428831494,14.5719,14.617,14.5644,14.6019,210717.9429
2014-06-13 14:00:00,19.44,19.49,19.4,19.43,818636.932529298,14.6095,14.647,14.5794,14.6019,818636.9325
2014-06-13 14:30:00,19.44,19.45,19.29,19.29,618500.398225054,14.6095,14.617,14.4967,14.4967,618500.3982
2014-06-13 15:00:00,19.3,19.3,19.14,19.19,801342.5873250655,14.5042,14.5042,14.384,14.4216,801342.5873
2014-06-13 15:30:00,19.2,19.27,19.19,19.21,1439299.123904881,14.4291,14.4817,14.4216,14.4366,1439299.1239
2014-06-16 09:30:00,19.14,19.14,18.84,18.85,1177494.5955171238,14.384,14.384,14.1585,14.1661,1177494.5955
2014-06-16 10:00:00,18.85,19.01,18.83,18.83,1211400.6144043691,14.1661,14.2863,14.151,14.151,1211400.6144
2014-06-16 10:30:00,18.83,18.91,18.79,18.87,857207.8734782115,14.151,14.2111,14.121,14.1811,857207.8735
2014-06-16 11:00:00,18.88,18.89,18.75,18.79,1199795.198543634,14.1886,14.1961,14.0909,14.121,1199795.1985
2014-06-16 11:30:00,18.8,18.8,18.71,18.74,447149.8463989078,14.1285,14.1285,14.0608,14.0834,447149.8464
2014-06-16 12:00:00,18.74,18.97,18.73,18.95,348162.4758220503,14.0834,14.2562,14.0759,14.2412,348162.4758
2014-06-16 12:30:00,18.95,19.04,18.9,19.01,444646.7174877688,14.2412,14.3088,14.2036,14.2863,444646.7175
2014-06-16 13:00:00,19.01,19.1,19.01,19.03,246444.41916031405,14.2863,14.3539,14.2863,14.3013,246444.4192
2014-06-16 13:30:00,19.04,19.09,19.03,19.05,229377.63112982133,14.3088,14.3464,14.3013,14.3164,229377.6311
2014-06-16 14:00:00,19.05,19.13,19.05,19.1,277392.1947889407,14.3164,14.3765,14.3164,14.3539,277392.1948
2014-06-16 14:30:00,19.1,19.12,19.06,19.09,273751.2800091023,14.3539,14.369,14.3239,14.3464,273751.28
2014-06-16 15:00:00,19.09,19.1,19.04,19.09,443850.2673796792,14.3464,14.3539,14.3088,14.3464,443850.2674
2014-06-16 15:30:00,19.09,19.16,19.08,19.14,1528387.7574240528,14.3464,14.399,14.3389,14.384,1528387.7574
2014-06-17 09:30:00,19.04,19.05,18.68,18.81,1623051.541699852,14.3088,14.3164,14.0383,14.136,1623051.5417
2014-06-17 10:00:00,18.81,18.85,18.77,18.83,1215382.8649448175,14.136,14.1661,14.1059,14.151,1215382.8649
2014-06-17 10:30:00,18.83,18.86,18.76,18.84,757537.8313801343,14.151,14.1736,14.0984,14.1585,757537.8314
2014-06-17 11:00:00,18.85,18.96,18.81,18.96,757651.6099670043,14.1661,14.2487,14.136,14.2487,757651.61
2014-06-17 11:30:00,18.96,18.98,18.91,18.94,780179.7701672546,14.2487,14.2638,14.2111,14.2337,780179.7702
2014-06-17 12:00:00,18.94,19.09,18.94,19.05,329161.4518147685,14.2337,14.3464,14.2337,14.3164,329161.4518
2014-06-17 12:30:00,19.05,19.18,19.05,19.11,392536.12470133125,14.3164,14.4141,14.3164,14.3615,392536.1247
2014-06-17 13:00:00,19.12,19.12,19.08,19.12,323700.0796450108,14.369,14.369,14.3389,14.369,323700.0796
2014-06-17 13:30:00,19.12,19.17,19.1,19.16,410740.6986005234,14.369,14.4065,14.3539,14.399,410740.6986
2014-06-17 14:00:00,19.15,19.16,19.11,19.12,350324.2689725794,14.3915,14.399,14.3615,14.369,350324.269
2014-06-17 14:30:00,19.13,19.15,19.12,19.12,197178.29104562523,14.3765,14.3915,14.369,14.369,197178.291
2014-06-17 15:00:00,19.12,19.17,19.11,19.12,480031.8580043236,14.369,14.4065,14.3615,14.369,480031.858
2014-06-17 15:30:00,19.12,19.14,19.07,19.08,1132324.496529753,14.369,14.384,14.3314,14.3389,1132324.4965
2014-06-18 09:30:00,19.2,19.26,18.94,18.94,1136875.6400045513,14.4291,14.4742,14.2337,14.2337,1136875.64
2014-06-18 10:00:00,18.95,19.01,18.93,18.98,392649.9032882012,14.2412,14.2863,14.2262,14.2638,392649.9033
2014-06-18 10:30:00,18.99,18.99,18.9,18.91,229150.07395608147,14.2713,14.2713,14.2036,14.2111,229150.074
2014-06-18 11:00:00,18.91,19.0,18.9,18.95,242462.16861986576,14.2111,14.2788,14.2036,14.2412,242462.1686
2014-06-18 11:30:00,18.96,18.98,18.91,18.92,273637.5014222324,14.2487,14.2638,14.2111,14.2187,273637.5014
2014-06-18 12:00:00,18.93,18.95,18.91,18.91,129138.69609739448,14.2262,14.2412,14.2111,14.2111,129138.6961
2014-06-18 12:30:00,18.91,18.98,18.91,18.98,188303.56126976904,14.2111,14.2638,14.2111,14.2638,188303.5613
2014-06-18 13:00:00,18.98,19.0,18.97,18.99,109227.44339515304,14.2638,14.2788,14.2562,14.2713,109227.4434
2014-06-18 13:30:00,18.99,18.99,18.92,18.95,190806.690180908,14.2713,14.2713,14.2187,14.2412,190806.6902
2014-06-18 14:00:00,18.95,19.12,18.94,19.12,508021.3903743316,14.2412,14.369,14.2337,14.369,508021.3904
2014-06-18 14:30:00,19.12,19.12,19.01,19.12,566503.5840254864,14.369,14.369,14.2863,14.369,566503.584
2014-06-18 15:00:00,19.12,19.22,19.12,19.2,421777.22152690863,14.369,14.4441,14.369,14.4291,421777.2215
2014-06-18 15:30:00,19.2,19.31,19.2,19.24,1022300.6030265104,14.4291,14.5118,14.4291,14.4591,1022300.603
2014-06-19 09:30:00,19.21,19.42,19.21,19.37,711912.618045284,14.4366,14.5944,14.4366,14.5568,711912.618
2014-06-19 10:00:00,19.37,19.45,19.32,19.42,528501.5360109227,14.5568,14.617,14.5193,14.5944,528501.536
2014-06-19 10:30:00,19.42,19.47,19.34,19.37,319262.71475708275,14.5944,14.632,14.5343,14.5568,319262.7148
2014-06-19 11:00:00,19.37,19.37,19.28,19.33,248264.87655023325,14.5568,14.5568,14.4892,14.5268,248264.8766
2014-06-19 11:30:00,19.32,19.34,19.28,19.33,250768.00546137217,14.5193,14.5343,14.4892,14.5268,250768.0055
2014-06-19 12:00:00,19.32,19.34,19.29,19.32,197292.0696324952,14.5193,14.5343,14.4967,14.5193,197292.0696
2014-06-19 12:30:00,19.31,19.32,19.27,19.29,148025.94151780635,14.5118,14.5193,14.4817,14.4967,148025.9415
2014-06-19 13:00:00,19.3,19.3,19.22,19.29,223347.366025714,14.5042,14.5042,14.4441,14.4967,223347.366
2014-06-19 13:30:00,19.29,19.33,19.23,19.3,292638.5254295142,14.4967,14.5268,14.4516,14.5042,292638.5254
2014-06-19 14:00:00,19.3,19.37,19.3,19.36,177153.25975651384,14.5042,14.5568,14.5042,14.5493,177153.2598
2014-06-19 14:30:00,19.36,19.38,19.34,19.38,71111.61679371943,14.5493,14.5644,14.5343,14.5644,71111.6168
2014-06-19 15:00:00,19.38,19.39,19.36,19.38,290818.068039595,14.5644,14.5719,14.5493,14.5644,290818.068
2014-06-19 15:30:00,19.38,19.42,19.37,19.41,912390.4881101378,14.5644,14.5944,14.5568,14.5869,912390.4881
2014-06-20 09:30:00,19.42,19.42,18.99,19.02,1120946.637842758,14.5944,14.5944,14.2713,14.2938,1120946.6378
2014-06-20 10:00:00,19.02,19.15,19.0,19.07,436682.21640687226,14.2938,14.3915,14.2788,14.3314,436682.2164
2014-06-20 10:30:00,19.06,19.09,19.04,19.07,263511.2071908067,14.3239,14.3464,14.3088,14.3314,263511.2072
2014-06-20 11:00:00,19.08,19.12,19.05,19.06,698600.5233814996,14.3389,14.369,14.3164,14.3239,698600.5234
2014-06-20 11:30:00,19.07,19.08,19.05,19.07,176356.80964842418,14.3314,14.3389,14.3164,14.3314,176356.8096
2014-06-20 12:00:00,19.07,19.08,19.04,19.04,202639.66321538287,14.3314,14.3389,14.3088,14.3088,202639.6632
2014-06-20 12:30:00,19.05,19.05,19.02,19.03,184548.86790306063,14.3164,14.3164,14.2938,14.3013,184548.8679
2014-06-20 13:00:00,19.02,19.03,19.01,19.03,100466.4922061668,14.2938,14.3013,14.2863,14.3013,100466.4922
2014-06-20 13:30:00,19.03,19.03,18.98,18.99,228126.06667425192,14.3013,14.3013,14.2638,14.2713,228126.0667
2014-06-20 14:00:00,18.99,19.01,18.98,18.98,205256.57071339176,14.2713,14.2863,14.2638,14.2638,205256.5707
2014-06-20 14:30:00,18.99,19.02,18.98,18.99,318011.15030151326,14.2713,14.2938,14.2638,14.2713,318011.1503
2014-06-20 15:00:00,18.99,19.0,18.97,18.98,492661.28114688816,14.2713,14.2788,14.2562,14.2638,492661.2811
2014-06-20 15:30:00,18.98,19.01,18.98,18.99,1035954.0334509044,14.2638,14.2863,14.2638,14.2713,1035954.0335
2014-06-23 09:30:00,19.11,19.2,19.05,19.12,1405620.6621913756,14.3615,14.4291,14.3164,14.369,1405620.6622
2014-06-23 10:00:00,19.12,19.33,19.12,19.23,1172715.8948685855,14.369,14.5268,14.369,14.4516,1172715.8949
2014-06-23 10:30:00,19.24,19.26,19.16,19.22,233701.2174308795,14.4591,14.4742,14.399,14.4441,233701.2174
2014-06-23 11:00:00,19.22,19.22,19.16,19.16,189782.6828990784,14.4441,14.4441,14.399,14.399,189782.6829
2014-06-23 11:30:00,19.16,19.2,19.12,19.15,177380.81693025373,14.399,14.4291,14.369,14.3915,177380.8169
2014-06-23 12:00:00,19.15,19.2,19.12,19.19,179883.94584139265,14.3915,14.4291,14.369,14.4216,179883.9458
2014-06-23 12:30:00,19.2,19.2,19.12,19.12,230742.9741722608,14.4291,14.4291,14.369,14.369,230742.9742
2014-06-23 13:00:00,19.12,19.13,19.09,19.1,156445.55694618274,14.369,14.3765,14.3464,14.3539,156445.5569
2014-06-23 13:30:00,19.1,19.12,19.07,19.1,109227.44339515304,14.3539,14.369,14.3314,14.3539,109227.4434
2014-06-23 14:00:00,19.1,19.12,19.08,19.11,170212.76595744683,14.3539,14.369,14.3389,14.3615,170212.766
2014-06-23 14:30:00,19.1,19.12,19.08,19.11,108430.99328706338,14.3539,14.369,14.3389,14.3615,108430.9933
2014-06-23 15:00:00,19.1,19.12,19.05,19.05,215837.9792922972,14.3539,14.369,14.3164,14.3164,215837.9793
2014-06-23 15:30:00,19.05,19.1,19.05,19.09,494936.8528842872,14.3164,14.3539,14.3164,14.3464,494936.8529
2014-06-24 09:30:00,19.05,19.11,18.95,18.96,173626.12356354535,14.3164,14.3615,14.2412,14.2487,173626.1236
2014-06-24 10:00:00,18.97,19.21,18.97,19.06,707930.3675048356,14.2562,14.4366,14.2562,14.3239,707930.3675
2014-06-24 10:30:00,19.06,19.1,19.02,19.07,559790.6474001593,14.3239,14.3539,14.2938,14.3314,559790.6474
2014-06-24 11:00:00,19.07,19.18,19.06,19.16,587552.6225964273,14.3314,14.4141,14.3239,14.399,587552.6226
2014-06-24 11:30:00,19.16,19.2,19.12,19.2,247809.76220275345,14.399,14.4291,14.369,14.4291,247809.7622
2014-06-24 12:00:00,19.2,19.21,19.19,19.2,169188.75867561725,14.4291,14.4366,14.4216,14.4291,169188.7587
2014-06-24 12:30:00,19.2,19.25,19.18,19.21,215496.64353168727,14.4291,14.4667,14.4141,14.4366,215496.6435
2014-06-24 13:00:00,19.2,19.21,19.1,19.13,161906.92911594038,14.4291,14.4366,14.3539,14.3765,161906.9291
2014-06-24 13:30:00,19.13,19.17,19.1,19.11,167140.74411195813,14.3765,14.4065,14.3539,14.3615,167140.7441
2014-06-24 14:00:00,19.12,19.12,19.06,19.08,268176.1292524747,14.369,14.369,14.3239,14.3389,268176.1293
2014-06-24 14:30:00,19.08,19.12,19.05,19.08,255319.1489361702,14.3389,14.369,14.3164,14.3389,255319.1489
2014-06-24 15:00:00,19.08,19.08,18.98,19.02,424849.2433723973,14.3389,14.3389,14.2638,14.2938,424849.2434
2014-06-24 15:30:00,19.02,19.08,18.98,19.05,703834.3383775174,14.2938,14.3389,14.2638,14.3164,703834.3384
2014-06-25 09:30:00,19.06,19.16,19.02,19.1,168961.20150187737,14.3239,14.399,14.2938,14.3539,168961.2015
2014-06-25 10:00:00,19.11,19.18,19.05,19.18,399817.95426100807,14.3615,14.4141,14.3164,14.4141,399817.9543
2014-06-25 10:30:00,19.17,19.41,19.16,19.4,956081.4654681988,14.4065,14.5869,14.399,14.5794,956081.4655
2014-06-25 11:00:00,19.39,19.45,19.28,19.32,464102.8558425304,14.5719,14.617,14.4892,14.5193,464102.8558
2014-06-25 11:30:00,19.33,19.35,19.26,19.3,468767.7779041985,14.5268,14.5418,14.4742,14.5042,468767.7779
2014-06-25 12:00:00,19.3,19.34,19.24,19.27,312322.2209580157,14.5042,14.5343,14.4591,14.4817,312322.221
2014-06-25 12:30:00,19.27,19.3,19.25,19.28,146091.70554101717,14.4817,14.5042,14.4667,14.4892,146091.7055
2014-06-25 13:00:00,19.28,19.38,19.27,19.38,416202.0707702811,14.4892,14.5644,14.4817,14.5644,416202.0708
2014-06-25 13:30:00,19.38,19.41,19.34,19.41,324382.75116623053,14.5644,14.5869,14.5343,14.5869,324382.7512
2014-06-25 14:00:00,19.4,19.41,19.34,19.39,356240.75548981683,14.5794,14.5869,14.5343,14.5719,356240.7555
2014-06-25 14:30:00,19.39,19.43,19.38,19.41,237797.2465581977,14.5719,14.6019,14.5644,14.5869,237797.2466
2014-06-25 15:00:00,19.41,19.41,19.33,19.35,374672.8865627489,14.5869,14.5869,14.5268,14.5418,374672.8866
2014-06-25 15:30:00,19.35,19.41,19.35,19.37,397087.26817612926,14.5418,14.5869,14.5418,14.5568,397087.2682
2014-06-26 09:30:00,19.38,19.45,19.28,19.34,967231.766981454,14.5644,14.617,14.4892,14.5343,967231.767
2014-06-26 10:00:00,19.34,19.43,19.26,19.39,441688.4742291501,14.5343,14.6019,14.4742,14.5719,441688.4742
2014-06-26 10:30:00,19.39,19.42,19.26,19.28,238366.13949254752,14.5719,14.5944,14.4742,14.4892,238366.1395
2014-06-26 11:00:00,19.28,19.4,19.28,19.37,188986.23279098875,14.4892,14.5794,14.4892,14.5568,188986.2328
2014-06-26 11:30:00,19.36,19.43,19.34,19.41,224257.5947206736,14.5493,14.6019,14.5343,14.5869,224257.5947
2014-06-26 12:00:00,19.41,19.41,19.37,19.4,121287.97360336783,14.5869,14.5869,14.5568,14.5794,121287.9736
2014-06-26 12:30:00,19.39,19.44,19.39,19.41,108999.88622141314,14.5719,14.6095,14.5719,14.5869,108999.8862
2014-06-26 13:00:00,19.41,19.53,19.39,19.48,207873.47821140065,14.5869,14.6771,14.5719,14.6395,207873.4782
2014-06-26 13:30:00,19.49,19.56,19.47,19.48,221413.1300489248,14.647,14.6996,14.632,14.6395,221413.13
2014-06-26 14:00:00,19.48,19.49,19.44,19.49,148594.83445215612,14.6395,14.647,14.6095,14.647,148594.8345
2014-06-26 14:30:00,19.49,19.53,19.48,19.49,184548.86790306063,14.647,14.6771,14.6395,14.647,184548.8679
2014-06-26 15:00:00,19.49,19.51,19.47,19.48,290249.1751052452,14.647,14.6621,14.632,14.6395,290249.1751
2014-06-26 15:30:00,19.48,19.5,19.43,19.46,731027.4206394356,14.6395,14.6545,14.6019,14.6245,731027.4206
2014-06-27 09:30:00,19.37,19.49,19.29,19.31,365229.26385254296,14.5568,14.647,14.4967,14.5118,365229.2639
2014-06-27 10:00:00,19.31,19.32,19.17,19.27,343269.9965866424,14.5118,14.5193,14.4065,14.4817,343269.9966
2014-06-27 10:30:00,19.27,19.29,19.23,19.29,132552.053703493,14.4817,14.4967,14.4516,14.4967,132552.0537
2014-06-27 11:00:00,19.29,19.33,19.24,19.27,134713.8468540221,14.4967,14.5268,14.4591,14.4817,134713.8469
2014-06-27 11:30:00,19.27,19.3,19.26,19.3,120605.30208214816,14.4817,14.5042,14.4742,14.5042,120605.3021
2014-06-27 12:00:00,19.3,19.34,19.3,19.3,102514.50676982592,14.5042,14.5343,14.5042,14.5042,102514.5068
2014-06-27 12:30:00,19.31,19.41,19.3,19.39,182159.51757879168,14.5118,14.5869,14.5042,14.5719,182159.5176
2014-06-27 13:00:00,19.39,19.41,19.35,19.35,146091.70554101717,14.5719,14.5869,14.5418,14.5418,146091.7055
2014-06-27 13:30:00,19.34,19.37,19.29,19.33,178746.15997269316,14.5343,14.5568,14.4967,14.5268,178746.16
2014-06-27 14:00:00,19.33,19.41,19.33,19.39,118102.17317100924,14.5268,14.5869,14.5268,14.5719,118102.1732
2014-06-27 14:30:00,19.39,19.45,19.39,19.41,151211.741950165,14.5719,14.617,14.5719,14.5869,151211.742
2014-06-27 15:00:00,19.41,19.51,19.41,19.5,113664.80828308112,14.5869,14.6621,14.5869,14.6545,113664.8083
2014-06-27 15:30:00,19.5,19.56,19.49,19.51,680623.5066560473,14.6545,14.6996,14.647,14.6621,680623.5067
2014-06-30 09:30:00,19.47,19.6,19.37,19.51,156104.22118557288,14.632,14.7297,14.5568,14.6621,156104.2212
2014-06-30 10:00:00,19.51,19.78,19.51,19.71,731596.3135737855,14.6621,14.865,14.6621,14.8124,731596.3136
2014-06-30 10:30:00,19.72,19.75,19.63,19.65,276481.9660939811,14.8199,14.8424,14.7522,14.7673,276481.9661
2014-06-30 11:00:00,19.65,19.67,19.61,19.64,126749.3457731255,14.7673,14.7823,14.7372,14.7598,126749.3458
2014-06-30 11:30:00,19.63,19.68,19.6,19.61,104448.7427466151,14.7522,14.7898,14.7297,14.7372,104448.7427
2014-06-30 12:00:00,19.6,19.62,19.52,19.62,346342.0184321311,14.7297,14.7447,14.6696,14.7447,346342.0184
2014-06-30 12:30:00,19.61,19.64,19.57,19.59,174536.35225850495,14.7372,14.7598,14.7071,14.7222,174536.3523
2014-06-30 13:00:00,19.6,19.63,19.59,19.6,196381.8409375356,14.7297,14.7522,14.7222,14.7297,196381.8409
2014-06-30 13:30:00,19.6,19.62,19.51,19.51,157583.34281488226,14.7297,14.7447,14.6621,14.6621,157583.3428
2014-06-30 14:00:00,19.51,19.56,19.5,19.56,131755.60359540334,14.6621,14.6996,14.6545,14.6996,131755.6036
2014-06-30 14:30:00,19.56,19.57,19.52,19.53,108544.77187393334,14.6996,14.7071,14.6696,14.6771,108544.7719
2014-06-30 15:00:00,19.54,19.56,19.5,19.5,348617.5901695301,14.6846,14.6996,14.6545,14.6545,348617.5902
2014-06-30 15:30:00,19.51,19.54,19.49,19.51,907042.89452725,14.6621,14.6846,14.647,14.6621,907042.8945
2014-07-01 09:30:00,19.63,19.78,19.57,19.67,279895.32370007964,14.7522,14.865,14.7071,14.7823,279895.3237
2014-07-01 10:00:00,19.67,19.73,19.61,19.63,256798.2705654796,14.7823,14.8274,14.7372,14.7522,256798.2706
2014-07-01 10:30:00,19.62,19.63,19.5,19.54,667652.747752873,14.7447,14.7522,14.6545,14.6846,667652.7478
2014-07-01 11:00:00,19.53,19.55,19.51,19.51,194106.2692001365,14.6771,14.6921,14.6621,14.6621,194106.2692
2014-07-01 11:30:00,19.51,19.54,19.48,19.48,225167.8234156332,14.6621,14.6846,14.6395,14.6395,225167.8234
2014-07-01 12:00:00,19.49,19.5,19.45,19.5,347707.3614745705,14.647,14.6545,14.617,14.6545,347707.3615
2014-07-01 12:30:00,19.5,19.58,19.49,19.58,361929.6848333144,14.6545,14.7147,14.647,14.7147,361929.6848
2014-07-01 13:00:00,19.57,19.64,19.57,19.63,172260.78052110595,14.7071,14.7598,14.7071,14.7522,172260.7805
2014-07-01 13:30:00,19.63,19.63,19.57,19.59,175332.8023665946,14.7522,14.7522,14.7071,14.7222,175332.8024
2014-07-01 14:00:00,19.59,19.62,19.58,19.62,115030.15132552054,14.7222,14.7447,14.7147,14.7447,115030.1513
2014-07-01 14:30:00,19.61,19.63,19.6,19.62,172829.6734554557,14.7372,14.7522,14.7297,14.7447,172829.6735
2014-07-01 15:00:00,19.62,19.63,19.59,19.63,272954.82990101265,14.7447,14.7522,14.7222,14.7522,272954.8299
2014-07-01 15:30:00,19.63,19.64,19.6,19.61,585163.2722721584,14.7522,14.7598,14.7297,14.7372,585163.2723
2014-07-02 09:30:00,19.61,19.69,19.46,19.55,308226.19183069747,14.7372,14.7973,14.6245,14.6921,308226.1918
2014-07-02 10:00:00,19.55,19.58,19.45,19.49,158152.235749232,14.6921,14.7147,14.617,14.647,158152.2357
2014-07-02 10:30:00,19.49,19.56,19.46,19.48,164978.95096142907,14.647,14.6996,14.6245,14.6395,164978.951
2014-07-02 11:00:00,19.47,19.52,19.42,19.48,238479.91807941743,14.632,14.6696,14.5944,14.6395,238479.9181
2014-07-02 11:30:00,19.48,19.52,19.45,19.47,162930.93639776995,14.6395,14.6696,14.617,14.632,162930.9364
2014-07-02 12:00:00,19.46,19.5,19.46,19.48,155193.99249061328,14.6245,14.6545,14.6245,14.6395,155193.9925
2014-07-02 12:30:00,19.48,19.49,19.44,19.46,158607.3500967118,14.6395,14.647,14.6095,14.6245,158607.3501
2014-07-02 13:00:00,19.47,19.49,19.43,19.46,252816.0200250313,14.632,14.647,14.6019,14.6245,252816.02
2014-07-02 13:30:00,19.46,19.49,19.44,19.48,151097.96336329504,14.6245,14.647,14.6095,14.6395,151097.9634
2014-07-02 14:00:00,19.48,19.48,19.43,19.44,171009.2160655365,14.6395,14.6395,14.6019,14.6095,171009.2161
2014-07-02 14:30:00,19.44,19.44,19.41,19.44,207759.69962453068,14.6095,14.6095,14.5869,14.6095,207759.6996
2014-07-02 15:00:00,19.44,19.47,19.44,19.44,125952.89566503585,14.6095,14.632,14.6095,14.6095,125952.8957
2014-07-02 15:30:00,19.45,19.48,19.44,19.47,382637.3876436455,14.617,14.6395,14.6095,14.632,382637.3876
2014-07-03 09:30:00,19.56,19.71,19.51,19.63,228239.84526112187,14.6996,14.8124,14.6621,14.7522,228239.8453
2014-07-03 10:00:00,19.62,19.68,19.59,19.63,234383.8889520992,14.7447,14.7898,14.7222,14.7522,234383.889
2014-07-03 10:30:00,19.63,19.7,19.63,19.68,196723.17669814543,14.7522,14.8048,14.7522,14.7898,196723.1767
2014-07-03 11:00:00,19.69,19.78,19.69,19.78,139037.43315508022,14.7973,14.865,14.7973,14.865,139037.4332
2014-07-03 11:30:00,19.78,19.81,19.76,19.8,146433.04130162703,14.865,14.8875,14.8499,14.88,146433.0413
2014-07-03 12:00:00,19.8,19.8,19.73,19.74,214472.63624985772,14.88,14.88,14.8274,14.8349,214472.6362
2014-07-03 12:30:00,19.74,19.74,19.67,19.68,313118.67106610537,14.8349,14.8349,14.7823,14.7898,313118.6711
2014-07-07 09:30:00,19.61,19.7,19.5,19.5,269769.029468654,14.7372,14.8048,14.6545,14.6545,269769.0295
2014-07-07 10:00:00,19.49,19.56,19.49,19.51,108430.99328706338,14.647,14.6996,14.647,14.6621,108430.9933
2014-07-07 10:30:00,19.51,19.56,19.45,19.48,181249.28888383208,14.6621,14.6996,14.617,14.6395,181249.2889
2014-07-07 11:00:00,19.47,19.53,19.46,19.48,133120.94663784278,14.632,14.6771,14.6245,14.6395,133120.9466
2014-07-07 11:30:00,19.48,19.5,19.46,19.49,113095.91534873136,14.6395,14.6545,14.6245,14.647,113095.9153
2014-07-07 12:00:00,19.5,19.57,19.49,19.49,206963.24951644105,14.6545,14.7071,14.647,14.647,206963.2495
2014-07-07 12:30:00,19.5,19.5,19.43,19.43,89771.3050403914,14.6545,14.6545,14.6019,14.6019,89771.305
2014-07-07 13:00:00,19.44,19.45,19.34,19.35,200932.9844123336,14.6095,14.617,14.5343,14.5418,200932.9844
2014-07-07 13:30:00,19.35,19.44,19.34,19.43,135168.9612015019,14.5418,14.6095,14.5343,14.6019,135168.9612
2014-07-07 14:00:00,19.43,19.44,19.32,19.32,104562.52133348504,14.6019,14.6095,14.5193,14.5193,104562.5213
2014-07-07 14:30:00,19.32,19.38,19.3,19.36,181931.96040505177,14.5193,14.5644,14.5042,14.5493,181931.9604
2014-07-07 15:00:00,19.36,19.39,19.32,19.39,218227.32961656616,14.5493,14.5719,14.5193,14.5719,218227.3296
2014-07-07 15:30:00,19.38,19.41,19.36,19.39,479349.1864831039,14.5644,14.5869,14.5493,14.5719,479349.1865
2014-07-08 09:30:00,19.34,19.34,19.12,19.21,363977.69939697353,14.5343,14.5343,14.369,14.4366,363977.6994
2014-07-08 10:00:00,19.21,19.21,19.09,19.16,384457.8450335647,14.4366,14.4366,14.3464,14.399,384457.845
2014-07-08 10:30:00,19.15,19.2,19.08,19.18,224143.81613380363,14.3915,14.4291,14.3389,14.4141,224143.8161
2014-07-08 11:00:00,19.19,19.2,19.1,19.1,272613.4941404028,14.4216,14.4291,14.3539,14.3539,272613.4941
2014-07-08 11:30:00,19.1,19.14,19.05,19.05,368187.5071111617,14.3539,14.384,14.3164,14.3164,368187.5071
2014-07-08 12:00:00,19.05,19.06,18.94,19.01,534645.5797019001,14.3164,14.3239,14.2337,14.2863,534645.5797
2014-07-08 12:30:00,19.02,19.06,18.98,19.04,198884.9698486745,14.2938,14.3239,14.2638,14.3088,198884.9698
2014-07-08 13:00:00,19.04,19.15,19.02,19.12,200022.755717374,14.3088,14.3915,14.2938,14.369,200022.7557
2014-07-08 13:30:00,19.12,19.13,19.09,19.12,152008.19205825464,14.369,14.3765,14.3464,14.369,152008.1921
2014-07-08 14:00:00,19.12,19.12,19.04,19.07,186483.10387984983,14.369,14.369,14.3088,14.3314,186483.1039
2014-07-08 14:30:00,19.07,19.12,19.05,19.08,127090.68153373536,14.3314,14.369,14.3164,14.3389,127090.6815
2014-07-08 15:00:00,19.08,19.1,19.05,19.05,377744.9084082376,14.3389,14.3539,14.3164,14.3164,377744.9084
2014-07-08 15:30:00,19.05,19.09,19.05,19.06,548299.0101262942,14.3164,14.3464,14.3164,14.3239,548299.0101
2014-07-09 09:30:00,19.13,19.24,19.1,19.13,200705.4272385937,14.3765,14.4591,14.3539,14.3765,200705.4272
2014-07-09 10:00:00,19.13,19.18,19.1,19.16,292297.18966890435,14.3765,14.4141,14.3539,14.399,292297.1897
2014-07-09 10:30:00,19.16,19.21,19.12,19.18,421094.550005689,14.399,14.4366,14.369,14.4141,421094.55
2014-07-09 11:00:00,19.19,19.19,19.12,19.13,354534.0766867676,14.4216,14.4216,14.369,14.3765,354534.0767
2014-07-09 11:30:00,19.13,19.14,19.07,19.08,326885.88007736945,14.3765,14.384,14.3314,14.3389,326885.8801
2014-07-09 12:00:00,19.09,19.11,19.05,19.05,164410.0580270793,14.3464,14.3615,14.3164,14.3164,164410.058
2014-07-09 12:30:00,19.05,19.08,19.04,19.08,104562.52133348504,14.3164,14.3389,14.3088,14.3389,104562.5213
2014-07-09 13:00:00,19.08,19.09,19.05,19.06,86357.94743429287,14.3389,14.3464,14.3164,14.3239,86357.9474
2014-07-09 13:30:00,19.05,19.13,19.05,19.09,231994.53862783025,14.3164,14.3765,14.3164,14.3464,231994.5386
2014-07-09 14:00:00,19.09,19.12,19.04,19.1,360223.0060302651,14.3464,14.369,14.3088,14.3539,360223.006
2014-07-09 14:30:00,19.1,19.1,19.06,19.06,338718.8531118444,14.3539,14.3539,14.3239,14.3239,338718.8531
2014-07-09 15:00:00,19.06,19.09,19.02,19.04,433951.5303219934,14.3239,14.3464,14.2938,14.3088,433951.5303
2014-07-09 15:30:00,19.04,19.04,18.98,19.02,977358.0612128796,14.3088,14.3088,14.2638,14.2938,977358.0612
2014-07-10 09:30:00,18.48,18.63,18.14,18.58,1753214.2450790762,13.888,14.0007,13.6325,13.9631,1753214.2451
2014-07-10 10:00:00,18.58,18.67,18.54,18.63,531573.5578564114,13.9631,14.0308,13.9331,14.0007,531573.5579
2014-07-10 10:30:00,18.64,18.73,18.61,18.72,359198.9987484356,14.0082,14.0759,13.9857,14.0684,359198.9987
2014-07-10 11:00:00,18.72,18.79,18.71,18.74,314028.89976106497,14.0684,14.121,14.0608,14.0834,314028.8998
2014-07-10 11:30:00,18.75,18.8,18.69,18.76,323244.96529753105,14.0909,14.1285,14.0458,14.0984,323244.9653
2014-07-10 12:00:00,18.76,18.79,18.71,18.77,250085.3339401525,14.0984,14.121,14.0608,14.1059,250085.3339
2014-07-10 12:30:00,18.77,18.78,18.72,18.74,168392.3085675276,14.1059,14.1135,14.0684,14.0834,168392.3086
2014-07-10 13:00:00,18.74,18.82,18.7,18.82,273865.05859597225,14.0834,14.1435,14.0533,14.1435,273865.0586
2014-07-10 13:30:00,18.82,18.91,18.78,18.8,497895.09614290594,14.1435,14.2111,14.1135,14.1285,497895.0961
2014-07-10 14:00:00,18.81,18.82,18.7,18.73,403458.8690408465,14.136,14.1435,14.0533,14.0759,403458.869
2014-07-10 14:30:00,18.73,18.74,18.57,18.58,715667.3114119923,14.0759,14.0834,13.9556,13.9631,715667.3114
2014-07-10 15:00:00,18.58,18.71,18.58,18.65,662305.1541699852,13.9631,14.0608,13.9631,14.0158,662305.1542
2014-07-10 15:30:00,18.66,18.74,18.64,18.66,1694276.9370804415,14.0233,14.0834,14.0082,14.0233,1694276.9371
2014-07-11 09:30:00,18.59,18.62,18.37,18.52,547388.7814313347,13.9707,13.9932,13.8053,13.9181,547388.7814
2014-07-11 10:00:00,18.51,18.69,18.47,18.64,393218.7962225509,13.9105,14.0458,13.8805,14.0082,393218.7962
2014-07-11 10:30:00,18.64,18.66,18.55,18.62,314256.4569348049,14.0082,14.0233,13.9406,13.9932,314256.4569
2014-07-11 11:00:00,18.62,18.62,18.5,18.54,604846.96780066,13.9932,13.9932,13.903,13.9331,604846.9678
2014-07-11 11:30:00,18.54,18.58,18.44,18.47,729889.6347707362,13.9331,13.9631,13.8579,13.8805,729889.6348
2014-07-11 12:00:00,18.47,18.53,18.47,18.51,289225.16782341566,13.8805,13.9256,13.8805,13.9105,289225.1678
2014-07-11 12:30:00,18.5,18.54,18.47,18.54,276823.301854591,13.903,13.9331,13.8805,13.9331,276823.3019
2014-07-11 13:00:00,18.54,18.57,18.52,18.54,249743.99817954263,13.9331,13.9556,13.9181,13.9331,249743.9982
2014-07-11 13:30:00,18.54,18.55,18.51,18.53,368870.17863238143,13.9331,13.9406,13.9105,13.9256,368870.1786
2014-07-11 14:00:00,18.53,18.57,18.52,18.57,244965.29753100467,13.9256,13.9556,13.9181,13.9556,244965.2975
2014-07-11 14:30:00,18.57,18.61,18.56,18.6,207190.8066901809,13.9556,13.9857,13.9481,13.9782,207190.8067
2014-07-11 15:00:00,18.6,18.63,18.59,18.63,234383.8889520992,13.9782,14.0007,13.9707,14.0007,234383.889
2014-07-11 15:30:00,18.63,18.64,18.61,18.64,758220.502901354,14.0007,14.0082,13.9857,14.0082,758220.5029
2014-07-14 09:30:00,18.76,18.82,18.61,18.67,451018.31835248607,14.0984,14.1435,13.9857,14.0308,451018.3184
2014-07-14 10:00:00,18.68,18.69,18.58,18.62,503584.0254864035,14.0383,14.0458,13.9631,13.9932,503584.0255
2014-07-14 10:30:00,18.62,18.69,18.6,18.68,429514.1654340653,13.9932,14.0458,13.9782,14.0383,429514.1654
2014-07-14 11:00:00,18.68,18.72,18.65,18.68,259528.9566503584,14.0383,14.0684,14.0158,14.0383,259528.9567
2014-07-14 11:30:00,18.68,18.7,18.65,18.67,250199.11252702243,14.0383,14.0533,14.0158,14.0308,250199.1125
2014-07-14 12:00:00,18.68,18.69,18.64,18.66,201501.8773466833,14.0383,14.0458,14.0082,14.0233,201501.8773
2014-07-14 12:30:00,18.66,18.68,18.64,18.65,104107.40698600524,14.0233,14.0383,14.0082,14.0158,104107.407
2014-07-14 13:00:00,18.65,18.72,18.64,18.71,146888.15564910683,14.0158,14.0684,14.0082,14.0608,146888.1556
2014-07-14 13:30:00,18.71,18.75,18.69,18.74,96370.46307884857,14.0608,14.0909,14.0458,14.0834,96370.4631
2014-07-14 14:00:00,18.73,18.76,18.72,18.76,122084.42371145752,14.0759,14.0984,14.0684,14.0984,122084.4237
2014-07-14 14:30:00,18.76,18.76,18.73,18.75,225736.7163499829,14.0984,14.0984,14.0759,14.0909,225736.7163
2014-07-14 15:00:00,18.74,18.75,18.71,18.72,303219.93400841963,14.0834,14.0909,14.0608,14.0684,303219.934
2014-07-14 15:30:00,18.72,18.72,18.67,18.69,893048.128342246,14.0684,14.0684,14.0308,14.0458,893048.1283
2014-07-15 09:30:00,18.68,18.74,18.62,18.66,229718.96689043124,14.0383,14.0834,13.9932,14.0233,229718.9669
2014-07-15 10:00:00,18.66,18.75,18.62,18.65,326203.20855614974,14.0233,14.0909,13.9932,14.0158,326203.2086
2014-07-15 10:30:00,18.65,18.69,18.51,18.51,256115.59904425987,14.0158,14.0458,13.9105,13.9105,256115.599
2014-07-15 11:00:00,18.52,18.62,18.51,18.57,237114.5750369781,13.9181,13.9932,13.9105,13.9556,237114.575
2014-07-15 11:30:00,18.57,18.57,18.47,18.47,246671.976334054,13.9556,13.9556,13.8805,13.8805,246671.9763
2014-07-15 12:00:00,18.48,18.54,18.47,18.52,258618.7279553988,13.888,13.9331,13.8805,13.9181,258618.728
2014-07-15 12:30:00,18.53,18.58,18.52,18.53,188531.1184435089,13.9256,13.9631,13.9181,13.9256,188531.1184
2014-07-15 13:00:00,18.54,18.62,18.52,18.59,340197.9747411537,13.9331,13.9932,13.9181,13.9707,340197.9747
2014-07-15 13:30:00,18.59,18.59,18.52,18.53,297644.783251792,13.9707,13.9707,13.9181,13.9256,297644.7833
2014-07-15 14:00:00,18.54,18.58,18.5,18.53,352372.2835362385,13.9331,13.9631,13.903,13.9256,352372.2835
2014-07-15 14:30:00,18.53,18.57,18.53,18.55,200250.3128911139,13.9256,13.9556,13.9256,13.9406,200250.3129
2014-07-15 15:00:00,18.54,18.58,18.54,18.56,228467.40243486172,13.9331,13.9631,13.9331,13.9481,228467.4024
2014-07-15 15:30:00,18.56,18.59,18.54,18.56,552736.3750142223,13.9481,13.9707,13.9331,13.9481,552736.375
2014-07-16 09:30:00,18.62,18.72,18.57,18.61,596086.0166116738,13.9932,14.0684,13.9556,13.9857,596086.0166
2014-07-16 10:00:00,18.62,18.82,18.62,18.76,647855.2736375014,13.9932,14.1435,13.9932,14.0984,647855.2736
2014-07-16 10:30:00,18.76,18.77,18.69,18.74,275002.84446467174,14.0984,14.1059,14.0458,14.0834,275002.8445
2014-07-16 11:00:00,18.74,18.8,18.72,18.79,236090.56775514848,14.0834,14.1285,14.0684,14.121,236090.5678
2014-07-16 11:30:00,18.79,18.79,18.71,18.76,139720.10467629993,14.121,14.121,14.0608,14.0984,139720.1047
2014-07-16 12:00:00,18.75,18.8,18.72,18.8,166685.62976447833,14.0909,14.1285,14.0684,14.1285,166685.6298
2014-07-16 12:30:00,18.8,18.82,18.77,18.79,201956.99169416315,14.1285,14.1435,14.1059,14.121,201956.9917
2014-07-16 13:00:00,18.79,18.79,18.72,18.74,109227.44339515304,14.121,14.121,14.0684,14.0834,109227.4434
2014-07-16 13:30:00,18.74,18.79,18.72,18.79,179997.72442826262,14.0834,14.121,14.0684,14.121,179997.7244
2014-07-16 14:00:00,18.78,18.81,18.76,18.76,174422.573671635,14.1135,14.136,14.0984,14.0984,174422.5737
2014-07-16 14:30:00,18.77,18.78,18.73,18.75,193196.04050517693,14.1059,14.1135,14.0759,14.0909,193196.0405
2014-07-16 15:00:00,18.74,18.76,18.73,18.76,198429.8555011947,14.0834,14.0984,14.0759,14.0984,198429.8555
2014-07-16 15:30:00,18.76,18.77,18.73,18.76,636363.6363636364,14.0984,14.1059,14.0759,14.0984,636363.6364
2014-07-17 09:30:00,18.62,18.66,18.4,18.61,270224.1438161338,13.9932,14.0233,13.8279,13.9857,270224.1438
2014-07-17 10:00:00,18.61,18.7,18.57,18.69,182842.1891000114,13.9857,14.0533,13.9556,14.0458,182842.1891
2014-07-17 10:30:00,18.69,18.7,18.59,18.61,189213.78996472864,14.0458,14.0533,13.9707,13.9857,189213.79
2014-07-17 11:00:00,18.6,18.61,18.46,18.47,182842.1891000114,13.9782,13.9857,13.873,13.8805,182842.1891
2014-07-17 11:30:00,18.47,18.54,18.46,18.51,412788.7131641825,13.8805,13.9331,13.873,13.9105,412788.7132
2014-07-17 12:00:00,18.51,18.54,18.47,18.54,159517.5787916714,13.9105,13.9331,13.8805,13.9331,159517.5788
2014-07-17 12:30:00,18.54,18.58,18.5,18.56,140971.6691318694,13.9331,13.9631,13.903,13.9481,140971.6691
2014-07-17 13:00:00,18.56,18.62,18.55,18.56,166116.7368301286,13.9481,13.9932,13.9406,13.9481,166116.7368
2014-07-17 13:30:00,18.57,18.59,18.53,18.56,100466.4922061668,13.9556,13.9707,13.9256,13.9481,100466.4922
2014-07-17 14:00:00,18.57,18.58,18.51,18.53,119581.2948003186,13.9556,13.9631,13.9105,13.9256,119581.2948
2014-07-17 14:30:00,18.53,18.56,18.5,18.52,173739.9021504153,13.9256,13.9481,13.903,13.9181,173739.9022
2014-07-17 15:00:00,18.52,18.52,18.36,18.4,409830.4699055638,13.9181,13.9181,13.7978,13.8279,409830.4699
2014-07-17 15:30:00,18.4,18.41,18.34,18.38,1016042.7807486632,13.8279,13.8354,13.7828,13.8128,1016042.7807
2014-07-18 09:30:00,18.29,18.43,18.22,18.25,877460.4619410627,13.7452,13.8504,13.6926,13.7151,877460.4619
2014-07-18 10:00:00,18.25,18.33,18.18,18.25,934918.648310388,13.7151,13.7753,13.6625,13.7151,934918.6483
2014-07-18 10:30:00,18.25,18.36,18.2,18.33,916486.517237456,13.7151,13.7978,13.6776,13.7753,916486.5172
2014-07-18 11:00:00,18.34,18.4,18.33,18.38,292183.41108203435,13.7828,13.8279,13.7753,13.8128,292183.4111
2014-07-18 11:30:00,18.39,18.45,18.37,18.4,442712.4815109797,13.8204,13.8655,13.8053,13.8279,442712.4815
2014-07-18 12:00:00,18.4,18.44,18.4,18.43,421549.6643531688,13.8279,13.8579,13.8279,13.8504,421549.6644
2014-07-18 12:30:00,18.44,18.45,18.41,18.41,167254.52269882808,13.8579,13.8655,13.8354,13.8354,167254.5227
2014-07-18 13:00:00,18.41,18.42,18.36,18.39,337353.51006940496,13.8354,13.8429,13.7978,13.8204,337353.5101
2014-07-18 13:30:00,18.39,18.41,18.36,18.4,458641.4836727728,13.8204,13.8354,13.7978,13.8279,458641.4837
2014-07-18 14:00:00,18.4,18.41,18.38,18.41,261576.9712140176,13.8279,13.8354,13.8128,13.8354,261576.9712
2014-07-18 14:30:00,18.41,18.41,18.39,18.4,285129.1386960974,13.8354,13.8354,13.8204,13.8279,285129.1387
2014-07-18 15:00:00,18.4,18.44,18.38,18.42,238707.47525315732,13.8279,13.8579,13.8128,13.8429,238707.4753
2014-07-18 15:30:00,18.41,18.44,18.4,18.43,629081.8068039595,13.8354,13.8579,13.8279,13.8504,629081.8068
2014-07-21 09:30:00,18.38,18.54,18.33,18.52,341108.2034361133,13.8128,13.9331,13.7753,13.9181,341108.2034
2014-07-21 10:00:00,18.51,18.52,18.44,18.48,326544.5443167596,13.9105,13.9181,13.8579,13.888,326544.5443
2014-07-21 10:30:00,18.47,18.48,18.41,18.43,332119.6950733872,13.8805,13.888,13.8354,13.8504,332119.6951
2014-07-21 11:00:00,18.43,18.46,18.4,18.45,162930.93639776995,13.8504,13.873,13.8279,13.8655,162930.9364
2014-07-21 11:30:00,18.45,18.47,18.42,18.45,165661.62248264876,13.8655,13.8805,13.8429,13.8655,165661.6225
2014-07-21 12:00:00,18.46,18.46,18.41,18.42,120377.74490840823,13.873,13.873,13.8354,13.8429,120377.7449
2014-07-21 12:30:00,18.42,18.46,18.42,18.45,70428.94527249972,13.8429,13.873,13.8429,13.8655,70428.9453
2014-07-21 13:00:00,18.45,18.47,18.44,18.47,179087.495733303,13.8655,13.8805,13.8579,13.8805,179087.4957
2014-07-21 13:30:00,18.47,18.48,18.46,18.46,210604.16429627943,13.8805,13.888,13.873,13.873,210604.1643
2014-07-21 14:00:00,18.47,18.47,18.44,18.44,163613.60791898964,13.8805,13.8805,13.8579,13.8579,163613.6079
2014-07-21 14:30:00,18.44,18.46,18.41,18.45,119353.73762657867,13.8579,13.873,13.8354,13.8655,119353.7376
2014-07-21 15:00:00,18.45,18.46,18.42,18.46,262145.8641483673,13.8655,13.873,13.8429,13.873,262145.8641
2014-07-21 15:30:00,18.46,18.46,18.41,18.42,550915.9176243031,13.873,13.873,13.8354,13.8429,550915.9176
2014-07-22 09:30:00,18.55,18.6,18.51,18.59,200705.4272385937,13.9406,13.9782,13.9105,13.9707,200705.4272
2014-07-22 10:00:00,18.59,18.62,18.55,18.61,281146.8881556491,13.9707,13.9932,13.9406,13.9857,281146.8882
2014-07-22 10:30:00,18.61,18.69,18.61,18.69,217999.77244282627,13.9857,14.0458,13.9857,14.0458,217999.7724
2014-07-22 11:00:00,18.69,18.73,18.63,18.63,320172.94345204235,14.0458,14.0759,14.0007,14.0007,320172.9435
2014-07-22 11:30:00,18.64,18.64,18.6,18.61,181818.18181818185,14.0082,14.0082,13.9782,13.9857,181818.1818
2014-07-22 12:00:00,18.61,18.65,18.61,18.64,63488.4514734327,13.9857,14.0158,13.9857,14.0082,63488.4515
2014-07-22 12:30:00,18.64,18.65,18.62,18.62,54272.38593696667,14.0082,14.0158,13.9932,13.9932,54272.3859
2014-07-22 13:00:00,18.62,18.65,18.62,18.63,75207.64592103766,13.9932,14.0158,13.9932,14.0007,75207.6459
2014-07-22 13:30:00,18.63,18.64,18.6,18.61,93639.77699396972,14.0007,14.0082,13.9782,13.9857,93639.777
2014-07-22 14:00:00,18.61,18.65,18.57,18.57,511662.30515417,13.9857,14.0158,13.9556,13.9556,511662.3052
2014-07-22 14:30:00,18.58,18.6,18.53,18.54,477073.61474570486,13.9631,13.9782,13.9256,13.9331,477073.6147
2014-07-22 15:00:00,18.53,18.59,18.53,18.58,405620.6621913756,13.9256,13.9707,13.9256,13.9631,405620.6622
2014-07-22 15:30:00,18.58,18.6,18.55,18.56,641369.8941859142,13.9631,13.9782,13.9406,13.9481,641369.8942
2014-07-23 09:30:00,18.62,18.67,18.47,18.53,252474.68426442143,13.9932,14.0308,13.8805,13.9256,252474.6843
2014-07-23 10:00:00,18.52,18.69,18.48,18.69,304585.27705085906,13.9181,14.0458,13.888,14.0458,304585.2771
2014-07-23 10:30:00,18.69,18.77,18.69,18.72,253498.691546251,14.0458,14.1059,14.0458,14.0684,253498.6915
2014-07-23 11:00:00,18.72,18.76,18.62,18.66,565934.6910911367,14.0684,14.0984,13.9932,14.0233,565934.6911
2014-07-23 11:30:00,18.65,18.69,18.65,18.67,285584.2530435772,14.0158,14.0458,14.0158,14.0308,285584.253
2014-07-23 12:00:00,18.68,18.69,18.6,18.62,384344.0664466947,14.0383,14.0458,13.9782,13.9932,384344.0664
2014-07-23 12:30:00,18.62,18.62,18.57,18.62,196836.95528501537,13.9932,13.9932,13.9556,13.9932,196836.9553
2014-07-23 13:00:00,18.62,18.64,18.6,18.62,134372.51109341223,13.9932,14.0082,13.9782,13.9932,134372.5111
2014-07-23 13:30:00,18.62,18.65,18.62,18.63,198657.41267493457,13.9932,14.0158,13.9932,14.0007,198657.4127
2014-07-23 14:00:00,18.64,18.64,18.62,18.63,136989.4185914211,14.0082,14.0082,13.9932,14.0007,136989.4186
2014-07-23 14:30:00,18.62,18.65,18.62,18.64,227329.6165661623,13.9932,14.0158,13.9932,14.0082,227329.6166
2014-07-23 15:00:00,18.64,18.67,18.62,18.63,279326.4307657299,14.0082,14.0308,13.9932,14.0007,279326.4308
2014-07-23 15:30:00,18.64,18.64,18.59,18.61,876777.790419843,14.0082,14.0082,13.9707,13.9857,876777.7904
2014-07-24 09:30:00,18.58,18.6,18.42,18.42,416657.1851177609,13.9631,13.9782,13.8429,13.8429,416657.1851
2014-07-24 10:00:00,18.42,18.42,18.29,18.35,743770.6223688702,13.8429,13.8429,13.7452,13.7903,743770.6224
2014-07-24 10:30:00,18.36,18.41,18.28,18.28,345773.1254977813,13.7978,13.8354,13.7377,13.7377,345773.1255
2014-07-24 11:00:00,18.29,18.38,18.26,18.36,260552.963932188,13.7452,13.8128,13.7227,13.7978,260552.9639
2014-07-24 11:30:00,18.36,18.39,18.36,18.36,210376.6071225396,13.7978,13.8204,13.7978,13.7978,210376.6071
2014-07-24 12:00:00,18.37,18.38,18.33,18.34,154283.76379565368,13.8053,13.8128,13.7753,13.7828,154283.7638
2014-07-24 12:30:00,18.34,18.35,18.31,18.31,116509.27295482992,13.7828,13.7903,13.7602,13.7602,116509.273
2014-07-24 13:00:00,18.32,18.32,18.22,18.28,299237.68346797134,13.7678,13.7678,13.6926,13.7377,299237.6835
2014-07-24 13:30:00,18.28,18.28,18.23,18.24,192399.59039708728,13.7377,13.7377,13.7001,13.7076,192399.5904
2014-07-24 14:00:00,18.23,18.24,18.18,18.18,451814.7684605757,13.7001,13.7076,13.6625,13.6625,451814.7685
2014-07-24 14:30:00,18.18,18.2,18.14,18.14,398793.9469791785,13.6625,13.6776,13.6325,13.6325,398793.947
2014-07-24 15:00:00,18.14,18.17,18.13,18.13,282853.5669586984,13.6325,13.655,13.625,13.625,282853.567
2014-07-24 15:30:00,18.13,18.16,18.1,18.11,1476846.057571965,13.625,13.6475,13.6024,13.6099,1476846.0576
2014-07-25 09:30:00,18.02,18.23,17.93,18.19,926840.3686426214,13.5423,13.7001,13.4747,13.6701,926840.3686
2014-07-25 10:00:00,18.2,18.35,18.2,18.29,462965.06997383095,13.6776,13.7903,13.6776,13.7452,462965.07
2014-07-25 10:30:00,18.28,18.33,18.24,18.29,354078.96233928774,13.7377,13.7753,13.7076,13.7452,354078.9623
2014-07-25 11:00:00,18.28,18.31,18.23,18.3,252360.9056775515,13.7377,13.7602,13.7001,13.7527,252360.9057
2014-07-25 11:30:00,18.3,18.33,18.24,18.27,321424.5079076118,13.7527,13.7753,13.7076,13.7302,321424.5079
2014-07-25 12:00:00,18.27,18.31,18.26,18.26,188531.1184435089,13.7302,13.7602,13.7227,13.7227,188531.1184
2014-07-25 12:30:00,18.26,18.29,18.26,18.29,143702.35521674823,13.7227,13.7452,13.7227,13.7452,143702.3552
2014-07-25 13:00:00,18.29,18.31,18.25,18.26,176129.25247468427,13.7452,13.7602,13.7151,13.7227,176129.2525
2014-07-25 13:30:00,18.26,18.3,18.22,18.28,197519.6268062351,13.7227,13.7527,13.6926,13.7377,197519.6268
2014-07-25 14:00:00,18.28,18.33,18.27,18.33,265559.22175446583,13.7377,13.7753,13.7302,13.7753,265559.2218
2014-07-25 14:30:00,18.33,18.38,18.31,18.38,274775.28729093185,13.7753,13.8128,13.7602,13.8128,274775.2873
2014-07-25 15:00:00,18.38,18.41,18.35,18.38,477301.1719194448,13.8128,13.8354,13.7903,13.8128,477301.1719
2014-07-25 15:30:00,18.38,18.4,18.35,18.37,968597.1100238936,13.8128,13.8279,13.7903,13.8053,968597.11
2014-07-28 09:30:00,18.31,18.31,17.92,17.92,864944.8173853682,13.7602,13.7602,13.4671,13.4671,864944.8174
2014-07-28 10:00:00,17.92,17.98,17.82,17.82,511662.30515417,13.4671,13.5122,13.392,13.392,511662.3052
2014-07-28 10:30:00,17.82,17.94,17.82,17.88,437251.109341222,13.392,13.4822,13.392,13.4371,437251.1093
2014-07-28 11:00:00,17.88,17.91,17.84,17.9,305609.2843326886,13.4371,13.4596,13.407,13.4521,305609.2843
2014-07-28 11:30:00,17.9,17.93,17.82,17.83,312777.33530549554,13.4521,13.4747,13.392,13.3995,312777.3353
2014-07-28 12:00:00,17.83,17.89,17.78,17.82,408806.4626237342,13.3995,13.4446,13.3619,13.392,408806.4626
2014-07-28 12:30:00,17.82,17.83,17.76,17.79,265104.107406986,13.392,13.3995,13.3469,13.3695,265104.1074
2014-07-28 13:00:00,17.79,17.79,17.74,17.76,548640.3458869042,13.3695,13.3695,13.3319,13.3469,548640.3459
2014-07-28 13:30:00,17.77,17.94,17.76,17.91,355899.419729207,13.3544,13.4822,13.3469,13.4596,355899.4197
2014-07-28 14:00:00,17.92,17.92,17.82,17.82,413016.2703379224,13.4671,13.4671,13.392,13.392,413016.2703
2014-07-28 14:30:00,17.82,17.86,17.79,17.82,391057.0030720219,13.392,13.4221,13.3695,13.392,391057.0031
2014-07-28 15:00:00,17.82,17.82,17.76,17.77,601547.3887814314,13.392,13.392,13.3469,13.3544,601547.3888
2014-07-28 15:30:00,17.76,17.84,17.75,17.81,1624416.8847422916,13.3469,13.407,13.3394,13.3845,1624416.8847
2014-07-29 09:30:00,19.33,19.46,18.82,19.37,2761747.6390943225,14.5268,14.6245,14.1435,14.5568,2761747.6391
2014-07-29 10:00:00,19.38,19.78,19.38,19.78,1956877.9155762887,14.5644,14.865,14.5644,14.865,1956877.9156
2014-07-29 10:30:00,19.78,19.81,19.51,19.6,1343156.2179997724,14.865,14.8875,14.6621,14.7297,1343156.218
2014-07-29 11:00:00,19.6,19.61,19.25,19.29,1098190.920468768,14.7297,14.7372,14.4667,14.4967,1098190.9205
2014-07-29 11:30:00,19.29,19.37,19.12,19.27,744908.4082375697,14.4967,14.5568,14.369,14.4817,744908.4082
2014-07-29 12:00:00,19.27,19.46,19.18,19.38,561724.8833769485,14.4817,14.6245,14.4141,14.5644,561724.8834
2014-07-29 12:30:00,19.38,19.42,19.16,19.33,536352.2585049494,14.5644,14.5944,14.399,14.5268,536352.2585
2014-07-29 13:00:00,19.33,19.36,19.22,19.27,457048.5834565935,14.5268,14.5493,14.4441,14.4817,457048.5835
2014-07-29 13:30:00,19.27,19.29,19.14,19.24,759358.2887700535,14.4817,14.4967,14.384,14.4591,759358.2888
2014-07-29 14:00:00,19.24,19.25,19.02,19.19,886790.3060643987,14.4591,14.4667,14.2938,14.4216,886790.3061
2014-07-29 14:30:00,19.19,19.29,19.19,19.26,820343.6113323473,14.4216,14.4967,14.4216,14.4742,820343.6113
2014-07-29 15:00:00,19.26,19.26,19.12,19.12,1160086.4717260213,14.4742,14.4742,14.369,14.369,1160086.4717
2014-07-29 15:30:00,19.12,19.17,19.04,19.09,2403913.9833883266,14.369,14.4065,14.3088,14.3464,2403913.9834
2014-07-30 09:30:00,19.15,19.18,18.98,19.08,523267.721014905,14.3915,14.4141,14.2638,14.3389,523267.721
2014-07-30 10:00:00,19.08,19.13,19.03,19.03,420411.87848446926,14.3389,14.3765,14.3013,14.3013,420411.8785
2014-07-30 10:30:00,19.03,19.04,18.91,18.97,339060.1888724542,14.3013,14.3088,14.2111,14.2562,339060.1889
2014-07-30 11:00:00,18.97,18.97,18.88,18.92,356582.09125042666,14.2562,14.2562,14.1886,14.2187,356582.0913
2014-07-30 11:30:00,18.92,18.92,18.76,18.77,399021.5041529184,14.2187,14.2187,14.0984,14.1059,399021.5042
2014-07-30 12:00:00,18.77,18.82,18.71,18.76,329844.1233359882,14.1059,14.1435,14.0608,14.0984,329844.1233
2014-07-30 12:30:00,18.76,18.78,18.74,18.76,364546.5923313233,14.0984,14.1135,14.0834,14.0984,364546.5923
2014-07-30 13:00:00,18.76,18.76,18.58,18.62,531004.6649220617,14.0984,14.0984,13.9631,13.9932,531004.6649
2014-07-30 13:30:00,18.62,18.65,18.55,18.57,519513.0276481966,13.9932,14.0158,13.9406,13.9556,519513.0276
2014-07-30 14:00:00,18.56,18.73,18.51,18.72,782796.6776652634,13.9481,14.0759,13.9105,14.0684,782796.6777
2014-07-30 14:30:00,18.72,18.72,18.56,18.58,465468.19888496987,14.0684,14.0684,13.9481,13.9631,465468.1989
2014-07-30 15:00:00,18.57,18.68,18.52,18.68,461258.3911707817,13.9556,14.0383,13.9181,14.0383,461258.3912
2014-07-30 15:30:00,18.68,18.73,18.64,18.72,1329616.5661622484,14.0383,14.0759,14.0082,14.0684,1329616.5662
2014-07-31 09:30:00,18.53,18.59,18.46,18.53,343383.77517351235,13.9256,13.9707,13.873,13.9256,343383.7752
2014-07-31 10:00:00,18.53,18.59,18.47,18.48,417226.0780521106,13.9256,13.9707,13.8805,13.888,417226.0781
2014-07-31 10:30:00,18.48,18.51,18.4,18.41,221185.5728751849,13.888,13.9105,13.8279,13.8354,221185.5729
2014-07-31 11:00:00,18.4,18.52,18.4,18.47,187165.77540106952,13.8279,13.9181,13.8279,13.8805,187165.7754
2014-07-31 11:30:00,18.47,18.49,18.37,18.39,262259.64273523726,13.8805,13.8955,13.8053,13.8204,262259.6427
2014-07-31 12:00:00,18.38,18.39,18.22,18.3,535100.6940493799,13.8128,13.8204,13.6926,13.7527,535100.694
2014-07-31 12:30:00,18.29,18.35,18.26,18.33,275457.9588121516,13.7452,13.7903,13.7227,13.7753,275457.9588
2014-07-31 13:00:00,18.33,18.34,18.29,18.34,400159.290021618,13.7753,13.7828,13.7452,13.7828,400159.29
2014-07-31 13:30:00,18.34,18.44,18.34,18.39,225509.15917624303,13.7828,13.8579,13.7828,13.8204,225509.1592
2014-07-31 14:00:00,18.39,18.46,18.36,18.38,303561.26976902946,13.8204,13.873,13.7978,13.8128,303561.2698
2014-07-31 14:30:00,18.37,18.38,18.27,18.29,319604.0505176926,13.8053,13.8128,13.7302,13.7452,319604.0505
2014-07-31 15:00:00,18.28,18.32,18.27,18.28,644100.580270793,13.7377,13.7678,13.7302,13.7377,644100.5803
2014-07-31 15:30:00,18.29,18.34,18.27,18.28,1081920.5825463647,13.7452,13.7828,13.7302,13.7377,1081920.5825
2014-08-01 09:30:00,18.33,18.88,18.24,18.79,1014791.2162930936,13.7753,14.1886,13.7076,14.121,1014791.2163
2014-08-01 10:00:00,18.78,18.85,18.61,18.69,473546.4785527364,14.1135,14.1661,13.9857,14.0458,473546.4786
2014-08-01 10:30:00,18.68,18.68,18.58,18.61,280464.2166344294,14.0383,14.0383,13.9631,13.9857,280464.2166
2014-08-01 11:00:00,18.6,18.63,18.54,18.57,418363.8639208101,13.9782,14.0007,13.9331,13.9556,418363.8639
2014-08-01 11:30:00,18.57,18.58,18.41,18.42,318921.37899647286,13.9556,13.9631,13.8354,13.8429,318921.379
2014-08-01 12:00:00,18.42,18.46,18.37,18.39,435316.8733644328,13.8429,13.873,13.8053,13.8204,435316.8734
2014-08-01 12:30:00,18.4,18.41,18.35,18.37,356809.6484241666,13.8279,13.8354,13.7903,13.8053,356809.6484
2014-08-01 13:00:00,18.36,18.56,18.36,18.56,348617.5901695301,13.7978,13.9481,13.7978,13.9481,348617.5902
2014-08-01 13:30:00,18.55,18.67,18.53,18.67,325406.7584480601,13.9406,14.0308,13.9256,14.0308,325406.7584
2014-08-01 14:00:00,18.67,18.72,18.63,18.68,319490.27193082264,14.0308,14.0684,14.0007,14.0383,319490.2719
2014-08-01 14:30:00,18.68,18.72,18.61,18.62,241210.6041642963,14.0383,14.0684,13.9857,13.9932,241210.6042
2014-08-01 15:00:00,18.62,18.69,18.61,18.64,298213.6761861418,13.9932,14.0458,13.9857,14.0082,298213.6762
2014-08-01 15:30:00,18.64,18.69,18.62,18.65,664466.9473205144,14.0082,14.0458,13.9932,14.0158,664466.9473
2014-08-04 09:30:00,18.71,18.81,18.58,18.68,267152.12197064515,14.0608,14.136,13.9631,14.0383,267152.122
2014-08-04 10:00:00,18.68,18.7,18.58,18.61,281602.0025031289,14.0383,14.0533,13.9631,13.9857,281602.0025
2014-08-04 10:30:00,18.62,18.63,18.51,18.54,151325.52053703493,13.9932,14.0007,13.9105,13.9331,151325.5205
2014-08-04 11:00:00,18.54,18.62,18.49,18.62,107179.42883149392,13.9331,13.9932,13.8955,13.9932,107179.4288
2014-08-04 11:30:00,18.62,18.62,18.54,18.56,154169.9852087837,13.9932,13.9932,13.9331,13.9481,154169.9852
2014-08-04 12:00:00,18.56,18.6,18.54,18.58,84309.93287063375,13.9481,13.9782,13.9331,13.9631,84309.9329
2014-08-04 12:30:00,18.57,18.6,18.55,18.6,82261.91830697464,13.9556,13.9782,13.9406,13.9782,82261.9183
2014-08-04 13:00:00,18.6,18.6,18.53,18.56,152121.9706451246,13.9782,13.9782,13.9256,13.9481,152121.9706
2014-08-04 13:30:00,18.56,18.65,18.56,18.63,141881.897826829,13.9481,14.0158,13.9481,14.0007,141881.8978
2014-08-04 14:00:00,18.62,18.64,18.59,18.61,163499.8293321197,13.9932,14.0082,13.9707,13.9857,163499.8293
2014-08-04 14:30:00,18.61,18.75,18.61,18.73,260325.40675844808,13.9857,14.0909,13.9857,14.0759,260325.4068
2014-08-04 15:00:00,18.72,18.77,18.69,18.77,292069.6324951644,14.0684,14.1059,14.0458,14.1059,292069.6325
2014-08-04 15:30:00,18.77,18.79,18.73,18.74,720787.3478211401,14.1059,14.121,14.0759,14.0834,720787.3478
2014-08-05 09:30:00,18.67,18.77,18.59,18.73,315166.6856297645,14.0308,14.1059,13.9707,14.0759,315166.6856
2014-08-05 10:00:00,18.73,18.76,18.66,18.73,381044.4874274661,14.0759,14.0984,14.0233,14.0759,381044.4874
2014-08-05 10:30:00,18.74,18.83,18.7,18.73,295710.5472750029,14.0834,14.151,14.0533,14.0759,295710.5473
2014-08-05 11:00:00,18.74,18.83,18.72,18.74,199453.86278302423,14.0834,14.151,14.0684,14.0834,199453.8628
2014-08-05 11:30:00,18.74,18.75,18.68,18.69,138809.87598134033,14.0834,14.0909,14.0383,14.0458,138809.876
2014-08-05 12:00:00,18.68,18.72,18.63,18.65,130845.37490044374,14.0383,14.0684,14.0007,14.0158,130845.3749
2014-08-05 12:30:00,18.66,18.67,18.62,18.64,98987.37057685744,14.0233,14.0308,13.9932,14.0082,98987.3706
2014-08-05 13:00:00,18.64,18.69,18.63,18.68,89771.3050403914,14.0082,14.0458,14.0007,14.0383,89771.305
2014-08-05 13:30:00,18.68,18.68,18.5,18.54,230629.19558539084,14.0383,14.0383,13.903,13.9331,230629.1956
2014-08-05 14:00:00,18.53,18.54,18.46,18.54,231311.86710661056,13.9256,13.9331,13.873,13.9331,231311.8671
2014-08-05 14:30:00,18.54,18.6,18.53,18.53,213562.40755489812,13.9331,13.9782,13.9256,13.9256,213562.4076
2014-08-05 15:00:00,18.53,18.56,18.48,18.53,340311.75332802365,13.9256,13.9481,13.888,13.9256,340311.7533
2014-08-05 15:30:00,18.53,18.6,18.53,18.54,646376.152008192,13.9256,13.9782,13.9256,13.9331,646376.152
2014-08-06 09:30:00,18.42,18.54,18.38,18.51,606894.982364319,13.8429,13.9331,13.8128,13.9105,606894.9824
2014-08-06 10:00:00,18.51,18.6,18.48,18.54,310729.3207418364,13.9105,13.9782,13.888,13.9331,310729.3207
2014-08-06 10:30:00,18.54,18.62,18.51,18.62,107293.20741836386,13.9331,13.9932,13.9105,13.9932,107293.2074
2014-08-06 11:00:00,18.61,18.63,18.57,18.58,156104.22118557288,13.9857,14.0007,13.9556,13.9631,156104.2212
2014-08-06 11:30:00,18.57,18.7,18.57,18.65,136420.52565707135,13.9556,14.0533,13.9556,14.0158,136420.5257
2014-08-06 12:00:00,18.65,18.66,18.56,18.57,101035.38514051656,14.0158,14.0233,13.9481,13.9556,101035.3851
2014-08-06 12:30:00,18.58,18.63,18.55,18.56,92274.43395153031,13.9631,14.0007,13.9406,13.9481,92274.434
2014-08-06 13:00:00,18.55,18.58,18.51,18.54,155990.44259870294,13.9406,13.9631,13.9105,13.9331,155990.4426
2014-08-06 13:30:00,18.54,18.56,18.51,18.52,122994.65240641712,13.9331,13.9481,13.9105,13.9181,122994.6524
2014-08-06 14:00:00,18.52,18.62,18.51,18.62,163044.7149846399,13.9181,13.9932,13.9105,13.9932,163044.715
2014-08-06 14:30:00,18.62,18.65,18.58,18.62,242689.72579360564,13.9932,14.0158,13.9631,13.9932,242689.7258
2014-08-06 15:00:00,18.62,18.66,18.61,18.64,202412.10604164292,13.9932,14.0233,13.9857,14.0082,202412.106
2014-08-06 15:30:00,18.64,18.65,18.61,18.63,369666.62874047103,14.0082,14.0158,13.9857,14.0007,369666.6287
2014-08-07 09:30:00,18.74,18.82,18.67,18.79,474001.5929002162,14.0834,14.1435,14.0308,14.121,474001.5929
2014-08-07 10:00:00,18.79,18.82,18.73,18.75,201501.8773466833,14.121,14.1435,14.0759,14.0909,201501.8773
2014-08-07 10:30:00,18.75,18.78,18.63,18.67,198429.8555011947,14.0909,14.1135,14.0007,14.0308,198429.8555
2014-08-07 11:00:00,18.67,18.68,18.57,18.62,117874.61599726931,14.0308,14.0383,13.9556,13.9932,117874.616
2014-08-07 11:30:00,18.62,18.63,18.53,18.55,167140.74411195813,13.9932,14.0007,13.9256,13.9406,167140.7441
2014-08-07 12:00:00,18.55,18.58,18.52,18.54,55068.83604505632,13.9406,13.9631,13.9181,13.9331,55068.836
2014-08-07 12:30:00,18.54,18.56,18.5,18.55,76459.21037660712,13.9331,13.9481,13.903,13.9406,76459.2104
2014-08-07 13:00:00,18.55,18.64,18.55,18.62,117647.0588235294,13.9406,14.0082,13.9406,13.9932,117647.0588
2014-08-07 13:30:00,18.62,18.66,18.62,18.63,82148.13972010468,13.9932,14.0233,13.9932,14.0007,82148.1397
2014-08-07 14:00:00,18.63,18.63,18.55,18.57,95232.67721014904,14.0007,14.0007,13.9406,13.9556,95232.6772
2014-08-07 14:30:00,18.57,18.58,18.52,18.53,140857.89054499945,13.9556,13.9631,13.9181,13.9256,140857.8905
2014-08-07 15:00:00,18.53,18.55,18.47,18.48,215496.64353168727,13.9256,13.9406,13.8805,13.888,215496.6435
2014-08-07 15:30:00,18.48,18.54,18.46,18.51,627488.9065877802,13.888,13.9331,13.873,13.9105,627488.9066
2014-08-08 09:30:00,18.54,18.76,18.54,18.71,657298.8963477074,13.9331,14.0984,13.9331,14.0608,657298.8963
2014-08-08 10:00:00,18.71,18.8,18.62,18.75,630447.149846399,14.0608,14.1285,13.9932,14.0909,630447.1498
2014-08-08 10:30:00,18.75,18.83,18.73,18.79,128342.24598930482,14.0909,14.151,14.0759,14.121,128342.246
2014-08-08 11:00:00,18.79,18.91,18.77,18.83,132210.71794288314,14.121,14.2111,14.1059,14.151,132210.7179
2014-08-08 11:30:00,18.84,18.91,18.81,18.84,91705.54101718056,14.1585,14.2111,14.136,14.1585,91705.541
2014-08-08 12:00:00,18.83,18.85,18.8,18.83,53020.8214813972,14.151,14.1661,14.1285,14.151,53020.8215
2014-08-08 12:30:00,18.83,18.86,18.81,18.84,56434.17908749574,14.151,14.1736,14.136,14.1585,56434.1791
2014-08-08 13:00:00,18.84,18.95,18.83,18.93,139492.54750256002,14.1585,14.2412,14.151,14.2262,139492.5475
2014-08-08 13:30:00,18.94,18.98,18.92,18.95,205029.01353965185,14.2337,14.2638,14.2187,14.2412,205029.0135
2014-08-08 14:00:00,18.95,18.96,18.91,18.92,92160.65536466036,14.2412,14.2487,14.2111,14.2187,92160.6554
2014-08-08 14:30:00,18.92,18.94,18.89,18.89,79986.3465695756,14.2187,14.2337,14.1961,14.1961,79986.3466
2014-08-08 15:00:00,18.89,18.96,18.88,18.96,153259.7565138241,14.1961,14.2487,14.1886,14.2487,153259.7565
2014-08-08 15:30:00,18.96,18.98,18.94,18.96,621799.9772442826,14.2487,14.2638,14.2337,14.2487,621799.9772
2014-08-11 09:30:00,19.01,19.21,19.01,19.18,316190.69291159406,14.2863,14.4366,14.2863,14.4141,316190.6929
2014-08-11 10:00:00,19.19,19.26,19.18,19.24,253612.4701331209,14.4216,14.4742,14.4141,14.4591,253612.4701
2014-08-11 10:30:00,19.25,19.26,19.2,19.22,168164.7513937877,14.4667,14.4742,14.4291,14.4441,168164.7514
2014-08-11 11:00:00,19.21,19.31,19.2,19.28,227329.6165661623,14.4366,14.5118,14.4291,14.4892,227329.6166
2014-08-11 11:30:00,19.29,19.3,19.24,19.25,167937.1942200478,14.4967,14.5042,14.4591,14.4667,167937.1942
2014-08-11 12:00:00,19.26,19.27,19.21,19.22,99670.04209807716,14.4742,14.4817,14.4366,14.4441,99670.0421
2014-08-11 12:30:00,19.22,19.28,19.22,19.25,143247.2408692684,14.4441,14.4892,14.4441,14.4667,143247.2409
2014-08-11 13:00:00,19.24,19.26,19.21,19.22,116281.71578109,14.4591,14.4742,14.4366,14.4441,116281.7158
2014-08-11 13:30:00,19.22,19.24,19.17,19.2,168278.52998065765,14.4441,14.4591,14.4065,14.4291,168278.53
2014-08-11 14:00:00,19.2,19.24,19.17,19.23,192627.1475708272,14.4291,14.4591,14.4065,14.4516,192627.1476
2014-08-11 14:30:00,19.22,19.24,19.2,19.22,193196.04050517693,14.4441,14.4591,14.4291,14.4441,193196.0405
2014-08-11 15:00:00,19.22,19.26,19.2,19.22,239276.36818750712,14.4441,14.4742,14.4291,14.4441,239276.3682
2014-08-11 15:30:00,19.22,19.24,19.2,19.22,739447.0360678121,14.4441,14.4591,14.4291,14.4441,739447.0361
2014-08-12 09:30:00,19.22,19.25,19.11,19.23,118215.95175787916,14.4441,14.4667,14.3615,14.4516,118215.9518
2014-08-12 10:00:00,19.23,19.26,19.19,19.23,76686.76755034702,14.4516,14.4742,14.4216,14.4516,76686.7676
2014-08-12 10:30:00,19.23,19.23,19.13,19.15,141540.56206621914,14.4516,14.4516,14.3765,14.3915,141540.5621
2014-08-12 11:00:00,19.15,19.15,19.06,19.12,66560.47331892139,14.3915,14.3915,14.3239,14.369,66560.4733
2014-08-12 11:30:00,19.12,19.14,19.09,19.12,66901.80907953123,14.369,14.384,14.3464,14.369,66901.8091
2014-08-12 12:00:00,19.12,19.16,19.1,19.12,126408.01001251565,14.369,14.399,14.3539,14.369,126408.01
2014-08-12 12:30:00,19.12,19.2,19.12,19.14,143247.2408692684,14.369,14.4291,14.369,14.384,143247.2409
2014-08-12 13:00:00,19.13,19.15,19.08,19.09,40163.84116509273,14.3765,14.3915,14.3389,14.3464,40163.8412
2014-08-12 13:30:00,19.09,19.09,19.03,19.05,98646.0348162476,14.3464,14.3464,14.3013,14.3164,98646.0348
2014-08-12 14:00:00,19.04,19.05,19.0,19.04,147001.9342359768,14.3088,14.3164,14.2788,14.3088,147001.9342
2014-08-12 14:30:00,19.04,19.08,19.01,19.06,127090.68153373536,14.3088,14.3389,14.2863,14.3239,127090.6815
2014-08-12 15:00:00,19.06,19.09,19.05,19.06,120150.18773466836,14.3239,14.3464,14.3164,14.3239,120150.1877
2014-08-12 15:30:00,19.06,19.13,19.05,19.11,471043.3496415975,14.3239,14.3765,14.3164,14.3615,471043.3496
2014-08-13 09:30:00,19.24,19.24,19.12,19.13,68608.4878825805,14.4591,14.4591,14.369,14.3765,68608.4879
2014-08-13 10:00:00,19.13,19.16,19.05,19.11,197633.40539310503,14.3765,14.399,14.3164,14.3615,197633.4054
2014-08-13 10:30:00,19.12,19.2,19.12,19.2,78507.22494026624,14.369,14.4291,14.369,14.4291,78507.2249
2014-08-13 11:00:00,19.2,19.29,19.19,19.23,116395.49436795995,14.4291,14.4967,14.4216,14.4516,116395.4944
2014-08-13 11:30:00,19.23,19.25,19.2,19.23,69746.27375128001,14.4516,14.4667,14.4291,14.4516,69746.2738
2014-08-13 12:00:00,19.23,19.24,19.16,19.22,109341.221982023,14.4516,14.4591,14.399,14.4441,109341.222
2014-08-13 12:30:00,19.22,19.23,19.18,19.19,69746.27375128001,14.4441,14.4516,14.4141,14.4216,69746.2738
2014-08-13 13:00:00,19.19,19.2,19.12,19.12,172488.33769484583,14.4216,14.4291,14.369,14.369,172488.3377
2014-08-13 13:30:00,19.13,19.15,19.12,19.12,108089.65752645352,14.3765,14.3915,14.369,14.369,108089.6575
2014-08-13 14:00:00,19.12,19.12,19.08,19.09,207759.69962453068,14.369,14.369,14.3389,14.3464,207759.6996
2014-08-13 14:30:00,19.09,19.17,19.09,19.16,139947.66185003982,14.3464,14.4065,14.3464,14.399,139947.6619
2014-08-13 15:00:00,19.16,19.19,19.14,19.18,102400.72818295597,14.399,14.4216,14.384,14.4141,102400.7282
2014-08-13 15:30:00,19.17,19.18,19.14,19.15,314484.0141085448,14.4065,14.4141,14.384,14.3915,314484.0141
2014-08-14 09:30:00,19.17,19.25,19.09,19.23,162817.15781089998,14.4065,14.4667,14.3464,14.4516,162817.1578
2014-08-14 10:00:00,19.23,19.27,19.18,19.24,276823.301854591,14.4516,14.4817,14.4141,14.4591,276823.3019
2014-08-14 10:30:00,19.24,19.3,19.23,19.25,116850.60871543975,14.4591,14.5042,14.4516,14.4667,116850.6087
2014-08-14 11:00:00,19.26,19.26,19.2,19.21,109568.7791557629,14.4742,14.4742,14.4291,14.4366,109568.7792
2014-08-14 11:30:00,19.21,19.25,19.2,19.25,147798.38434406646,14.4366,14.4667,14.4291,14.4667,147798.3843
2014-08-14 12:00:00,19.25,19.3,19.24,19.3,331437.0235521675,14.4667,14.5042,14.4591,14.5042,331437.0236
2014-08-14 12:30:00,19.3,19.41,19.29,19.41,157355.78564114234,14.5042,14.5869,14.4967,14.5869,157355.7856
2014-08-14 13:00:00,19.41,19.5,19.39,19.43,212652.17885993852,14.5869,14.6545,14.5719,14.6019,212652.1789
2014-08-14 13:30:00,19.43,19.44,19.41,19.43,102286.94959608602,14.6019,14.6095,14.5869,14.6019,102286.9496
2014-08-14 14:00:00,19.43,19.5,19.43,19.49,176356.80964842418,14.6019,14.6545,14.6019,14.647,176356.8096
2014-08-14 14:30:00,19.49,19.51,19.48,19.51,128342.24598930482,14.647,14.6621,14.6395,14.6621,128342.246
2014-08-14 15:00:00,19.51,19.52,19.49,19.52,148025.94151780635,14.6621,14.6696,14.647,14.6696,148025.9415
2014-08-14 15:30:00,19.52,19.53,19.51,19.52,431562.1799977244,14.6696,14.6771,14.6621,14.6696,431562.18
2014-08-15 09:30:00,19.62,19.8,19.62,19.76,443850.2673796792,14.7447,14.88,14.7447,14.8499,443850.2674
2014-08-15 10:00:00,19.76,19.78,19.66,19.72,160769.14324724086,14.8499,14.865,14.7748,14.8199,160769.1432
2014-08-15 10:30:00,19.73,19.76,19.48,19.57,259642.7352372284,14.8274,14.8499,14.6395,14.7071,259642.7352
2014-08-15 11:00:00,19.57,19.62,19.49,19.5,261690.74980088748,14.7071,14.7447,14.647,14.6545,261690.7498
2014-08-15 11:30:00,19.5,19.52,19.41,19.46,157583.34281488226,14.6545,14.6696,14.5869,14.6245,157583.3428
2014-08-15 12:00:00,19.45,19.55,19.41,19.52,187051.9968141996,14.617,14.6921,14.5869,14.6696,187051.9968
2014-08-15 12:30:00,19.52,19.57,19.5,19.56,172374.5591079759,14.6696,14.7071,14.6545,14.6996,172374.5591
2014-08-15 13:00:00,19.56,19.56,19.51,19.52,196381.8409375356,14.6996,14.6996,14.6621,14.6696,196381.8409
2014-08-15 13:30:00,19.53,19.55,19.47,19.52,109796.3363295028,14.6771,14.6921,14.632,14.6696,109796.3363
2014-08-15 14:00:00,19.52,19.69,19.51,19.69,242917.2829673456,14.6696,14.7973,14.6621,14.7973,242917.283
2014-08-15 14:30:00,19.68,19.72,19.68,19.7,251450.6769825919,14.7898,14.8199,14.7898,14.8048,251450.677
2014-08-15 15:00:00,19.71,19.71,19.64,19.64,312435.99954488565,14.8124,14.8124,14.7598,14.7598,312435.9995
2014-08-15 15:30:00,19.65,19.69,19.64,19.64,392991.239048811,14.7673,14.7973,14.7598,14.7598,392991.239
2014-08-18 09:30:00,19.78,20.04,19.78,19.99,195016.4978950961,14.865,15.0604,14.865,15.0228,195016.4979
2014-08-18 10:00:00,19.99,20.04,19.94,20.03,157697.1214017522,15.0228,15.0604,14.9852,15.0528,157697.1214
2014-08-18 10:30:00,20.02,20.14,20.0,20.01,380703.1516668563,15.0453,15.1355,15.0303,15.0378,380703.1517
2014-08-18 11:00:00,20.02,20.03,19.95,19.95,181249.28888383208,15.0453,15.0528,14.9927,14.9927,181249.2889
2014-08-18 11:30:00,19.95,19.98,19.92,19.95,148594.83445215612,14.9927,15.0153,14.9702,14.9927,148594.8345
2014-08-18 12:00:00,19.96,19.99,19.94,19.95,115940.38002048017,15.0002,15.0228,14.9852,14.9927,115940.38
2014-08-18 12:30:00,19.94,19.99,19.94,19.98,110137.67209011264,14.9852,15.0228,14.9852,15.0153,110137.6721
2014-08-18 13:00:00,19.99,19.99,19.93,19.99,126180.45283877576,15.0228,15.0228,14.9777,15.0228,126180.4528
2014-08-18 13:30:00,19.99,19.99,19.94,19.96,112299.46524064172,15.0228,15.0228,14.9852,15.0002,112299.4652
2014-08-18 14:00:00,19.96,20.07,19.95,20.07,285356.6958698373,15.0002,15.0829,14.9927,15.0829,285356.6959
2014-08-18 14:30:00,20.07,20.1,20.03,20.07,168847.4229150074,15.0829,15.1055,15.0528,15.0829,168847.4229
2014-08-18 15:00:00,20.06,20.08,20.04,20.06,165320.28672203893,15.0754,15.0904,15.0604,15.0754,165320.2867
2014-08-18 15:30:00,20.05,20.12,20.05,20.1,517806.34884514735,15.0679,15.1205,15.0679,15.1055,517806.3488
2014-08-19 09:30:00,20.29,20.51,20.29,20.39,467288.6562748891,15.2482,15.4136,15.2482,15.3234,467288.6563
2014-08-19 10:00:00,20.39,20.43,20.31,20.36,438275.1166230516,15.3234,15.3535,15.2633,15.3008,438275.1166
2014-08-19 10:30:00,20.36,20.46,20.32,20.4,255432.92752304013,15.3008,15.376,15.2708,15.3309,255432.9275
2014-08-19 11:00:00,20.4,20.49,20.36,20.46,307543.5203094777,15.3309,15.3985,15.3008,15.376,307543.5203
2014-08-19 11:30:00,20.46,20.49,20.43,20.48,207873.47821140065,15.376,15.3985,15.3535,15.391,207873.4782
2014-08-19 12:00:00,20.48,20.49,20.43,20.48,499260.4391853453,15.391,15.3985,15.3535,15.391,499260.4392
2014-08-19 12:30:00,20.48,20.48,20.38,20.41,160086.47172602118,15.391,15.391,15.3159,15.3384,160086.4717
2014-08-19 13:00:00,20.4,20.42,20.31,20.36,610877.2329047674,15.3309,15.3459,15.2633,15.3008,610877.2329
2014-08-19 13:30:00,20.36,20.4,20.36,20.36,188872.4542041188,15.3008,15.3309,15.3008,15.3008,188872.4542
2014-08-19 14:00:00,20.37,20.42,20.35,20.4,390374.33155080216,15.3084,15.3459,15.2933,15.3309,390374.3316
2014-08-19 14:30:00,20.4,20.41,20.36,20.38,112413.24382751167,15.3309,15.3384,15.3008,15.3159,112413.2438
2014-08-19 15:00:00,20.38,20.43,20.31,20.31,465468.19888496987,15.3159,15.3535,15.2633,15.2633,465468.1989
2014-08-19 15:30:00,20.32,20.4,20.31,20.37,565934.6910911367,15.2708,15.3309,15.2633,15.3084,565934.6911
2014-08-20 09:30:00,20.34,20.58,20.29,20.44,357492.3199453863,15.2858,15.4662,15.2482,15.361,357492.3199
2014-08-20 10:00:00,20.43,20.44,20.35,20.43,136079.1898964615,15.3535,15.361,15.2933,15.3535,136079.1899
2014-08-20 10:30:00,20.43,20.47,20.4,20.47,89088.6335191717,15.3535,15.3835,15.3309,15.3835,89088.6335
2014-08-20 11:00:00,20.46,20.52,20.42,20.46,137558.31152577084,15.376,15.4211,15.3459,15.376,137558.3115
2014-08-20 11:30:00,20.46,20.54,20.45,20.52,178746.15997269316,15.376,15.4361,15.3685,15.4211,178746.16
2014-08-20 12:00:00,20.51,20.52,20.47,20.49,93981.1127545796,15.4136,15.4211,15.3835,15.3985,93981.1128
2014-08-20 12:30:00,20.48,20.51,20.46,20.46,183979.97496871089,15.391,15.4136,15.376,15.376,183979.975
2014-08-20 13:00:00,20.47,20.51,20.46,20.48,100238.9350324269,15.3835,15.4136,15.376,15.391,100238.935
2014-08-20 13:30:00,20.47,20.5,20.46,20.5,113323.47252247127,15.3835,15.4061,15.376,15.4061,113323.4725
2014-08-20 14:00:00,20.5,20.5,20.43,20.48,295027.8757537832,15.4061,15.4061,15.3535,15.391,295027.8758
2014-08-20 14:30:00,20.48,20.58,20.47,20.57,163386.05074524975,15.391,15.4662,15.3835,15.4587,163386.0507
2014-08-20 15:00:00,20.57,20.61,20.54,20.56,286949.5960860166,15.4587,15.4887,15.4361,15.4511,286949.5961
2014-08-20 15:30:00,20.56,20.58,20.54,20.55,397314.8253498692,15.4511,15.4662,15.4361,15.4436,397314.8253
2014-08-21 09:30:00,20.54,20.55,20.3,20.42,369552.8501536011,15.4361,15.4436,15.2558,15.3459,369552.8502
2014-08-21 10:00:00,20.42,20.5,20.39,20.48,241551.93992490607,15.3459,15.4061,15.3234,15.391,241551.9399
2014-08-21 10:30:00,20.49,20.58,20.48,20.5,143702.35521674823,15.3985,15.4662,15.391,15.4061,143702.3552
2014-08-21 11:00:00,20.5,20.52,20.46,20.5,158607.3500967118,15.4061,15.4211,15.376,15.4061,158607.3501
2014-08-21 11:30:00,20.49,20.58,20.48,20.58,132324.49652975312,15.3985,15.4662,15.391,15.4662,132324.4965
2014-08-21 12:00:00,20.58,20.6,20.57,20.57,72363.18124928889,15.4662,15.4812,15.4587,15.4587,72363.1812
2014-08-21 12:30:00,20.58,20.6,20.56,20.57,105245.19285470474,15.4662,15.4812,15.4511,15.4587,105245.1929
2014-08-21 13:00:00,20.58,20.63,20.56,20.6,83513.4827625441,15.4662,15.5038,15.4511,15.4812,83513.4828
2014-08-21 13:30:00,20.6,20.61,20.58,20.58,74524.97439981796,15.4812,15.4887,15.4662,15.4662,74524.9744
2014-08-21 14:00:00,20.58,20.59,20.57,20.58,80213.90374331552,15.4662,15.4737,15.4587,15.4662,80213.9037
2014-08-21 14:30:00,20.58,20.66,20.58,20.66,168506.08715439754,15.4662,15.5263,15.4662,15.5263,168506.0872
2014-08-21 15:00:00,20.66,20.66,20.61,20.61,194902.7193082262,15.5263,15.5263,15.4887,15.4887,194902.7193
2014-08-21 15:30:00,20.61,20.67,20.59,20.67,1031061.5542154966,15.4887,15.5338,15.4737,15.5338,1031061.5542
2014-08-22 09:30:00,20.65,20.65,20.52,20.59,148139.7201046763,15.5188,15.5188,15.4211,15.4737,148139.7201
2014-08-22 10:00:00,20.59,20.66,20.57,20.65,137216.975765161,15.4737,15.5263,15.4587,15.5188,137216.9758
2014-08-22 10:30:00,20.66,20.67,20.53,20.55,176356.80964842418,15.5263,15.5338,15.4286,15.4436,176356.8096
2014-08-22 11:00:00,20.54,20.62,20.52,20.58,206508.1351689612,15.4361,15.4962,15.4211,15.4662,206508.1352
2014-08-22 11:30:00,20.58,20.65,20.58,20.63,89316.1906929116,15.4662,15.5188,15.4662,15.5038,89316.1907
2014-08-22 12:00:00,20.64,20.64,20.59,20.61,91933.09819092049,15.5113,15.5113,15.4737,15.4887,91933.0982
2014-08-22 12:30:00,20.61,20.62,20.58,20.6,121174.1950164979,15.4887,15.4962,15.4662,15.4812,121174.195
2014-08-22 13:00:00,20.61,20.65,20.59,20.65,84423.7114575037,15.4887,15.5188,15.4737,15.5188,84423.7115
2014-08-22 13:30:00,20.64,20.65,20.62,20.64,118102.17317100924,15.5113,15.5188,15.4962,15.5113,118102.1732
2014-08-22 14:00:00,20.64,20.67,20.64,20.67,84423.7114575037,15.5113,15.5338,15.5113,15.5338,84423.7115
2014-08-22 14:30:00,20.66,20.68,20.64,20.68,127773.35305495506,15.5263,15.5413,15.5113,15.5413,127773.3531
2014-08-22 15:00:00,20.67,20.73,20.65,20.69,177380.81693025373,15.5338,15.5789,15.5188,15.5488,177380.8169
2014-08-22 15:30:00,20.69,20.69,20.64,20.65,331437.0235521675,15.5488,15.5488,15.5113,15.5188,331437.0236
2014-08-25 09:30:00,20.73,20.82,20.62,20.79,196154.28376379565,15.5789,15.6465,15.4962,15.624,196154.2838
2014-08-25 10:00:00,20.8,20.81,20.66,20.67,305836.8415064285,15.6315,15.639,15.5263,15.5338,305836.8415
2014-08-25 10:30:00,20.67,20.69,20.61,20.61,211173.0572306292,15.5338,15.5488,15.4887,15.4887,211173.0572
2014-08-25 11:00:00,20.62,20.7,20.61,20.68,283763.795653658,15.4962,15.5564,15.4887,15.5413,283763.7957
2014-08-25 11:30:00,20.68,20.76,20.67,20.75,230970.5313460007,15.5413,15.6015,15.5338,15.5939,230970.5313
2014-08-25 12:00:00,20.75,20.76,20.66,20.66,85902.83308681307,15.5939,15.6015,15.5263,15.5263,85902.8331
2014-08-25 12:30:00,20.66,20.68,20.6,20.63,186027.98953237,15.5263,15.5413,15.4812,15.5038,186027.9895
2014-08-25 13:00:00,20.63,20.66,20.62,20.64,115257.70849926044,15.5038,15.5263,15.4962,15.5113,115257.7085
2014-08-25 13:30:00,20.65,20.65,20.61,20.64,90340.19797474115,15.5188,15.5188,15.4887,15.5113,90340.198
2014-08-25 14:00:00,20.64,20.65,20.6,20.61,169074.9800887473,15.5113,15.5188,15.4812,15.4887,169074.9801
2014-08-25 14:30:00,20.62,20.69,20.61,20.68,205029.01353965185,15.4962,15.5488,15.4887,15.5413,205029.0135
2014-08-25 15:00:00,20.67,20.68,20.61,20.67,267265.9005575151,15.5338,15.5413,15.4887,15.5338,267265.9006
2014-08-25 15:30:00,20.66,20.7,20.64,20.69,440209.3525998407,15.5263,15.5564,15.5113,15.5488,440209.3526
2014-08-26 09:30:00,20.78,20.78,20.56,20.57,140630.33337125953,15.6165,15.6165,15.4511,15.4587,140630.3334
2014-08-26 10:00:00,20.57,20.63,20.54,20.62,83058.3684150643,15.4587,15.5038,15.4361,15.4962,83058.3684
2014-08-26 10:30:00,20.63,20.65,20.58,20.58,197519.6268062351,15.5038,15.5188,15.4662,15.4662,197519.6268
2014-08-26 11:00:00,20.58,20.61,20.56,20.57,130959.1534873137,15.4662,15.4887,15.4511,15.4587,130959.1535
2014-08-26 11:30:00,20.57,20.65,20.56,20.64,534418.0225281602,15.4587,15.5188,15.4511,15.5113,534418.0225
2014-08-26 12:00:00,20.63,20.65,20.62,20.62,123677.32392763684,15.5038,15.5188,15.4962,15.4962,123677.3239
2014-08-26 12:30:00,20.63,20.65,20.6,20.61,58368.415064284905,15.5038,15.5188,15.4812,15.4887,58368.4151
2014-08-26 13:00:00,20.62,20.63,20.61,20.63,35157.58334281488,15.4962,15.5038,15.4887,15.5038,35157.5833
2014-08-26 13:30:00,20.62,20.62,20.56,20.58,120036.4091477984,15.4962,15.4962,15.4511,15.4662,120036.4091
2014-08-26 14:00:00,20.59,20.62,20.58,20.62,44828.763226760726,15.4737,15.4962,15.4662,15.4962,44828.7632
2014-08-26 14:30:00,20.61,20.64,20.6,20.64,61099.10114916373,15.4887,15.5113,15.4812,15.5113,61099.1011
2014-08-26 15:00:00,20.64,20.65,20.63,20.64,94208.66992831948,15.5113,15.5188,15.5038,15.5113,94208.6699
2014-08-26 15:30:00,20.64,20.64,20.6,20.62,224485.1518944135,15.5113,15.5113,15.4812,15.4962,224485.1519
2014-08-27 09:30:00,20.62,20.65,20.48,20.51,355558.0839685971,15.4962,15.5188,15.391,15.4136,355558.084
2014-08-27 10:00:00,20.5,20.58,20.47,20.54,295710.5472750029,15.4061,15.4662,15.3835,15.4361,295710.5473
2014-08-27 10:30:00,20.55,20.57,20.5,20.54,222550.9159176243,15.4436,15.4587,15.4061,15.4361,222550.9159
2014-08-27 11:00:00,20.54,20.58,20.53,20.53,130048.92479235408,15.4361,15.4662,15.4286,15.4286,130048.9248
2014-08-27 11:30:00,20.52,20.55,20.51,20.55,87040.61895551257,15.4211,15.4436,15.4136,15.4436,87040.619
2014-08-27 12:00:00,20.55,20.56,20.52,20.54,114575.03697804072,15.4436,15.4511,15.4211,15.4361,114575.037
2014-08-27 12:30:00,20.54,20.61,20.54,20.58,104903.8570940949,15.4361,15.4887,15.4361,15.4662,104903.8571
2014-08-27 13:00:00,20.58,20.63,20.57,20.6,322107.1794288315,15.4662,15.5038,15.4587,15.4812,322107.1794
2014-08-27 13:30:00,20.6,20.66,20.59,20.65,275230.4016384117,15.4812,15.5263,15.4737,15.5188,275230.4016
2014-08-27 14:00:00,20.65,20.7,20.65,20.65,158607.3500967118,15.5188,15.5564,15.5188,15.5188,158607.3501
2014-08-27 14:30:00,20.66,20.67,20.64,20.64,144498.8053248379,15.5263,15.5338,15.5113,15.5113,144498.8053
2014-08-27 15:00:00,20.64,20.66,20.63,20.66,237455.91079758792,15.5113,15.5263,15.5038,15.5263,237455.9108
2014-08-27 15:30:00,20.66,20.7,20.65,20.67,434520.4232563432,15.5263,15.5564,15.5188,15.5338,434520.4233
2014-08-28 09:30:00,20.57,20.7,20.54,20.66,472408.6926840369,15.4587,15.5564,15.4361,15.5263,472408.6927
2014-08-28 10:00:00,20.67,20.73,20.61,20.66,368415.0642849016,15.5338,15.5789,15.4887,15.5263,368415.0643
2014-08-28 10:30:00,20.65,20.66,20.57,20.6,282512.23119808856,15.5188,15.5263,15.4587,15.4812,282512.2312
2014-08-28 11:00:00,20.61,20.64,20.58,20.64,196950.7338718853,15.4887,15.5113,15.4662,15.5113,196950.7339
2014-08-28 11:30:00,20.64,20.64,20.62,20.63,79645.01080896576,15.5113,15.5113,15.4962,15.5038,79645.0108
2014-08-28 12:00:00,20.63,20.67,20.63,20.66,80555.23950392536,15.5038,15.5338,15.5038,15.5263,80555.2395
2014-08-28 12:30:00,20.67,20.67,20.65,20.65,39367.39105700307,15.5338,15.5338,15.5188,15.5188,39367.3911
2014-08-28 13:00:00,20.66,20.66,20.6,20.61,95118.8986232791,15.5263,15.5263,15.4812,15.4887,95118.8986
2014-08-28 13:30:00,20.61,20.65,20.61,20.65,38115.82660143361,15.4887,15.5188,15.4887,15.5188,38115.8266
2014-08-28 14:00:00,20.65,20.67,20.65,20.66,93525.9984070998,15.5188,15.5338,15.5188,15.5263,93525.9984
2014-08-28 14:30:00,20.66,20.69,20.63,20.64,121856.8665377176,15.5263,15.5488,15.5038,15.5113,121856.8665
2014-08-28 15:00:00,20.64,20.67,20.64,20.67,109682.55774263284,15.5113,15.5338,15.5113,15.5338,109682.5577
2014-08-28 15:30:00,20.67,20.69,20.64,20.65,395835.70372055983,15.5338,15.5488,15.5113,15.5188,395835.7037
2014-08-29 09:30:00,20.65,20.7,20.6,20.65,232563.43156218,15.5188,15.5564,15.4812,15.5188,232563.4316
2014-08-29 10:00:00,20.65,20.69,20.6,20.66,100807.82796677666,15.5188,15.5488,15.4812,15.5263,100807.828
2014-08-29 10:30:00,20.66,20.72,20.65,20.72,149277.5059733758,15.5263,15.5714,15.5188,15.5714,149277.506
2014-08-29 11:00:00,20.72,20.73,20.68,20.7,146888.15564910683,15.5714,15.5789,15.5413,15.5564,146888.1556
2014-08-29 11:30:00,20.71,20.72,20.69,20.7,81124.13243827512,15.5639,15.5714,15.5488,15.5564,81124.1324
2014-08-29 12:00:00,20.71,20.72,20.65,20.66,91819.31960405051,15.5639,15.5714,15.5188,15.5263,91819.3196
2014-08-29 12:30:00,20.66,20.68,20.65,20.67,81124.13243827512,15.5263,15.5413,15.5188,15.5338,81124.1324
2014-08-29 13:00:00,20.68,20.7,20.67,20.67,73956.0814654682,15.5413,15.5564,15.5338,15.5338,73956.0815
2014-08-29 13:30:00,20.67,20.69,20.65,20.66,72363.18124928889,15.5338,15.5488,15.5188,15.5263,72363.1812
2014-08-29 14:00:00,20.66,20.68,20.65,20.65,102514.50676982592,15.5263,15.5413,15.5188,15.5188,102514.5068
2014-08-29 14:30:00,20.66,20.66,20.62,20.65,122653.31664580728,15.5263,15.5263,15.4962,15.5188,122653.3166
2014-08-29 15:00:00,20.64,20.65,20.61,20.62,97280.69177380815,15.5113,15.5188,15.4887,15.4962,97280.6918
2014-08-29 15:30:00,20.62,20.65,20.61,20.64,365229.26385254296,15.4962,15.5188,15.4887,15.5113,365229.2639
2014-09-02 09:30:00,20.72,20.75,20.59,20.68,330413.0162703379,15.5714,15.5939,15.4737,15.5413,330413.0163
2014-09-02 10:00:00,20.69,20.71,20.62,20.66,251564.45556946183,15.5488,15.5639,15.4962,15.5263,251564.4556
2014-09-02 10:30:00,20.65,20.67,20.63,20.66,256343.15621799976,15.5188,15.5338,15.5038,15.5263,256343.1562
2014-09-02 11:00:00,20.66,20.68,20.6,20.63,247354.64785527365,15.5263,15.5413,15.4812,15.5038,247354.6479
2014-09-02 11:30:00,20.63,20.67,20.61,20.63,354420.2980998976,15.5038,15.5338,15.4887,15.5038,354420.2981
2014-09-02 12:00:00,20.63,20.69,20.61,20.67,252247.12709068155,15.5038,15.5488,15.4887,15.5338,252247.1271
2014-09-02 12:30:00,20.67,20.67,20.64,20.65,296962.1117305723,15.5338,15.5338,15.5113,15.5188,296962.1117
2014-09-02 13:00:00,20.65,20.65,20.61,20.61,148936.17021276595,15.5188,15.5188,15.4887,15.4887,148936.1702
2014-09-02 13:30:00,20.61,20.69,20.61,20.69,215269.08635794744,15.4887,15.5488,15.4887,15.5488,215269.0864
2014-09-02 14:00:00,20.69,20.73,20.66,20.73,265104.107406986,15.5488,15.5789,15.5263,15.5789,265104.1074
2014-09-02 14:30:00,20.72,20.76,20.72,20.75,186938.21822732963,15.5714,15.6015,15.5714,15.5939,186938.2182
2014-09-02 15:00:00,20.75,20.76,20.72,20.73,165661.62248264876,15.5939,15.6015,15.5714,15.5789,165661.6225
2014-09-02 15:30:00,20.73,20.74,20.72,20.74,442484.92433723976,15.5789,15.5864,15.5714,15.5864,442484.9243
2014-09-03 09:30:00,20.83,20.85,20.67,20.76,212083.2859255888,15.6541,15.6691,15.5338,15.6015,212083.2859
2014-09-03 10:00:00,20.75,20.76,20.61,20.63,187848.44692228924,15.5939,15.6015,15.4887,15.5038,187848.4469
2014-09-03 10:30:00,20.63,20.71,20.62,20.64,90340.19797474115,15.5038,15.5639,15.4962,15.5113,90340.198
2014-09-03 11:00:00,20.64,20.65,20.59,20.6,185572.8751848902,15.5113,15.5188,15.4737,15.4812,185572.8752
2014-09-03 11:30:00,20.59,20.63,20.56,20.56,275457.9588121516,15.4737,15.5038,15.4511,15.4511,275457.9588
2014-09-03 12:00:00,20.57,20.6,20.54,20.58,261690.74980088748,15.4587,15.4812,15.4361,15.4662,261690.7498
2014-09-03 12:30:00,20.58,20.62,20.58,20.59,103993.62839913528,15.4662,15.4962,15.4662,15.4737,103993.6284
2014-09-03 13:00:00,20.59,20.62,20.58,20.62,110934.1221982023,15.4737,15.4962,15.4662,15.4962,110934.1222
2014-09-03 13:30:00,20.62,20.65,20.62,20.64,155080.2139037433,15.4962,15.5188,15.4962,15.5113,155080.2139
2014-09-03 14:00:00,20.65,20.65,20.61,20.61,187279.55398793943,15.5188,15.5188,15.4887,15.4887,187279.554
2014-09-03 14:30:00,20.62,20.64,20.59,20.59,224485.1518944135,15.4962,15.5113,15.4737,15.4737,224485.1519
2014-09-03 15:00:00,20.59,20.63,20.57,20.6,428035.043804756,15.4737,15.5038,15.4587,15.4812,428035.0438
2014-09-03 15:30:00,20.61,20.66,20.59,20.65,585049.4936852885,15.4887,15.5263,15.4737,15.5188,585049.4937
2014-09-04 09:30:00,20.65,20.86,20.65,20.79,288428.717715326,15.5188,15.6766,15.5188,15.624,288428.7177
2014-09-04 10:00:00,20.79,20.87,20.77,20.87,184207.5321424508,15.624,15.6841,15.609,15.6841,184207.5321
2014-09-04 10:30:00,20.87,20.94,20.84,20.94,215496.64353168727,15.6841,15.7367,15.6616,15.7367,215496.6435
2014-09-04 11:00:00,20.94,21.08,20.94,20.98,477756.2862669246,15.7367,15.8419,15.7367,15.7668,477756.2863
2014-09-04 11:30:00,20.98,21.01,20.97,20.99,128000.91022869496,15.7668,15.7893,15.7593,15.7743,128000.9102
2014-09-04 12:00:00,20.99,21.02,20.99,21.0,132210.71794288314,15.7743,15.7968,15.7743,15.7818,132210.7179
2014-09-04 12:30:00,21.0,21.0,20.94,20.95,157469.56422801228,15.7818,15.7818,15.7367,15.7442,157469.5642
2014-09-04 13:00:00,20.95,20.98,20.95,20.96,96598.02025258848,15.7442,15.7668,15.7442,15.7518,96598.0203
2014-09-04 13:30:00,20.97,20.97,20.95,20.95,168733.64432813745,15.7593,15.7593,15.7442,15.7442,168733.6443
2014-09-04 14:00:00,20.96,20.98,20.94,20.96,171919.4447604961,15.7518,15.7668,15.7367,15.7518,171919.4448
2014-09-04 14:30:00,20.97,20.97,20.92,20.93,314256.4569348049,15.7593,15.7593,15.7217,15.7292,314256.4569
2014-09-04 15:00:00,20.92,20.94,20.85,20.9,409602.9127318239,15.7217,15.7367,15.6691,15.7067,409602.9127
2014-09-04 15:30:00,20.91,20.91,20.85,20.87,686312.4359995449,15.7142,15.7142,15.6691,15.6841,686312.436
2014-09-05 09:30:00,20.83,20.9,20.72,20.88,205029.01353965185,15.6541,15.7067,15.5714,15.6916,205029.0135
2014-09-05 10:00:00,20.88,20.91,20.73,20.74,134713.8468540221,15.6916,15.7142,15.5789,15.5864,134713.8469
2014-09-05 10:30:00,20.73,20.78,20.7,20.77,131755.60359540334,15.5789,15.6165,15.5564,15.609,131755.6036
2014-09-05 11:00:00,20.77,20.79,20.75,20.76,82603.25406758448,15.609,15.624,15.5939,15.6015,82603.2541
2014-09-05 11:30:00,20.77,20.78,20.74,20.78,92160.65536466036,15.609,15.6165,15.5864,15.6165,92160.6554
2014-09-05 12:00:00,20.78,20.79,20.75,20.79,59961.315280464216,15.6165,15.624,15.5939,15.624,59961.3153
2014-09-05 12:30:00,20.79,20.8,20.77,20.79,95346.455797019,15.624,15.6315,15.609,15.624,95346.4558
2014-09-05 13:00:00,20.8,20.81,20.79,20.81,94436.2271020594,15.6315,15.639,15.624,15.639,94436.2271
2014-09-05 13:30:00,20.81,20.82,20.79,20.79,81465.46819888498,15.639,15.6465,15.624,15.624,81465.4682
2014-09-05 14:00:00,20.79,20.85,20.79,20.83,130276.48196609398,15.624,15.6691,15.624,15.6541,130276.482
2014-09-05 14:30:00,20.83,20.83,20.78,20.8,114119.92263056092,15.6541,15.6541,15.6165,15.6315,114119.9226
2014-09-05 15:00:00,20.8,20.81,20.79,20.8,70201.38809875981,15.6315,15.639,15.624,15.6315,70201.3881
2014-09-05 15:30:00,20.79,20.82,20.79,20.81,420070.54272385937,15.624,15.6465,15.624,15.639,420070.5427
2014-09-08 09:30:00,20.82,21.08,20.82,21.08,163272.2721583798,15.6465,15.8419,15.6465,15.8419,163272.2722
2014-09-08 10:00:00,21.08,21.1,21.06,21.09,287404.71043349645,15.8419,15.857,15.8269,15.8495,287404.7104
2014-09-08 10:30:00,21.08,21.09,21.02,21.08,172488.33769484583,15.8419,15.8495,15.7968,15.8419,172488.3377
2014-09-08 11:00:00,21.08,21.19,21.08,21.16,433610.1945613836,15.8419,15.9246,15.8419,15.9021,433610.1946
2014-09-08 11:30:00,21.16,21.2,21.11,21.14,406075.7765388554,15.9021,15.9321,15.8645,15.887,406075.7765
2014-09-08 12:00:00,21.13,21.16,21.1,21.15,193082.261918307,15.8795,15.9021,15.857,15.8945,193082.2619
2014-09-08 12:30:00,21.15,21.16,21.13,21.13,127659.5744680851,15.8945,15.9021,15.8795,15.8795,127659.5745
2014-09-08 13:00:00,21.13,21.16,21.11,21.12,316418.25008533394,15.8795,15.9021,15.8645,15.872,316418.2501
2014-09-08 13:30:00,21.13,21.15,21.08,21.09,307657.2988963477,15.8795,15.8945,15.8419,15.8495,307657.2989
2014-09-08 14:00:00,21.09,21.13,21.08,21.1,424963.02195926727,15.8495,15.8795,15.8419,15.857,424963.022
2014-09-08 14:30:00,21.1,21.11,21.08,21.09,168619.8657412675,15.857,15.8645,15.8419,15.8495,168619.8657
2014-09-08 15:00:00,21.1,21.13,21.09,21.13,294572.7614063033,15.857,15.8795,15.8495,15.8795,294572.7614
2014-09-08 15:30:00,21.13,21.16,21.1,21.12,527932.643076573,15.8795,15.9021,15.857,15.872,527932.6431
2014-09-09 09:30:00,21.08,21.11,21.0,21.02,332461.03083399707,15.8419,15.8645,15.7818,15.7968,332461.0308
2014-09-09 10:00:00,21.01,21.08,20.98,21.01,230970.5313460007,15.7893,15.8419,15.7668,15.7893,230970.5313
2014-09-09 10:30:00,21.01,21.01,20.89,20.99,495619.5244055069,15.7893,15.7893,15.6991,15.7743,495619.5244
2014-09-09 11:00:00,21.0,21.05,20.98,20.98,166913.18693821825,15.7818,15.8194,15.7668,15.7668,166913.1869
2014-09-09 11:30:00,20.98,20.99,20.91,20.91,135282.73978837184,15.7668,15.7743,15.7142,15.7142,135282.7398
2014-09-09 12:00:00,20.91,20.92,20.86,20.92,248378.6551371032,15.7142,15.7217,15.6766,15.7217,248378.6551
2014-09-09 12:30:00,20.92,20.92,20.87,20.89,91933.09819092049,15.7217,15.7217,15.6841,15.6991,91933.0982
2014-09-09 13:00:00,20.88,20.93,20.87,20.92,161110.47900785072,15.6916,15.7292,15.6841,15.7217,161110.479
2014-09-09 13:30:00,20.92,21.02,20.92,21.01,146319.2627147571,15.7217,15.7968,15.7217,15.7893,146319.2627
2014-09-09 14:00:00,21.0,21.0,20.93,20.94,142450.79076117874,15.7818,15.7818,15.7292,15.7367,142450.7908
2014-09-09 14:30:00,20.94,21.0,20.92,20.99,183183.52486062123,15.7367,15.7818,15.7217,15.7743,183183.5249
2014-09-09 15:00:00,20.98,20.99,20.88,20.91,294572.7614063033,15.7668,15.7743,15.6916,15.7142,294572.7614
2014-09-09 15:30:00,20.91,20.93,20.89,20.91,544658.0953464558,15.7142,15.7292,15.6991,15.7142,544658.0953
2014-09-10 09:30:00,20.92,20.95,20.8,20.84,198429.8555011947,15.7217,15.7442,15.6315,15.6616,198429.8555
2014-09-10 10:00:00,20.84,20.84,20.75,20.81,309022.6419387871,15.6616,15.6616,15.5939,15.639,309022.6419
2014-09-10 10:30:00,20.81,20.84,20.77,20.79,227898.509500512,15.639,15.6616,15.609,15.624,227898.5095
2014-09-10 11:00:00,20.79,20.86,20.79,20.83,227443.3951530322,15.624,15.6766,15.624,15.6541,227443.3952
2014-09-10 11:30:00,20.84,20.85,20.79,20.82,189213.78996472864,15.6616,15.6691,15.624,15.6465,189213.79
2014-09-10 12:00:00,20.81,20.88,20.79,20.85,75207.64592103766,15.639,15.6916,15.624,15.6691,75207.6459
2014-09-10 12:30:00,20.86,20.87,20.83,20.84,46080.327682330186,15.6766,15.6841,15.6541,15.6616,46080.3277
2014-09-10 13:00:00,20.84,20.92,20.84,20.86,77141.88189782684,15.6616,15.7217,15.6616,15.6766,77141.8819
2014-09-10 13:30:00,20.87,20.87,20.83,20.85,52110.59278643759,15.6841,15.6841,15.6541,15.6691,52110.5928
2014-09-10 14:00:00,20.86,20.87,20.82,20.83,90453.97656161113,15.6766,15.6841,15.6465,15.6541,90453.9766
2014-09-10 14:30:00,20.83,20.85,20.8,20.82,98532.25622937764,15.6541,15.6691,15.6315,15.6465,98532.2562
2014-09-10 15:00:00,20.83,20.87,20.82,20.82,122994.65240641712,15.6541,15.6841,15.6465,15.6465,122994.6524
2014-09-10 15:30:00,20.82,20.83,20.8,20.81,237797.2465581977,15.6465,15.6541,15.6315,15.639,237797.2466
2014-09-11 09:30:00,20.78,20.91,20.73,20.86,202639.66321538287,15.6165,15.7142,15.5789,15.6766,202639.6632
2014-09-11 10:00:00,20.87,20.91,20.82,20.91,176470.58823529413,15.6841,15.7142,15.6465,15.7142,176470.5882
2014-09-11 10:30:00,20.9,21.02,20.87,21.0,370121.74308795086,15.7067,15.7968,15.6841,15.7818,370121.7431
2014-09-11 11:00:00,21.01,21.11,21.01,21.04,309250.199112527,15.7893,15.8645,15.7893,15.8119,309250.1991
2014-09-11 11:30:00,21.04,21.06,21.0,21.02,185231.5394242804,15.8119,15.8269,15.7818,15.7968,185231.5394
2014-09-11 12:00:00,21.03,21.08,21.02,21.08,92388.21253840029,15.8044,15.8419,15.7968,15.8419,92388.2125
2014-09-11 12:30:00,21.08,21.08,21.04,21.05,126521.7885993856,15.8419,15.8419,15.8119,15.8194,126521.7886
2014-09-11 13:00:00,21.05,21.08,21.02,21.06,160655.36466037092,15.8194,15.8419,15.7968,15.8269,160655.3647
2014-09-11 13:30:00,21.05,21.07,21.0,21.02,120605.30208214816,15.8194,15.8344,15.7818,15.7968,120605.3021
2014-09-11 14:00:00,21.02,21.06,21.01,21.06,102855.84253043578,15.7968,15.8269,15.7893,15.8269,102855.8425
2014-09-11 14:30:00,21.06,21.1,21.05,21.1,162362.04346342018,15.8269,15.857,15.8194,15.857,162362.0435
2014-09-11 15:00:00,21.1,21.14,21.09,21.13,280350.43804755947,15.857,15.887,15.8495,15.8795,280350.438
2014-09-11 15:30:00,21.13,21.14,21.07,21.08,674365.6843782001,15.8795,15.887,15.8344,15.8419,674365.6844
2014-09-12 09:30:00,21.04,21.04,20.82,20.94,182159.51757879168,15.8119,15.8119,15.6465,15.7367,182159.5176
2014-09-12 10:00:00,20.95,21.0,20.92,20.97,253840.02730686087,15.7442,15.7818,15.7217,15.7593,253840.0273
2014-09-12 10:30:00,20.97,21.01,20.96,20.96,263056.0928433269,15.7593,15.7893,15.7518,15.7518,263056.0928
2014-09-12 11:00:00,20.96,20.99,20.94,20.96,283536.2384799181,15.7518,15.7743,15.7367,15.7518,283536.2385
2014-09-12 11:30:00,20.96,20.98,20.93,20.95,428148.8223916259,15.7518,15.7668,15.7292,15.7442,428148.8224
2014-09-12 12:00:00,20.94,20.97,20.94,20.96,197633.40539310503,15.7367,15.7593,15.7367,15.7518,197633.4054
2014-09-12 12:30:00,20.96,20.98,20.95,20.98,344407.7824553419,15.7518,15.7668,15.7442,15.7668,344407.7825
2014-09-12 13:00:00,20.97,20.98,20.88,20.93,466037.0918193197,15.7593,15.7668,15.6916,15.7292,466037.0918
2014-09-12 13:30:00,20.92,20.94,20.87,20.91,225509.15917624303,15.7217,15.7367,15.6841,15.7142,225509.1592
2014-09-12 14:00:00,20.91,20.93,20.85,20.88,413130.0489247924,15.7142,15.7292,15.6691,15.6916,413130.0489
2014-09-12 14:30:00,20.88,20.94,20.87,20.89,451587.21128683584,15.6916,15.7367,15.6841,15.6991,451587.2113
2014-09-12 15:00:00,20.89,21.0,20.87,20.98,320172.94345204235,15.6991,15.7818,15.6841,15.7668,320172.9435
2014-09-12 15:30:00,20.98,21.01,20.96,20.98,588007.7369439072,15.7668,15.7893,15.7518,15.7668,588007.7369
2014-09-15 09:30:00,20.94,20.98,20.86,20.88,577198.7711912618,15.7367,15.7668,15.6766,15.6916,577198.7712
2014-09-15 10:00:00,20.87,20.96,20.81,20.95,402207.304585277,15.6841,15.7518,15.639,15.7442,402207.3046
2014-09-15 10:30:00,20.96,20.97,20.92,20.95,512458.7552622597,15.7518,15.7593,15.7217,15.7442,512458.7553
2014-09-15 11:00:00,20.96,21.01,20.95,20.98,251564.45556946183,15.7518,15.7893,15.7442,15.7668,251564.4556
2014-09-15 11:30:00,20.98,20.99,20.93,20.96,225964.27352372283,15.7668,15.7743,15.7292,15.7518,225964.2735
2014-09-15 12:00:00,20.96,20.99,20.94,20.96,404141.5405620663,15.7518,15.7743,15.7367,15.7518,404141.5406
2014-09-15 12:30:00,20.96,20.98,20.94,20.98,179997.72442826262,15.7518,15.7668,15.7367,15.7668,179997.7244
2014-09-15 13:00:00,20.97,21.01,20.96,21.01,138013.42587325067,15.7593,15.7893,15.7518,15.7893,138013.4259
2014-09-15 13:30:00,21.01,21.03,20.97,20.97,169530.0944362271,15.7893,15.8044,15.7593,15.7593,169530.0944
2014-09-15 14:00:00,20.98,21.08,20.98,21.08,413243.8275116623,15.7668,15.8419,15.7668,15.8419,413243.8275
2014-09-15 14:30:00,21.08,21.13,21.02,21.03,295710.5472750029,15.8419,15.8795,15.7968,15.8044,295710.5473
2014-09-15 15:00:00,21.03,21.05,21.0,21.03,350893.1619069291,15.8044,15.8194,15.7818,15.8044,350893.1619
2014-09-15 15:30:00,21.03,21.04,20.97,20.99,659802.0252588463,15.8044,15.8119,15.7593,15.7743,659802.0253
2014-09-16 09:30:00,20.93,21.12,20.87,21.11,251109.34122198203,15.7292,15.872,15.6841,15.8645,251109.3412
2014-09-16 10:00:00,21.11,21.17,21.11,21.14,377744.9084082376,15.8645,15.9096,15.8645,15.887,377744.9084
2014-09-16 10:30:00,21.14,21.16,21.1,21.11,192399.59039708728,15.887,15.9021,15.857,15.8645,192399.5904
2014-09-16 11:00:00,21.11,21.16,21.08,21.14,282626.0097849585,15.8645,15.9021,15.8419,15.887,282626.0098
2014-09-16 11:30:00,21.14,21.27,21.14,21.22,364091.4779838435,15.887,15.9847,15.887,15.9471,364091.478
2014-09-16 12:00:00,21.22,21.28,21.18,21.28,113551.02969621118,15.9471,15.9922,15.9171,15.9922,113551.0297
2014-09-16 12:30:00,21.27,21.32,21.26,21.26,197974.7411537149,15.9847,16.0223,15.9772,15.9772,197974.7412
2014-09-16 13:00:00,21.27,21.3,21.23,21.23,125725.33849129594,15.9847,16.0073,15.9547,15.9547,125725.3385
2014-09-16 13:30:00,21.24,21.32,21.23,21.31,158721.12868358174,15.9622,16.0223,15.9547,16.0148,158721.1287
2014-09-16 14:00:00,21.32,21.33,21.28,21.3,168164.7513937877,16.0223,16.0298,15.9922,16.0073,168164.7514
2014-09-16 14:30:00,21.3,21.31,21.23,21.25,140288.99761064968,16.0073,16.0148,15.9547,15.9697,140288.9976
2014-09-16 15:00:00,21.25,21.28,21.25,21.27,388553.87416088296,15.9697,15.9922,15.9697,15.9847,388553.8742
2014-09-16 15:30:00,21.27,21.3,21.24,21.26,841620.2070770281,15.9847,16.0073,15.9622,15.9772,841620.2071
2014-09-17 09:30:00,21.37,21.66,21.37,21.62,501308.45374900446,16.0599,16.2778,16.0599,16.2478,501308.4537
2014-09-17 10:00:00,21.63,21.78,21.51,21.52,849015.815223575,16.2553,16.368,16.1651,16.1726,849015.8152
2014-09-17 10:30:00,21.52,21.6,21.48,21.52,841620.2070770281,16.1726,16.2327,16.1425,16.1726,841620.2071
2014-09-17 11:00:00,21.51,21.56,21.46,21.48,431562.1799977244,16.1651,16.2027,16.1275,16.1425,431562.18
2014-09-17 11:30:00,21.48,21.54,21.39,21.54,839913.5282739789,16.1425,16.1876,16.0749,16.1876,839913.5283
2014-09-17 12:00:00,21.54,21.59,21.52,21.54,879508.4765047218,16.1876,16.2252,16.1726,16.1876,879508.4765
2014-09-17 12:30:00,21.55,21.66,21.52,21.57,336443.28137444536,16.1951,16.2778,16.1726,16.2102,336443.2814
2014-09-17 13:00:00,21.57,21.58,21.51,21.53,575150.7566276027,16.2102,16.2177,16.1651,16.1801,575150.7566
2014-09-17 13:30:00,21.53,21.61,21.53,21.59,380589.3730799864,16.1801,16.2402,16.1801,16.2252,380589.3731
2014-09-17 14:00:00,21.59,21.64,21.44,21.61,358630.1058140858,16.2252,16.2628,16.1125,16.2402,358630.1058
2014-09-17 14:30:00,21.61,21.61,21.5,21.52,753100.4664922062,16.2402,16.2402,16.1576,16.1726,753100.4665
2014-09-17 15:00:00,21.52,21.63,21.46,21.52,350665.6047331892,16.1726,16.2553,16.1275,16.1726,350665.6047
2014-09-17 15:30:00,21.52,21.52,21.44,21.47,488906.5877801798,16.1726,16.1726,16.1125,16.135,488906.5878
2014-09-18 09:30:00,21.46,21.53,21.27,21.32,275685.51598589146,16.1275,16.1801,15.9847,16.0223,275685.516
2014-09-18 10:00:00,21.32,21.48,21.3,21.31,200477.8700648538,16.0223,16.1425,16.0073,16.0148,200477.8701
2014-09-18 10:30:00,21.31,21.43,21.3,21.34,169757.651609967,16.0148,16.105,16.0073,16.0373,169757.6516
2014-09-18 11:00:00,21.34,21.38,21.3,21.31,146888.15564910683,16.0373,16.0674,16.0073,16.0148,146888.1556
2014-09-18 11:30:00,21.3,21.35,21.24,21.25,136534.3042439413,16.0073,16.0448,15.9622,15.9697,136534.3042
2014-09-18 12:00:00,21.25,21.29,21.23,21.27,141540.56206621914,15.9697,15.9998,15.9547,15.9847,141540.5621
2014-09-18 12:30:00,21.26,21.27,21.21,21.21,90112.64080100124,15.9772,15.9847,15.9396,15.9396,90112.6408
2014-09-18 13:00:00,21.21,21.22,21.17,21.18,108772.32904767324,15.9396,15.9471,15.9096,15.9171,108772.329
2014-09-18 13:30:00,21.19,21.23,21.18,21.22,61440.43690977358,15.9246,15.9547,15.9171,15.9471,61440.4369
2014-09-18 14:00:00,21.23,21.27,21.22,21.25,94094.89134144956,15.9547,15.9847,15.9471,15.9697,94094.8913
2014-09-18 14:30:00,21.25,21.27,21.25,21.26,53134.60006826715,15.9697,15.9847,15.9697,15.9772,53134.6001
2014-09-18 15:00:00,21.25,21.28,21.23,21.27,158721.12868358174,15.9697,15.9922,15.9547,15.9847,158721.1287
2014-09-18 15:30:00,21.26,21.3,21.26,21.28,430310.615542155,15.9772,16.0073,15.9772,15.9922,430310.6155
2014-09-19 09:30:00,21.37,21.38,21.1,21.14,829445.8982819434,16.0599,16.0674,15.857,15.887,829445.8983
2014-09-19 10:00:00,21.13,21.14,20.97,20.98,340311.75332802365,15.8795,15.887,15.7593,15.7668,340311.7533
2014-09-19 10:30:00,20.98,21.01,20.83,20.88,435658.20912504266,15.7668,15.7893,15.6541,15.6916,435658.2091
2014-09-19 11:00:00,20.88,21.01,20.87,20.93,513027.6481966094,15.6916,15.7893,15.6841,15.7292,513027.6482
2014-09-19 11:30:00,20.93,20.93,20.79,20.87,251109.34122198203,15.7292,15.7292,15.624,15.6841,251109.3412
2014-09-19 12:00:00,20.87,20.88,20.82,20.87,100694.0493799067,15.6841,15.6916,15.6465,15.6841,100694.0494
2014-09-19 12:30:00,20.87,20.88,20.8,20.81,190351.57583342816,15.6841,15.6916,15.6315,15.639,190351.5758
2014-09-19 13:00:00,20.81,20.86,20.76,20.85,111616.793719422,15.639,15.6766,15.6015,15.6691,111616.7937
2014-09-19 13:30:00,20.85,20.87,20.82,20.82,109341.221982023,15.6691,15.6841,15.6465,15.6465,109341.222
2014-09-19 14:00:00,20.82,20.87,20.82,20.87,173171.00921606555,15.6465,15.6841,15.6465,15.6841,173171.0092
2014-09-19 14:30:00,20.86,20.93,20.86,20.92,205370.3493002617,15.6766,15.7292,15.6766,15.7217,205370.3493
2014-09-19 15:00:00,20.92,20.94,20.91,20.94,169074.9800887473,15.7217,15.7367,15.7142,15.7367,169074.9801
2014-09-19 15:30:00,20.94,20.99,20.93,20.94,721128.6835817499,15.7367,15.7743,15.7292,15.7367,721128.6836
2014-09-22 09:30:00,20.89,20.94,20.74,20.88,245534.1904653544,15.6991,15.7367,15.5864,15.6916,245534.1905
2014-09-22 10:00:00,20.87,20.89,20.74,20.75,419729.2069632496,15.6841,15.6991,15.5864,15.5939,419729.207
2014-09-22 10:30:00,20.76,20.8,20.69,20.71,208101.0353851405,15.6015,15.6315,15.5488,15.5639,208101.0354
2014-09-22 11:00:00,20.71,20.78,20.69,20.74,131414.26783479349,15.5639,15.6165,15.5488,15.5864,131414.2678
2014-09-22 11:30:00,20.74,20.75,20.6,20.61,184093.7535555809,15.5864,15.5939,15.4812,15.4887,184093.7536
2014-09-22 12:00:00,20.61,20.64,20.58,20.6,226419.38787120263,15.4887,15.5113,15.4662,15.4812,226419.3879
2014-09-22 12:30:00,20.59,20.63,20.58,20.6,221868.2443964046,15.4737,15.5038,15.4662,15.4812,221868.2444
2014-09-22 13:00:00,20.59,20.66,20.58,20.65,109113.66480828308,15.4737,15.5263,15.4662,15.5188,109113.6648
2014-09-22 13:30:00,20.65,20.67,20.59,20.6,105358.9714415747,15.5188,15.5338,15.4737,15.4812,105358.9714
2014-09-22 14:00:00,20.59,20.62,20.54,20.56,141426.7834793492,15.4737,15.4962,15.4361,15.4511,141426.7835
2014-09-22 14:30:00,20.56,20.6,20.56,20.58,121970.64512458757,15.4511,15.4812,15.4511,15.4662,121970.6451
2014-09-22 15:00:00,20.58,20.6,20.56,20.58,172488.33769484583,15.4662,15.4812,15.4511,15.4662,172488.3377
2014-09-22 15:30:00,20.58,20.61,20.58,20.6,441802.2528160201,15.4662,15.4887,15.4662,15.4812,441802.2528
2014-09-23 09:30:00,20.44,20.72,20.41,20.66,361588.34907270456,15.361,15.5714,15.3384,15.5263,361588.3491
2014-09-23 10:00:00,20.66,20.69,20.56,20.61,407668.6767550347,15.5263,15.5488,15.4511,15.4887,407668.6768
2014-09-23 10:30:00,20.61,20.65,20.56,20.63,653089.0886335192,15.4887,15.5188,15.4511,15.5038,653089.0886
2014-09-23 11:00:00,20.63,20.65,20.59,20.64,331778.3593127773,15.5038,15.5188,15.4737,15.5113,331778.3593
2014-09-23 11:30:00,20.64,20.71,20.61,20.66,406075.7765388554,15.5113,15.5639,15.4887,15.5263,406075.7765
2014-09-23 12:00:00,20.67,20.68,20.62,20.65,221185.5728751849,15.5338,15.5413,15.4962,15.5188,221185.5729
2014-09-23 12:30:00,20.65,20.68,20.63,20.64,225622.937763113,15.5188,15.5413,15.5038,15.5113,225622.9378
2014-09-23 13:00:00,20.63,20.66,20.61,20.65,133120.94663784278,15.5038,15.5263,15.4887,15.5188,133120.9466
2014-09-23 13:30:00,20.65,20.68,20.62,20.64,198316.0769143248,15.5188,15.5413,15.4962,15.5113,198316.0769
2014-09-23 14:00:00,20.63,20.65,20.59,20.64,191944.47604960747,15.5038,15.5188,15.4737,15.5113,191944.476
2014-09-23 14:30:00,20.64,20.67,20.6,20.66,208556.1497326204,15.5113,15.5338,15.4812,15.5263,208556.1497
2014-09-23 15:00:00,20.66,20.67,20.63,20.66,287177.1532597565,15.5263,15.5338,15.5038,15.5263,287177.1533
2014-09-23 15:30:00,20.67,20.68,20.63,20.63,793946.9791785186,15.5338,15.5413,15.5038,15.5038,793946.9792
2014-09-24 09:30:00,20.51,20.65,20.46,20.49,256798.2705654796,15.4136,15.5188,15.376,15.3985,256798.2706
2014-09-24 10:00:00,20.49,20.63,20.43,20.53,599954.488565252,15.3985,15.5038,15.3535,15.4286,599954.4886
2014-09-24 10:30:00,20.52,20.61,20.51,20.57,302309.70531346,15.4211,15.4887,15.4136,15.4587,302309.7053
2014-09-24 11:00:00,20.57,20.72,20.56,20.72,303788.8269427694,15.4587,15.5714,15.4511,15.5714,303788.8269
2014-09-24 11:30:00,20.72,20.74,20.59,20.62,279440.20935259986,15.5714,15.5864,15.4737,15.4962,279440.2094
2014-09-24 12:00:00,20.62,20.66,20.62,20.66,180225.2816020025,15.4962,15.5263,15.4962,15.5263,180225.2816
2014-09-24 12:30:00,20.66,20.66,20.62,20.64,142223.23358743885,15.5263,15.5263,15.4962,15.5113,142223.2336
2014-09-24 13:00:00,20.63,20.65,20.61,20.64,212197.0645124588,15.5038,15.5188,15.4887,15.5113,212197.0645
2014-09-24 13:30:00,20.64,20.7,20.64,20.67,194675.1621344863,15.5113,15.5564,15.5113,15.5338,194675.1621
2014-09-24 14:00:00,20.67,20.67,20.64,20.65,236545.68210262829,15.5338,15.5338,15.5113,15.5188,236545.6821
2014-09-24 14:30:00,20.65,20.74,20.65,20.72,189213.78996472864,15.5188,15.5864,15.5188,15.5714,189213.79
2014-09-24 15:00:00,20.72,20.76,20.71,20.74,303788.8269427694,15.5714,15.6015,15.5639,15.5864,303788.8269
2014-09-24 15:30:00,20.73,20.76,20.71,20.73,568210.2628285357,15.5789,15.6015,15.5639,15.5789,568210.2628
2014-09-25 09:30:00,20.68,20.77,20.6,20.65,175674.13812720447,15.5413,15.609,15.4812,15.5188,175674.1381
2014-09-25 10:00:00,20.65,20.67,20.5,20.57,261235.63545340768,15.5188,15.5338,15.4061,15.4587,261235.6355
2014-09-25 10:30:00,20.57,20.61,20.46,20.61,149732.6203208556,15.4587,15.4887,15.376,15.4887,149732.6203
2014-09-25 11:00:00,20.6,20.61,20.53,20.58,139606.32608943,15.4812,15.4887,15.4286,15.4662,139606.3261
2014-09-25 11:30:00,20.58,20.59,20.53,20.55,99670.04209807716,15.4662,15.4737,15.4286,15.4436,99670.0421
2014-09-25 12:00:00,20.55,20.57,20.5,20.5,96370.46307884857,15.4436,15.4587,15.4061,15.4061,96370.4631
2014-09-25 12:30:00,20.5,20.57,20.5,20.56,201956.99169416315,15.4061,15.4587,15.4061,15.4511,201956.9917
2014-09-25 13:00:00,20.56,20.58,20.53,20.54,108089.65752645352,15.4511,15.4662,15.4286,15.4361,108089.6575
2014-09-25 13:30:00,20.54,20.54,20.43,20.45,223347.366025714,15.4361,15.4361,15.3535,15.3685,223347.366
2014-09-25 14:00:00,20.44,20.51,20.42,20.51,155421.54966435317,15.361,15.4136,15.3459,15.4136,155421.5497
2014-09-25 14:30:00,20.5,20.57,20.5,20.52,173626.12356354535,15.4061,15.4587,15.4061,15.4211,173626.1236
2014-09-25 15:00:00,20.53,20.56,20.5,20.52,361929.6848333144,15.4286,15.4511,15.4061,15.4211,361929.6848
2014-09-25 15:30:00,20.53,20.57,20.5,20.5,637273.865058596,15.4286,15.4587,15.4061,15.4061,637273.8651
2014-09-26 09:30:00,20.52,20.58,20.39,20.43,226305.6092843327,15.4211,15.4662,15.3234,15.3535,226305.6093
2014-09-26 10:00:00,20.43,20.48,20.38,20.38,297417.22607805213,15.3535,15.391,15.3159,15.3159,297417.2261
2014-09-26 10:30:00,20.37,20.38,20.31,20.36,168392.3085675276,15.3084,15.3159,15.2633,15.3008,168392.3086
2014-09-26 11:00:00,20.37,20.4,20.33,20.33,170326.54454431677,15.3084,15.3309,15.2783,15.2783,170326.5445
2014-09-26 11:30:00,20.34,20.34,20.29,20.3,153714.8708613039,15.2858,15.2858,15.2482,15.2558,153714.8709
2014-09-26 12:00:00,20.3,20.35,20.3,20.33,74980.08874729776,15.2558,15.2933,15.2558,15.2783,74980.0887
2014-09-26 12:30:00,20.34,20.36,20.32,20.36,199112.5270224144,15.2858,15.3008,15.2708,15.3008,199112.527
2014-09-26 13:00:00,20.35,20.43,20.35,20.42,114347.47980430083,15.2933,15.3535,15.2933,15.3459,114347.4798
2014-09-26 13:30:00,20.42,20.45,20.41,20.45,66674.25190579133,15.3459,15.3685,15.3384,15.3685,66674.2519
2014-09-26 14:00:00,20.44,20.53,20.44,20.5,132779.61087723292,15.361,15.4286,15.361,15.4061,132779.6109
2014-09-26 14:30:00,20.51,20.54,20.5,20.54,123335.98816702695,15.4136,15.4361,15.4061,15.4361,123335.9882
2014-09-26 15:00:00,20.54,20.54,20.5,20.52,138809.87598134033,15.4361,15.4361,15.4061,15.4211,138809.876
2014-09-26 15:30:00,20.52,20.54,20.48,20.5,562293.7763112983,15.4211,15.4361,15.391,15.4061,562293.7763
2014-09-29 09:30:00,20.29,20.43,20.24,20.35,172602.11628171575,15.2482,15.3535,15.2107,15.2933,172602.1163
2014-09-29 10:00:00,20.36,20.41,20.28,20.35,226305.6092843327,15.3008,15.3384,15.2407,15.2933,226305.6093
2014-09-29 10:30:00,20.35,20.44,20.34,20.43,128569.80316304472,15.2933,15.361,15.2858,15.3535,128569.8032
2014-09-29 11:00:00,20.43,20.51,20.41,20.5,86016.61167368302,15.3535,15.4136,15.3384,15.4061,86016.6117
2014-09-29 11:30:00,20.5,20.51,20.45,20.51,62009.32984412334,15.4061,15.4136,15.3685,15.4136,62009.3298
2014-09-29 12:00:00,20.51,20.52,20.46,20.47,102855.84253043578,15.4136,15.4211,15.376,15.3835,102855.8425
2014-09-29 12:30:00,20.47,20.5,20.44,20.48,59733.75810672432,15.3835,15.4061,15.361,15.391,59733.7581
2014-09-29 13:00:00,20.48,20.52,20.46,20.52,64398.68016839231,15.391,15.4211,15.376,15.4211,64398.6802
2014-09-29 13:30:00,20.52,20.54,20.49,20.5,82375.69689384458,15.4211,15.4361,15.3985,15.4061,82375.6969
2014-09-29 14:00:00,20.5,20.53,20.43,20.45,129366.25327113438,15.4061,15.4286,15.3535,15.3685,129366.2533
2014-09-29 14:30:00,20.45,20.54,20.44,20.53,130959.1534873137,15.3685,15.4361,15.361,15.4286,130959.1535
2014-09-29 15:00:00,20.53,20.59,20.51,20.58,257822.2778473092,15.4286,15.4737,15.4136,15.4662,257822.2778
2014-09-29 15:30:00,20.58,20.58,20.48,20.5,743315.5080213904,15.4662,15.4662,15.391,15.4061,743315.508
2014-09-30 09:30:00,21.72,21.89,21.39,21.53,2508704.061895551,16.3229,16.4507,16.0749,16.1801,2508704.0619
2014-09-30 10:00:00,21.52,21.52,21.23,21.3,906701.55876664,16.1726,16.1726,15.9547,16.0073,906701.5588
2014-09-30 10:30:00,21.29,21.4,21.18,21.24,1045511.4347479804,15.9998,16.0824,15.9171,15.9622,1045511.4347
2014-09-30 11:00:00,21.24,21.24,21.14,21.16,612356.3545340768,15.9622,15.9622,15.887,15.9021,612356.3545
2014-09-30 11:30:00,21.16,21.26,21.11,21.23,777107.7483217659,15.9021,15.9772,15.8645,15.9547,777107.7483
2014-09-30 12:00:00,21.23,21.34,21.14,21.17,401638.4116509273,15.9547,16.0373,15.887,15.9096,401638.4117
2014-09-30 12:30:00,21.17,21.17,21.06,21.09,253157.35578564115,15.9096,15.9096,15.8269,15.8495,253157.3558
2014-09-30 13:00:00,21.09,21.13,21.07,21.08,244168.84742291505,15.8495,15.8795,15.8344,15.8419,244168.8474
2014-09-30 13:30:00,21.08,21.1,21.01,21.06,285698.03163044713,15.8419,15.857,15.7893,15.8269,285698.0316
2014-09-30 14:00:00,21.06,21.11,21.05,21.08,409489.1341449539,15.8269,15.8645,15.8194,15.8419,409489.1341
2014-09-30 14:30:00,21.09,21.12,21.02,21.02,296620.7759699625,15.8495,15.872,15.7968,15.7968,296620.776
2014-09-30 15:00:00,21.02,21.07,20.99,21.01,533507.7938332006,15.7968,15.8344,15.7743,15.7893,533507.7938
2014-09-30 15:30:00,21.01,21.08,21.01,21.02,1076800.546137217,15.7893,15.8419,15.7893,15.7968,1076800.5461
2014-10-01 09:30:00,21.27,21.29,21.01,21.2,720218.4548867904,15.9847,15.9998,15.7893,15.9321,720218.4549
2014-10-01 10:00:00,21.19,21.2,21.06,21.16,408920.2412106042,15.9246,15.9321,15.8269,15.9021,408920.2412
2014-10-01 10:30:00,21.16,21.16,20.94,21.0,478211.4006144044,15.9021,15.9021,15.7367,15.7818,478211.4006
2014-10-01 11:00:00,21.0,21.08,20.84,20.87,465809.5346455797,15.7818,15.8419,15.6616,15.6841,465809.5346
2014-10-01 11:30:00,20.87,20.92,20.87,20.91,194675.1621344863,15.6841,15.7217,15.6841,15.7142,194675.1621
2014-10-01 12:00:00,20.91,20.94,20.85,20.88,172374.5591079759,15.7142,15.7367,15.6691,15.6916,172374.5591
2014-10-01 12:30:00,20.87,20.87,20.71,20.73,180111.50301513256,15.6841,15.6841,15.5639,15.5789,180111.503
2014-10-01 13:00:00,20.73,20.73,20.62,20.68,238252.3609056776,15.5789,15.5789,15.4962,15.5413,238252.3609
2014-10-01 13:30:00,20.67,20.69,20.62,20.66,215269.08635794744,15.5338,15.5488,15.4962,15.5263,215269.0864
2014-10-01 14:00:00,20.66,20.73,20.64,20.72,172374.5591079759,15.5263,15.5789,15.5113,15.5714,172374.5591
2014-10-01 14:30:00,20.72,20.74,20.64,20.65,161110.47900785072,15.5714,15.5864,15.5113,15.5188,161110.479
2014-10-01 15:00:00,20.64,20.67,20.6,20.66,226988.2808055524,15.5113,15.5338,15.4812,15.5263,226988.2808
2014-10-01 15:30:00,20.66,20.72,20.64,20.66,667083.8548185232,15.5263,15.5714,15.5113,15.5263,667083.8548
2014-10-02 09:30:00,20.66,20.9,20.65,20.87,416315.849357151,15.5263,15.7067,15.5188,15.6841,416315.8494
2014-10-02 10:00:00,20.86,20.87,20.75,20.84,533394.0152463306,15.6766,15.6841,15.5939,15.6616,533394.0152
2014-10-02 10:30:00,20.84,20.84,20.67,20.69,422687.4502218683,15.6616,15.6616,15.5338,15.5488,422687.4502
2014-10-02 11:00:00,20.69,20.81,20.67,20.73,216975.7651609967,15.5488,15.639,15.5338,15.5789,216975.7652
2014-10-02 11:30:00,20.73,20.74,20.59,20.64,212083.2859255888,15.5789,15.5864,15.4737,15.5113,212083.2859
2014-10-02 12:00:00,20.65,20.7,20.63,20.64,311525.77084992605,15.5188,15.5564,15.5038,15.5113,311525.7708
2014-10-02 12:30:00,20.64,20.68,20.59,20.68,298782.5691204916,15.5113,15.5413,15.4737,15.5413,298782.5691
2014-10-02 13:00:00,20.67,20.75,20.65,20.74,427124.8151097964,15.5338,15.5939,15.5188,15.5864,427124.8151
2014-10-02 13:30:00,20.74,20.79,20.7,20.71,283991.3528273979,15.5864,15.624,15.5564,15.5639,283991.3528
2014-10-02 14:00:00,20.72,20.84,20.7,20.81,312891.1138923655,15.5714,15.6616,15.5564,15.639,312891.1139
2014-10-02 14:30:00,20.81,20.87,20.75,20.84,227557.1737399021,15.639,15.6841,15.5939,15.6616,227557.1737
2014-10-02 15:00:00,20.84,20.85,20.77,20.78,310160.4278074866,15.6616,15.6691,15.609,15.6165,310160.4278
2014-10-02 15:30:00,20.78,20.86,20.76,20.82,1016953.0094436228,15.6165,15.6766,15.6015,15.6465,1016953.0094
2014-10-03 09:30:00,21.0,21.08,20.84,20.86,508476.5047218114,15.7818,15.8419,15.6616,15.6766,508476.5047
2014-10-03 10:00:00,20.86,20.99,20.77,20.78,537603.8229605189,15.6766,15.7743,15.609,15.6165,537603.823
2014-10-03 10:30:00,20.79,20.87,20.75,20.83,339287.7460461941,15.624,15.6841,15.5939,15.6541,339287.746
2014-10-03 11:00:00,20.82,20.88,20.77,20.8,213221.07179428832,15.6465,15.6916,15.609,15.6315,213221.0718
2014-10-03 11:30:00,20.81,20.82,20.76,20.77,189782.6828990784,15.639,15.6465,15.6015,15.609,189782.6829
2014-10-03 12:00:00,20.77,20.83,20.76,20.81,199112.5270224144,15.609,15.6541,15.6015,15.639,199112.527
2014-10-03 12:30:00,20.81,20.83,20.79,20.79,146319.2627147571,15.639,15.6541,15.624,15.624,146319.2627
2014-10-03 13:00:00,20.79,20.79,20.71,20.72,198998.74843554443,15.624,15.624,15.5639,15.5714,198998.7484
2014-10-03 13:30:00,20.71,20.72,20.62,20.69,342245.98930481286,15.5639,15.5714,15.4962,15.5488,342245.9893
2014-10-03 14:00:00,20.69,20.79,20.69,20.75,276140.6303333713,15.5488,15.624,15.5488,15.5939,276140.6303
2014-10-03 14:30:00,20.75,20.79,20.75,20.79,161110.47900785072,15.5939,15.624,15.5939,15.624,161110.479
2014-10-03 15:00:00,20.79,20.79,20.72,20.77,467061.0991011492,15.624,15.624,15.5714,15.609,467061.0991
2014-10-03 15:30:00,20.77,20.84,20.75,20.79,1401297.0758903176,15.609,15.6616,15.5939,15.624,1401297.0759
2014-10-06 09:30:00,20.84,20.98,20.83,20.91,359085.2201615656,15.6616,15.7668,15.6541,15.7142,359085.2202
2014-10-06 10:00:00,20.91,20.99,20.81,20.85,354534.0766867676,15.7142,15.7743,15.639,15.6691,354534.0767
2014-10-06 10:30:00,20.87,20.87,20.73,20.77,295141.6543406531,15.6841,15.6841,15.5789,15.609,295141.6543
2014-10-06 11:00:00,20.76,20.81,20.74,20.78,267834.79349186487,15.6015,15.639,15.5864,15.6165,267834.7935
2014-10-06 11:30:00,20.79,20.82,20.65,20.73,198429.8555011947,15.624,15.6465,15.5188,15.5789,198429.8555
2014-10-06 12:00:00,20.73,20.8,20.71,20.72,158493.57150984186,15.5789,15.6315,15.5639,15.5714,158493.5715
2014-10-06 12:30:00,20.72,20.73,20.62,20.64,259073.84230287865,15.5714,15.5789,15.4962,15.5113,259073.8423
2014-10-06 13:00:00,20.64,20.74,20.63,20.73,201729.43452042327,15.5113,15.5864,15.5038,15.5789,201729.4345
2014-10-06 13:30:00,20.74,20.74,20.68,20.7,133803.61815906246,15.5864,15.5864,15.5413,15.5564,133803.6182
2014-10-06 14:00:00,20.7,20.76,20.65,20.73,134600.06826715212,15.5564,15.6015,15.5188,15.5789,134600.0683
2014-10-06 14:30:00,20.73,20.73,20.68,20.71,138468.54022073047,15.5789,15.5789,15.5413,15.5639,138468.5402
2014-10-06 15:00:00,20.7,20.73,20.65,20.72,232677.21014905,15.5564,15.5789,15.5188,15.5714,232677.2101
2014-10-06 15:30:00,20.72,20.72,20.65,20.67,724769.5983615884,15.5714,15.5714,15.5188,15.5338,724769.5984
2014-10-07 09:30:00,20.51,20.53,20.43,20.53,441802.2528160201,15.4136,15.4286,15.3535,15.4286,441802.2528
2014-10-07 10:00:00,20.54,20.63,20.49,20.51,337125.9528956651,15.4361,15.5038,15.3985,15.4136,337125.9529
2014-10-07 10:30:00,20.52,20.57,20.42,20.43,499260.4391853453,15.4211,15.4587,15.3459,15.3535,499260.4392
2014-10-07 11:00:00,20.43,20.43,20.35,20.39,491751.05245192855,15.3535,15.3535,15.2933,15.3234,491751.0525
2014-10-07 11:30:00,20.39,20.43,20.36,20.42,333598.8167026965,15.3234,15.3535,15.3008,15.3459,333598.8167
2014-10-07 12:00:00,20.42,20.5,20.42,20.48,214586.4148367277,15.3459,15.4061,15.3459,15.391,214586.4148
2014-10-07 12:30:00,20.49,20.5,20.42,20.44,362043.46342018433,15.3985,15.4061,15.3459,15.361,362043.4634
2014-10-07 13:00:00,20.45,20.48,20.4,20.47,192399.59039708728,15.3685,15.391,15.3309,15.3835,192399.5904
2014-10-07 13:30:00,20.46,20.47,20.42,20.43,227557.1737399021,15.376,15.3835,15.3459,15.3535,227557.1737
2014-10-07 14:00:00,20.43,20.45,20.37,20.38,279895.32370007964,15.3535,15.3685,15.3084,15.3159,279895.3237
2014-10-07 14:30:00,20.38,20.39,20.34,20.36,366708.38548185234,15.3159,15.3234,15.2858,15.3008,366708.3855
2014-10-07 15:00:00,20.36,20.38,20.26,20.3,379451.5872112868,15.3008,15.3159,15.2257,15.2558,379451.5872
2014-10-07 15:30:00,20.3,20.33,20.27,20.27,1169074.980088747,15.2558,15.2783,15.2332,15.2332,1169074.9801
2014-10-08 09:30:00,20.18,20.38,20.18,20.36,362157.2420070543,15.2239,15.3748,15.2239,15.3597,362157.242
2014-10-08 10:00:00,20.36,20.42,20.25,20.27,401183.2973034475,15.3597,15.4049,15.2767,15.2918,401183.2973
2014-10-08 10:30:00,20.27,20.31,20.05,20.06,477870.0648537945,15.2918,15.3219,15.1258,15.1333,477870.0649
2014-10-08 11:00:00,20.06,20.17,20.0,20.16,505290.7042894528,15.1333,15.2163,15.0881,15.2088,505290.7043
2014-10-08 11:30:00,20.15,20.18,20.05,20.1,278757.53783138015,15.2012,15.2239,15.1258,15.1635,278757.5378
2014-10-08 12:00:00,20.11,20.14,20.07,20.1,147684.6057571965,15.1711,15.1937,15.1409,15.1635,147684.6058
2014-10-08 12:30:00,20.09,20.11,20.07,20.1,163044.7149846399,15.156,15.1711,15.1409,15.1635,163044.715
2014-10-08 13:00:00,20.1,20.14,20.08,20.12,196836.95528501537,15.1635,15.1937,15.1484,15.1786,196836.9553
2014-10-08 13:30:00,20.12,20.24,20.12,20.19,237114.5750369781,15.1786,15.2691,15.1786,15.2314,237114.575
2014-10-08 14:00:00,20.2,20.46,20.2,20.43,348390.0329957902,15.239,15.4351,15.239,15.4125,348390.033
2014-10-08 14:30:00,20.44,20.53,20.43,20.44,503242.6897257936,15.42,15.4879,15.4125,15.42,503242.6897
2014-10-08 15:00:00,20.44,20.58,20.44,20.56,434406.6446694732,15.42,15.5256,15.42,15.5105,434406.6447
2014-10-08 15:30:00,20.56,20.59,20.52,20.58,980543.8616452384,15.5105,15.5332,15.4804,15.5256,980543.8616
2014-10-09 09:30:00,20.5,20.62,20.36,20.38,321652.0650813517,15.4653,15.5558,15.3597,15.3748,321652.0651
2014-10-09 10:00:00,20.38,20.42,20.24,20.29,496188.4173398567,15.3748,15.4049,15.2691,15.3069,496188.4173
2014-10-09 10:30:00,20.29,20.32,20.2,20.31,164637.6152008192,15.3069,15.3295,15.239,15.3219,164637.6152
2014-10-09 11:00:00,20.31,20.37,20.26,20.34,128569.80316304472,15.3219,15.3672,15.2842,15.3446,128569.8032
2014-10-09 11:30:00,20.35,20.35,20.17,20.21,342132.2107179429,15.3521,15.3521,15.2163,15.2465,342132.2107
2014-10-09 12:00:00,20.21,20.3,20.12,20.14,335533.05267948576,15.2465,15.3144,15.1786,15.1937,335533.0527
2014-10-09 12:30:00,20.13,20.25,20.11,20.22,232222.09580157016,15.1862,15.2767,15.1711,15.2541,232222.0958
2014-10-09 13:00:00,20.22,20.24,20.09,20.21,150415.29184207533,15.2541,15.2691,15.156,15.2465,150415.2918
2014-10-09 13:30:00,20.21,20.32,20.19,20.24,197178.29104562523,15.2465,15.3295,15.2314,15.2691,197178.291
2014-10-09 14:00:00,20.23,20.23,20.06,20.06,314028.89976106497,15.2616,15.2616,15.1333,15.1333,314028.8998
2014-10-09 14:30:00,20.06,20.11,20.0,20.01,256343.15621799976,15.1333,15.1711,15.0881,15.0956,256343.1562
2014-10-09 15:00:00,20.0,20.07,19.89,20.06,530208.214813972,15.0881,15.1409,15.0051,15.1333,530208.2148
2014-10-09 15:30:00,20.07,20.12,20.0,20.0,771760.1547388781,15.1409,15.1786,15.0881,15.0881,771760.1547
2014-10-10 09:30:00,19.99,20.14,19.89,19.99,331095.68779155763,15.0805,15.1937,15.0051,15.0805,331095.6878
2014-10-10 10:00:00,19.99,19.99,19.64,19.64,327113.43725110934,15.0805,15.0805,14.8165,14.8165,327113.4373
2014-10-10 10:30:00,19.65,19.71,19.58,19.68,301285.6980316305,14.824,14.8693,14.7712,14.8467,301285.698
2014-10-10 11:00:00,19.68,19.78,19.67,19.7,243258.6187279554,14.8467,14.9221,14.8391,14.8618,243258.6187
2014-10-10 11:30:00,19.7,19.75,19.62,19.73,302537.2624871999,14.8618,14.8995,14.8014,14.8844,302537.2625
2014-10-10 12:00:00,19.73,19.92,19.73,19.85,255888.04187052,14.8844,15.0277,14.8844,14.9749,255888.0419
2014-10-10 12:30:00,19.85,19.99,19.85,19.93,202980.9989759928,14.9749,15.0805,14.9749,15.0353,202980.999
2014-10-10 13:00:00,19.94,19.99,19.86,19.88,205484.12788713165,15.0428,15.0805,14.9825,14.9976,205484.1279
2014-10-10 13:30:00,19.88,19.96,19.85,19.85,173967.4593241552,14.9976,15.0579,14.9749,14.9749,173967.4593
2014-10-10 14:00:00,19.86,19.9,19.78,19.82,163613.60791898964,14.9825,15.0126,14.9221,14.9523,163613.6079
2014-10-10 14:30:00,19.82,19.83,19.7,19.7,137672.0901126408,14.9523,14.9598,14.8618,14.8618,137672.0901
2014-10-10 15:00:00,19.71,19.72,19.58,19.61,317100.92160655366,14.8693,14.8769,14.7712,14.7939,317100.9216
2014-10-10 15:30:00,19.62,19.63,19.47,19.49,861417.6811923996,14.8014,14.809,14.6882,14.7033,861417.6812
2014-10-13 09:30:00,19.22,19.49,19.02,19.12,526908.6357947434,14.4996,14.7033,14.3488,14.4242,526908.6358
2014-10-13 10:00:00,19.12,19.23,18.9,18.9,546023.4383888952,14.4242,14.5072,14.2582,14.2582,546023.4384
2014-10-13 10:30:00,18.89,19.01,18.83,18.99,688815.5649106838,14.2507,14.3412,14.2054,14.3261,688815.5649
2014-10-13 11:00:00,18.98,19.14,18.93,18.94,420525.6570713392,14.3186,14.4393,14.2809,14.2884,420525.6571
2014-10-13 11:30:00,18.95,19.08,18.91,18.96,438730.23097053135,14.296,14.394,14.2658,14.3035,438730.231
2014-10-13 12:00:00,18.97,18.98,18.89,18.94,504494.2541813631,14.311,14.3186,14.2507,14.2884,504494.2542
2014-10-13 12:30:00,18.94,19.03,18.9,18.91,901467.7437706224,14.2884,14.3563,14.2582,14.2658,901467.7438
2014-10-13 13:00:00,18.92,18.98,18.84,18.88,565024.4623961771,14.2733,14.3186,14.213,14.2432,565024.4624
2014-10-13 13:30:00,18.88,18.91,18.83,18.85,623506.6560473319,14.2432,14.2658,14.2054,14.2205,623506.656
2014-10-13 14:00:00,18.86,18.86,18.77,18.81,566617.3626123564,14.2281,14.2281,14.1602,14.1903,566617.3626
2014-10-13 14:30:00,18.81,18.81,18.55,18.57,697462.7375128001,14.1903,14.1903,13.9942,14.0093,697462.7375
2014-10-13 15:00:00,18.57,18.62,18.47,18.51,743884.4009557401,14.0093,14.047,13.9338,13.964,743884.401
2014-10-13 15:30:00,18.5,18.5,18.38,18.42,1909090.9090909087,13.9565,13.9565,13.8659,13.8961,1909090.9091
2014-10-14 09:30:00,18.5,18.55,17.99,18.0,1161224.2575947207,13.9565,13.9942,13.5717,13.5793,1161224.2576
2014-10-14 10:00:00,18.01,18.16,17.84,18.1,1841392.6499032883,13.5868,13.7,13.4586,13.6547,1841392.6499
2014-10-14 10:30:00,18.1,18.36,18.08,18.34,868471.9535783366,13.6547,13.8509,13.6396,13.8358,868471.9536
2014-10-14 11:00:00,18.33,18.46,18.33,18.4,623051.5416998521,13.8282,13.9263,13.8282,13.881,623051.5417
2014-10-14 11:30:00,18.4,18.57,18.4,18.48,733871.8853111845,13.881,14.0093,13.881,13.9414,733871.8853
2014-10-14 12:00:00,18.47,18.54,18.42,18.52,305950.62009329844,13.9338,13.9867,13.8961,13.9716,305950.6201
2014-10-14 12:30:00,18.51,18.56,18.42,18.47,443622.7102059393,13.964,14.0017,13.8961,13.9338,443622.7102
2014-10-14 13:00:00,18.47,18.62,18.45,18.47,474798.0430083058,13.9338,14.047,13.9188,13.9338,474798.043
2014-10-14 13:30:00,18.47,18.56,18.45,18.5,386164.523836614,13.9338,14.0017,13.9188,13.9565,386164.5238
2014-10-14 14:00:00,18.5,18.68,18.47,18.57,563659.1193537377,13.9565,14.0923,13.9338,14.0093,563659.1194
2014-10-14 14:30:00,18.58,18.59,18.47,18.49,396518.3752417795,14.0168,14.0244,13.9338,13.9489,396518.3752
2014-10-14 15:00:00,18.49,18.54,18.28,18.4,649334.3952668108,13.9489,13.9867,13.7905,13.881,649334.3953
2014-10-14 15:30:00,18.4,18.51,18.36,18.4,1084423.7114575035,13.881,13.964,13.8509,13.881,1084423.7115
2014-10-15 09:30:00,17.95,18.0,17.44,17.94,1920354.9891910343,13.5416,13.5793,13.1568,13.534,1920354.9892
2014-10-15 10:00:00,17.94,18.04,17.91,18.0,1256798.2705654795,13.534,13.6095,13.5114,13.5793,1256798.2706
2014-10-15 10:30:00,18.0,18.04,17.88,18.04,944931.1639549438,13.5793,13.6095,13.4887,13.6095,944931.164
2014-10-15 11:00:00,18.04,18.05,17.95,17.97,528046.421663443,13.6095,13.617,13.5416,13.5566,528046.4217
2014-10-15 11:30:00,17.96,18.04,17.76,17.88,470929.57105472754,13.5491,13.6095,13.3982,13.4887,470929.5711
2014-10-15 12:00:00,17.87,17.87,17.73,17.74,405961.9979519855,13.4812,13.4812,13.3756,13.3831,405961.998
2014-10-15 12:30:00,17.74,17.74,17.46,17.5,766526.3397428604,13.3831,13.3831,13.1719,13.2021,766526.3397
2014-10-15 13:00:00,17.5,17.65,17.45,17.49,455797.019001024,13.2021,13.3152,13.1644,13.1945,455797.019
2014-10-15 13:30:00,17.48,17.73,17.48,17.69,701900.1024007283,13.187,13.3756,13.187,13.3454,701900.1024
2014-10-15 14:00:00,17.68,17.82,17.6,17.76,712367.7323927637,13.3379,13.4435,13.2775,13.3982,712367.7324
2014-10-15 14:30:00,17.76,18.15,17.74,18.15,1008078.2796677664,13.3982,13.6924,13.3831,13.6924,1008078.2797
2014-10-15 15:00:00,18.15,18.23,18.0,18.23,948572.0787347822,13.6924,13.7528,13.5793,13.7528,948572.0787
2014-10-15 15:30:00,18.23,18.39,18.18,18.33,1852201.6156559333,13.7528,13.8735,13.7151,13.8282,1852201.6157
2014-10-16 09:30:00,17.96,18.25,17.86,18.18,545113.2096939356,13.5491,13.7679,13.4737,13.7151,545113.2097
2014-10-16 10:00:00,18.18,18.28,17.95,18.14,370576.8574354307,13.7151,13.7905,13.5416,13.6849,370576.8574
2014-10-16 10:30:00,18.14,18.5,18.12,18.42,365911.9353737627,13.6849,13.9565,13.6698,13.8961,365911.9354
2014-10-16 11:00:00,18.41,18.62,18.36,18.54,414836.7277278416,13.8886,14.047,13.8509,13.9867,414836.7277
2014-10-16 11:30:00,18.54,18.56,18.35,18.38,330413.0162703379,13.9867,14.0017,13.8433,13.8659,330413.0163
2014-10-16 12:00:00,18.38,18.49,18.33,18.4,250426.66970076232,13.8659,13.9489,13.8282,13.881,250426.6697
2014-10-16 12:30:00,18.39,18.51,18.35,18.49,296051.8830356127,13.8735,13.964,13.8433,13.9489,296051.883
2014-10-16 13:00:00,18.49,18.62,18.48,18.62,413016.2703379224,13.9489,14.047,13.9414,14.047,413016.2703
2014-10-16 13:30:00,18.62,18.7,18.57,18.6,450449.4254181364,14.047,14.1074,14.0093,14.0319,450449.4254
2014-10-16 14:00:00,18.6,18.74,18.57,18.7,497326.20320855617,14.0319,14.1375,14.0093,14.1074,497326.2032
2014-10-16 14:30:00,18.71,18.77,18.62,18.67,678006.5991580385,14.1149,14.1602,14.047,14.0847,678006.5992
2014-10-16 15:00:00,18.68,18.71,18.58,18.67,373307.5435203095,14.0923,14.1149,14.0168,14.0847,373307.5435
2014-10-16 15:30:00,18.68,18.72,18.62,18.65,900329.9579019229,14.0923,14.1224,14.047,14.0696,900329.9579
2014-10-17 09:30:00,18.76,18.99,18.72,18.88,543406.5308908863,14.1526,14.3261,14.1224,14.2432,543406.5309
2014-10-17 10:00:00,18.86,18.98,18.81,18.98,266014.3361019456,14.2281,14.3186,14.1903,14.3186,266014.3361
2014-10-17 10:30:00,18.98,18.98,18.82,18.86,243713.7330754352,14.3186,14.3186,14.1979,14.2281,243713.7331
2014-10-17 11:00:00,18.86,18.98,18.84,18.9,333940.15246330644,14.2281,14.3186,14.213,14.2582,333940.1525
2014-10-17 11:30:00,18.9,18.99,18.87,18.91,186369.32529297983,14.2582,14.3261,14.2356,14.2658,186369.3253
2014-10-17 12:00:00,18.91,19.05,18.88,19.05,257367.16349982933,14.2658,14.3714,14.2432,14.3714,257367.1635
2014-10-17 12:30:00,19.05,19.12,18.96,19.0,347934.9186483104,14.3714,14.4242,14.3035,14.3337,347934.9186
2014-10-17 13:00:00,19.0,19.03,18.94,18.94,362839.913528274,14.3337,14.3563,14.2884,14.2884,362839.9135
2014-10-17 13:30:00,18.94,19.05,18.92,19.02,251905.7913300717,14.2884,14.3714,14.2733,14.3488,251905.7913
2014-10-17 14:00:00,19.02,19.02,18.88,18.97,296962.1117305723,14.3488,14.3488,14.2432,14.311,296962.1117
2014-10-17 14:30:00,18.98,19.04,18.94,18.99,350779.3833200592,14.3186,14.3639,14.2884,14.3261,350779.3833
2014-10-17 15:00:00,19.0,19.08,18.95,19.07,516896.12015018775,14.3337,14.394,14.296,14.3865,516896.1202
2014-10-17 15:30:00,19.07,19.14,19.03,19.04,1127432.0172943452,14.3865,14.4393,14.3563,14.3639,1127432.0173
2014-10-20 09:30:00,19.08,19.41,18.98,19.33,596199.7951985437,14.394,14.643,14.3186,14.5826,596199.7952
2014-10-20 10:00:00,19.33,19.47,19.27,19.41,513482.7625440892,14.5826,14.6882,14.5374,14.643,513482.7625
2014-10-20 10:30:00,19.41,19.47,19.38,19.43,292410.9682557743,14.643,14.6882,14.6204,14.6581,292410.9683
2014-10-20 11:00:00,19.43,19.5,19.38,19.46,389350.3242689726,14.6581,14.7109,14.6204,14.6807,389350.3243
2014-10-20 11:30:00,19.46,19.51,19.39,19.47,339856.6389805439,14.6807,14.7184,14.6279,14.6882,339856.639
2014-10-20 12:00:00,19.47,19.49,19.42,19.45,232108.3172147002,14.6882,14.7033,14.6505,14.6732,232108.3172
2014-10-20 12:30:00,19.45,19.47,19.38,19.4,284901.5815223575,14.6732,14.6882,14.6204,14.6354,284901.5815
2014-10-20 13:00:00,19.41,19.49,19.4,19.49,212993.51462054843,14.643,14.7033,14.6354,14.7033,212993.5146
2014-10-20 13:30:00,19.49,19.5,19.43,19.45,188758.67561724884,14.7033,14.7109,14.6581,14.6732,188758.6756
2014-10-20 14:00:00,19.45,19.54,19.45,19.52,303788.8269427694,14.6732,14.7411,14.6732,14.726,303788.8269
2014-10-20 14:30:00,19.52,19.56,19.49,19.52,409375.355558084,14.726,14.7561,14.7033,14.726,409375.3556
2014-10-20 15:00:00,19.53,19.63,19.5,19.52,474115.3714870862,14.7335,14.809,14.7109,14.726,474115.3715
2014-10-20 15:30:00,19.53,19.58,19.52,19.58,855614.9732620321,14.7335,14.7712,14.726,14.7712,855614.9733
2014-10-21 09:30:00,19.64,19.78,19.49,19.7,434975.537603823,14.8165,14.9221,14.7033,14.8618,434975.5376
2014-10-21 10:00:00,19.7,19.83,19.7,19.77,833428.1488223916,14.8618,14.9598,14.8618,14.9146,833428.1488
2014-10-21 10:30:00,19.77,19.83,19.75,19.78,394811.6964387302,14.9146,14.9598,14.8995,14.9221,394811.6964
2014-10-21 11:00:00,19.78,19.8,19.7,19.72,372169.75765161,14.9221,14.9372,14.8618,14.8769,372169.7577
2014-10-21 11:30:00,19.72,19.73,19.63,19.71,600864.7172602117,14.8769,14.8844,14.809,14.8693,600864.7173
2014-10-21 12:00:00,19.7,19.78,19.68,19.78,545226.9882808055,14.8618,14.9221,14.8467,14.9221,545226.9883
2014-10-21 12:30:00,19.78,19.79,19.6,19.6,411309.5915348732,14.9221,14.9297,14.7863,14.7863,411309.5915
2014-10-21 13:00:00,19.6,19.61,19.51,19.55,340539.3105017636,14.7863,14.7939,14.7184,14.7486,340539.3105
2014-10-21 13:30:00,19.54,19.74,19.54,19.7,576629.8782569121,14.7411,14.8919,14.7411,14.8618,576629.8783
2014-10-21 14:00:00,19.7,19.72,19.63,19.63,392991.239048811,14.8618,14.8769,14.809,14.809,392991.239
2014-10-21 14:30:00,19.63,19.69,19.61,19.66,454431.6759585846,14.809,14.8542,14.7939,14.8316,454431.676
2014-10-21 15:00:00,19.66,19.77,19.64,19.77,425645.693480487,14.8316,14.9146,14.8165,14.9146,425645.6935
2014-10-21 15:30:00,19.76,19.76,19.65,19.7,1146319.2627147571,14.907,14.907,14.824,14.8618,1146319.2627
2014-10-22 09:30:00,19.86,20.32,19.82,20.23,926954.1472294916,14.9825,15.3295,14.9523,15.2616,926954.1472
2014-10-22 10:00:00,20.23,20.28,20.07,20.27,580498.3502104904,15.2616,15.2993,15.1409,15.2918,580498.3502
2014-10-22 10:30:00,20.27,20.27,20.14,20.16,396632.1538286495,15.2918,15.2918,15.1937,15.2088,396632.1538
2014-10-22 11:00:00,20.15,20.23,20.1,20.16,325520.53703493,15.2012,15.2616,15.1635,15.2088,325520.537
2014-10-22 11:30:00,20.16,20.23,20.15,20.21,242348.3900329958,15.2088,15.2616,15.2012,15.2465,242348.39
2014-10-22 12:00:00,20.2,20.21,20.1,20.18,202753.4418022528,15.239,15.2465,15.1635,15.2239,202753.4418
2014-10-22 12:30:00,20.17,20.18,20.02,20.14,328820.1160541586,15.2163,15.2239,15.1032,15.1937,328820.1161
2014-10-22 13:00:00,20.14,20.2,19.99,20.0,240072.8182955968,15.1937,15.239,15.0805,15.0881,240072.8183
2014-10-22 13:30:00,20.01,20.04,19.96,19.96,278985.09500512003,15.0956,15.1183,15.0579,15.0579,278985.095
2014-10-22 14:00:00,19.96,20.0,19.91,19.92,263283.6500170668,15.0579,15.0881,15.0202,15.0277,263283.65
2014-10-22 14:30:00,19.92,20.01,19.88,20.0,243827.5116623052,15.0277,15.0956,14.9976,15.0881,243827.5117
2014-10-22 15:00:00,20.0,20.02,19.93,19.98,352827.3978837183,15.0881,15.1032,15.0353,15.073,352827.3979
2014-10-22 15:30:00,19.98,19.98,19.85,19.85,663670.4972124246,15.073,15.073,14.9749,14.9749,663670.4972
2014-10-23 09:30:00,20.07,20.27,20.0,20.01,211400.61440436912,15.1409,15.2918,15.0881,15.0956,211400.6144
2014-10-23 10:00:00,20.0,20.24,20.0,20.21,112868.35817499147,15.0881,15.2691,15.0881,15.2465,112868.3582
2014-10-23 10:30:00,20.21,20.29,20.21,20.27,116167.93719422004,15.2465,15.3069,15.2465,15.2918,116167.9372
2014-10-23 11:00:00,20.27,20.31,20.21,20.21,125611.559904426,15.2918,15.3219,15.2465,15.2465,125611.5599
2014-10-23 11:30:00,20.21,20.27,20.16,20.22,124359.99544885653,15.2465,15.2918,15.2088,15.2541,124359.9954
2014-10-23 12:00:00,20.22,20.3,20.21,20.3,71339.17396745933,15.2541,15.3144,15.2465,15.3144,71339.174
2014-10-23 12:30:00,20.29,20.29,20.22,20.23,71452.95255432928,15.3069,15.3069,15.2541,15.2616,71452.9526
2014-10-23 13:00:00,20.23,20.26,20.21,20.26,45852.770508590285,15.2616,15.2842,15.2465,15.2842,45852.7705
2014-10-23 13:30:00,20.26,20.3,20.22,20.27,55182.61463192628,15.2842,15.3144,15.2541,15.2918,55182.6146
2014-10-23 14:00:00,20.28,20.37,20.28,20.36,89202.41210604165,15.2993,15.3672,15.2993,15.3597,89202.4121
2014-10-23 14:30:00,20.36,20.36,20.17,20.22,175674.13812720447,15.3597,15.3597,15.2163,15.2541,175674.1381
2014-10-23 15:00:00,20.21,20.21,20.12,20.15,191034.24735464787,15.2465,15.2465,15.1786,15.2012,191034.2474
2014-10-23 15:30:00,20.15,20.25,20.11,20.15,315052.9070428945,15.2012,15.2767,15.1711,15.2012,315052.907
2014-10-24 09:30:00,20.18,20.23,19.93,19.93,223006.0302651041,15.2239,15.2616,15.0353,15.0353,223006.0303
2014-10-24 10:00:00,19.95,20.08,19.88,20.01,167823.41563317785,15.0504,15.1484,14.9976,15.0956,167823.4156
2014-10-24 10:30:00,20.02,20.06,19.98,20.05,188872.4542041188,15.1032,15.1333,15.073,15.1258,188872.4542
2014-10-24 11:00:00,20.05,20.12,20.05,20.1,144271.24815109797,15.1258,15.1786,15.1258,15.1635,144271.2482
2014-10-24 11:30:00,20.1,20.21,20.09,20.17,166344.29400386848,15.1635,15.2465,15.156,15.2163,166344.294
2014-10-24 12:00:00,20.18,20.25,20.17,20.18,177949.7098646035,15.2239,15.2767,15.2163,15.2239,177949.7099
2014-10-24 12:30:00,20.18,20.21,20.1,20.13,90453.97656161113,15.2239,15.2465,15.1635,15.1862,90453.9766
2014-10-24 13:00:00,20.14,20.17,20.12,20.17,100694.0493799067,15.1937,15.2163,15.1786,15.2163,100694.0494
2014-10-24 13:30:00,20.17,20.23,20.17,20.2,116850.60871543975,15.2163,15.2616,15.2163,15.239,116850.6087
2014-10-24 14:00:00,20.2,20.24,20.17,20.23,123449.76675389693,15.239,15.2691,15.2163,15.2616,123449.7668
2014-10-24 14:30:00,20.23,20.29,20.21,20.26,108203.43611332348,15.2616,15.3069,15.2465,15.2842,108203.4361
2014-10-24 15:00:00,20.26,20.29,20.24,20.27,210376.6071225396,15.2842,15.3069,15.2691,15.2918,210376.6071
2014-10-24 15:30:00,20.26,20.31,20.25,20.29,531687.3364432814,15.2842,15.3219,15.2767,15.3069,531687.3364
2014-10-27 09:30:00,20.0,20.07,19.82,19.92,472522.47127090686,15.0881,15.1409,14.9523,15.0277,472522.4713
2014-10-27 10:00:00,19.92,20.11,19.87,20.06,476163.38605074526,15.0277,15.1711,14.99,15.1333,476163.3861
2014-10-27 10:30:00,20.06,20.21,20.03,20.09,316076.9143247241,15.1333,15.2465,15.1107,15.156,316076.9143
2014-10-27 11:00:00,20.09,20.14,20.07,20.08,218796.222550916,15.156,15.1937,15.1409,15.1484,218796.2226
2014-10-27 11:30:00,20.09,20.11,19.98,19.99,287177.1532597565,15.156,15.1711,15.073,15.0805,287177.1533
2014-10-27 12:00:00,19.99,20.08,19.99,20.0,269086.3579474343,15.0805,15.1484,15.0805,15.0881,269086.3579
2014-10-27 12:30:00,20.0,20.17,19.99,20.15,290249.1751052452,15.0881,15.2163,15.0805,15.2012,290249.1751
2014-10-27 13:00:00,20.14,20.22,20.14,20.22,297758.561838662,15.1937,15.2541,15.1937,15.2541,297758.5618
2014-10-27 13:30:00,20.22,20.23,20.14,20.22,357150.98418477643,15.2541,15.2616,15.1937,15.2541,357150.9842
2014-10-27 14:00:00,20.22,20.29,20.21,20.25,400273.0686084879,15.2541,15.3069,15.2465,15.2767,400273.0686
2014-10-27 14:30:00,20.25,20.26,20.1,20.12,489475.4807145295,15.2767,15.2842,15.1635,15.1786,489475.4807
2014-10-27 15:00:00,20.12,20.17,20.08,20.14,668107.8621003528,15.1786,15.2163,15.1484,15.1937,668107.8621
2014-10-27 15:30:00,20.14,20.22,20.13,20.2,1196609.3981112754,15.1937,15.2541,15.1862,15.239,1196609.3981
2014-10-28 09:30:00,19.15,19.55,18.79,19.36,2069860.05233815,14.4468,14.7486,14.1753,14.6053,2069860.0523
2014-10-28 10:00:00,19.37,19.5,19.32,19.47,1222323.3587438844,14.6128,14.7109,14.5751,14.6882,1222323.3587
2014-10-28 10:30:00,19.47,19.63,19.39,19.42,801570.1444988054,14.6882,14.809,14.6279,14.6505,801570.1445
2014-10-28 11:00:00,19.43,19.43,19.29,19.29,1049835.0210490385,14.6581,14.6581,14.5525,14.5525,1049835.021
2014-10-28 11:30:00,19.32,19.38,19.21,19.29,635567.1862555468,14.5751,14.6204,14.4921,14.5525,635567.1863
2014-10-28 12:00:00,19.29,19.38,19.2,19.27,1083285.9255888043,14.5525,14.6204,14.4846,14.5374,1083285.9256
2014-10-28 12:30:00,19.27,19.3,19.13,19.15,741950.164978951,14.5374,14.56,14.4318,14.4468,741950.165
2014-10-28 13:00:00,19.16,19.31,19.14,19.31,474456.707247696,14.4544,14.5675,14.4393,14.5675,474456.7072
2014-10-28 13:30:00,19.3,19.46,19.27,19.46,605188.3035612698,14.56,14.6807,14.5374,14.6807,605188.3036
2014-10-28 14:00:00,19.46,19.49,19.39,19.46,586301.058140858,14.6807,14.7033,14.6279,14.6807,586301.0581
2014-10-28 14:30:00,19.46,19.53,19.41,19.43,627944.02093526,14.6807,14.7335,14.643,14.6581,627944.0209
2014-10-28 15:00:00,19.43,19.49,19.3,19.34,885880.0773694391,14.6581,14.7033,14.56,14.5902,885880.0774
2014-10-28 15:30:00,19.34,19.48,19.33,19.46,1569575.6058709752,14.5902,14.6958,14.5826,14.6807,1569575.6059
2014-10-29 09:30:00,19.57,19.62,19.41,19.45,621913.7558311525,14.7637,14.8014,14.643,14.6732,621913.7558
2014-10-29 10:00:00,19.46,19.46,19.19,19.2,368756.4000455114,14.6807,14.6807,14.477,14.4846,368756.4
2014-10-29 10:30:00,19.21,19.26,19.09,19.11,307998.6346569576,14.4921,14.5298,14.4016,14.4167,307998.6347
2014-10-29 11:00:00,19.12,19.27,19.12,19.27,272158.379792923,14.4242,14.5374,14.4242,14.5374,272158.3798
2014-10-29 11:30:00,19.26,19.28,19.2,19.28,203094.77756286267,14.5298,14.5449,14.4846,14.5449,203094.7776
2014-10-29 12:00:00,19.28,19.29,19.19,19.2,175332.8023665946,14.5449,14.5525,14.477,14.4846,175332.8024
2014-10-29 12:30:00,19.21,19.27,19.2,19.25,167140.74411195813,14.4921,14.5374,14.4846,14.5223,167140.7441
2014-10-29 13:00:00,19.25,19.27,19.21,19.22,120036.4091477984,14.5223,14.5374,14.4921,14.4996,120036.4091
2014-10-29 13:30:00,19.23,19.23,19.14,19.16,236431.9035157584,14.5072,14.5072,14.4393,14.4544,236431.9035
2014-10-29 14:00:00,19.16,19.16,18.97,19.1,433837.75173512346,14.4544,14.4544,14.311,14.4091,433837.7517
2014-10-29 14:30:00,19.1,19.16,19.03,19.13,420753.2142450791,14.4091,14.4544,14.3563,14.4318,420753.2142
2014-10-29 15:00:00,19.13,19.13,19.0,19.09,434065.30890886334,14.4318,14.4318,14.3337,14.4016,434065.3089
2014-10-29 15:30:00,19.08,19.19,19.08,19.16,1252816.0200250314,14.394,14.477,14.394,14.4544,1252816.02
2014-10-30 09:30:00,19.03,19.3,19.03,19.22,472067.356923427,14.3563,14.56,14.3563,14.4996,472067.3569
2014-10-30 10:00:00,19.22,19.33,19.15,19.31,296051.8830356127,14.4996,14.5826,14.4468,14.5675,296051.883
2014-10-30 10:30:00,19.32,19.47,19.29,19.47,348617.5901695301,14.5751,14.6882,14.5525,14.6882,348617.5902
2014-10-30 11:00:00,19.47,19.49,19.37,19.38,410171.8056661736,14.6882,14.7033,14.6128,14.6204,410171.8057
2014-10-30 11:30:00,19.38,19.43,19.34,19.41,292752.3040163841,14.6204,14.6581,14.5902,14.643,292752.304
2014-10-30 12:00:00,19.41,19.46,19.41,19.45,187393.33257480944,14.643,14.6807,14.643,14.6732,187393.3326
2014-10-30 12:30:00,19.44,19.49,19.4,19.41,218113.55102969625,14.6656,14.7033,14.6354,14.643,218113.551
2014-10-30 13:00:00,19.41,19.46,19.4,19.41,187393.33257480944,14.643,14.6807,14.6354,14.643,187393.3326
2014-10-30 13:30:00,19.41,19.42,19.36,19.37,415519.39924906136,14.643,14.6505,14.6053,14.6128,415519.3992
2014-10-30 14:00:00,19.37,19.38,19.29,19.33,384457.8450335647,14.6128,14.6204,14.5525,14.5826,384457.845
2014-10-30 14:30:00,19.33,19.34,19.12,19.14,454090.3401979748,14.5826,14.5902,14.4242,14.4393,454090.3402
2014-10-30 15:00:00,19.14,19.18,19.08,19.11,811696.438730231,14.4393,14.4695,14.394,14.4167,811696.4387
2014-10-30 15:30:00,19.11,19.18,19.1,19.16,1520195.6991694164,14.4167,14.4695,14.4091,14.4544,1520195.6992
2014-10-31 09:30:00,19.34,19.56,19.2,19.4,543065.1951302765,14.5902,14.7561,14.4846,14.6354,543065.1951
2014-10-31 10:00:00,19.39,19.4,19.32,19.34,387984.9812265332,14.6279,14.6354,14.5751,14.5902,387984.9812
2014-10-31 10:30:00,19.34,19.36,19.27,19.27,328933.8946410286,14.5902,14.6053,14.5374,14.5374,328933.8946
2014-10-31 11:00:00,19.28,19.34,19.26,19.29,522926.3852542952,14.5449,14.5902,14.5298,14.5525,522926.3853
2014-10-31 11:30:00,19.29,19.31,19.25,19.29,366708.38548185234,14.5525,14.5675,14.5223,14.5525,366708.3855
2014-10-31 12:00:00,19.28,19.28,19.13,19.2,234497.6675389692,14.5449,14.5449,14.4318,14.4846,234497.6675
2014-10-31 12:30:00,19.2,19.24,19.19,19.23,218568.665377176,14.4846,14.5147,14.477,14.5072,218568.6654
2014-10-31 13:00:00,19.23,19.32,19.2,19.32,815109.7963363295,14.5072,14.5751,14.4846,14.5751,815109.7963
2014-10-31 13:30:00,19.32,19.34,19.28,19.28,439868.0168392309,14.5751,14.5902,14.5449,14.5449,439868.0168
2014-10-31 14:00:00,19.29,19.29,19.24,19.25,390488.1101376721,14.5525,14.5525,14.5147,14.5223,390488.1101
2014-10-31 14:30:00,19.25,19.29,19.24,19.28,429172.82967345545,14.5223,14.5525,14.5147,14.5449,429172.8297
2014-10-31 15:00:00,19.29,19.34,19.28,19.31,737740.3572647629,14.5525,14.5902,14.5449,14.5675,737740.3573
2014-10-31 15:30:00,19.31,19.4,19.3,19.4,1579929.4572761408,14.5675,14.6354,14.56,14.6354,1579929.4573
2014-11-03 09:30:00,19.42,19.47,19.27,19.41,686767.5503470247,14.6505,14.6882,14.5374,14.643,686767.5503
2014-11-03 10:00:00,19.45,19.47,19.26,19.3,436682.21640687226,14.6732,14.6882,14.5298,14.56,436682.2164
2014-11-03 10:30:00,19.29,19.34,19.27,19.32,477073.61474570486,14.5525,14.5902,14.5374,14.5751,477073.6147
2014-11-03 11:00:00,19.32,19.36,19.3,19.34,312435.99954488565,14.5751,14.6053,14.56,14.5902,312435.9995
2014-11-03 11:30:00,19.34,19.37,19.31,19.36,331209.4663784276,14.5902,14.6128,14.5675,14.6053,331209.4664
2014-11-03 12:00:00,19.37,19.37,19.32,19.34,567186.2555467061,14.6128,14.6128,14.5751,14.5902,567186.2555
2014-11-03 12:30:00,19.36,19.46,19.34,19.45,502446.239617704,14.6053,14.6807,14.5902,14.6732,502446.2396
2014-11-03 13:00:00,19.45,19.5,19.43,19.47,384912.9593810445,14.6732,14.7109,14.6581,14.6882,384912.9594
2014-11-03 13:30:00,19.46,19.5,19.45,19.49,299465.2406417112,14.6807,14.7109,14.6732,14.7033,299465.2406
2014-11-03 14:00:00,19.49,19.63,19.49,19.6,710661.0535897145,14.7033,14.809,14.7033,14.7863,710661.0536
2014-11-03 14:30:00,19.59,19.63,19.54,19.56,744225.73671635,14.7788,14.809,14.7411,14.7561,744225.7367
2014-11-03 15:00:00,19.56,19.56,19.49,19.49,481738.5368073729,14.7561,14.7561,14.7033,14.7033,481738.5368
2014-11-03 15:30:00,19.5,19.55,19.49,19.51,1064057.3444077824,14.7109,14.7486,14.7033,14.7184,1064057.3444
2014-11-04 09:30:00,19.42,19.65,19.42,19.46,241665.7185117761,14.6505,14.824,14.6505,14.6807,241665.7185
2014-11-04 10:00:00,19.46,19.53,19.4,19.41,224826.4876550233,14.6807,14.7335,14.6354,14.643,224826.4877
2014-11-04 10:30:00,19.4,19.45,19.34,19.38,396177.03948116966,14.6354,14.6732,14.5902,14.6204,396177.0395
2014-11-04 11:00:00,19.38,19.52,19.38,19.51,238935.0324268973,14.6204,14.726,14.6204,14.7184,238935.0324
2014-11-04 11:30:00,19.52,19.52,19.41,19.45,260552.963932188,14.726,14.726,14.643,14.6732,260552.9639
2014-11-04 12:00:00,19.45,19.46,19.39,19.42,251450.6769825919,14.6732,14.6807,14.6279,14.6505,251450.677
2014-11-04 12:30:00,19.43,19.47,19.41,19.43,165206.50813516896,14.6581,14.6882,14.643,14.6581,165206.5081
2014-11-04 13:00:00,19.44,19.47,19.39,19.44,364091.4779838435,14.6656,14.6882,14.6279,14.6656,364091.478
2014-11-04 13:30:00,19.43,19.52,19.41,19.5,230287.859824781,14.6581,14.726,14.643,14.7109,230287.8598
2014-11-04 14:00:00,19.5,19.54,19.41,19.42,369894.185914211,14.7109,14.7411,14.643,14.6505,369894.1859
2014-11-04 14:30:00,19.42,19.47,19.42,19.46,208783.70690636025,14.6505,14.6882,14.6505,14.6807,208783.7069
2014-11-04 15:00:00,19.47,19.56,19.46,19.52,501308.45374900446,14.6882,14.7561,14.6807,14.726,501308.4537
2014-11-04 15:30:00,19.53,19.54,19.48,19.49,1211286.835817499,14.7335,14.7411,14.6958,14.7033,1211286.8358
2014-11-05 09:30:00,19.64,19.68,19.53,19.6,232904.76732278985,14.8165,14.8467,14.7335,14.7863,232904.7673
2014-11-05 10:00:00,19.62,19.7,19.6,19.6,201729.43452042327,14.8014,14.8618,14.7863,14.7863,201729.4345
2014-11-05 10:30:00,19.6,19.63,19.5,19.54,368073.7285242918,14.7863,14.809,14.7109,14.7411,368073.7285
2014-11-05 11:00:00,19.54,19.67,19.54,19.65,319831.60769143247,14.7411,14.8391,14.7411,14.824,319831.6077
2014-11-05 11:30:00,19.65,19.75,19.63,19.75,256343.15621799976,14.824,14.8995,14.809,14.8995,256343.1562
2014-11-05 12:00:00,19.75,19.79,19.72,19.78,304471.4984639891,14.8995,14.9297,14.8769,14.9221,304471.4985
2014-11-05 12:30:00,19.78,19.79,19.72,19.73,240527.93264307652,14.9221,14.9297,14.8769,14.8844,240527.9326
2014-11-05 13:00:00,19.74,19.8,19.73,19.78,387416.0882921834,14.8919,14.9372,14.8844,14.9221,387416.0883
2014-11-05 13:30:00,19.78,19.78,19.72,19.73,235407.8962339288,14.9221,14.9221,14.8769,14.8844,235407.8962
2014-11-05 14:00:00,19.73,19.79,19.72,19.79,235407.8962339288,14.8844,14.9297,14.8769,14.9297,235407.8962
2014-11-05 14:30:00,19.79,19.79,19.75,19.77,421663.4429400387,14.9297,14.9297,14.8995,14.9146,421663.4429
2014-11-05 15:00:00,19.78,19.78,19.72,19.73,423711.4575036978,14.9221,14.9221,14.8769,14.8844,423711.4575
2014-11-05 15:30:00,19.73,19.78,19.72,19.76,990783.934463534,14.8844,14.9221,14.8769,14.907,990783.9345
2014-11-06 09:30:00,19.83,20.04,19.8,19.99,276254.4089202412,14.9598,15.1183,14.9372,15.0805,276254.4089
2014-11-06 10:00:00,19.99,20.03,19.94,20.02,232449.65297531005,15.0805,15.1107,15.0428,15.1032,232449.653
2014-11-06 10:30:00,20.01,20.08,19.98,20.08,231653.2028672204,15.0956,15.1484,15.073,15.1484,231653.2029
2014-11-06 11:00:00,20.08,20.15,20.07,20.15,244396.40459665493,15.1484,15.2012,15.1409,15.2012,244396.4046
2014-11-06 11:30:00,20.14,20.16,20.09,20.11,222437.1373307544,15.1937,15.2088,15.156,15.1711,222437.1373
2014-11-06 12:00:00,20.1,20.21,20.1,20.21,200022.755717374,15.1635,15.2465,15.1635,15.2465,200022.7557
2014-11-06 12:30:00,20.21,20.23,20.15,20.19,350096.71179883945,15.2465,15.2616,15.2012,15.2314,350096.7118
2014-11-06 13:00:00,20.19,20.29,20.18,20.29,377972.4655819775,15.2314,15.3069,15.2239,15.3069,377972.4656
2014-11-06 13:30:00,20.28,20.29,20.23,20.29,263624.98577767663,15.2993,15.3069,15.2616,15.3069,263624.9858
2014-11-06 14:00:00,20.29,20.32,20.27,20.29,269200.13653430424,15.3069,15.3295,15.2918,15.3069,269200.1365
2014-11-06 14:30:00,20.29,20.31,20.28,20.31,248037.31937649337,15.3069,15.3219,15.2993,15.3219,248037.3194
2014-11-06 15:00:00,20.31,20.36,20.29,20.36,423142.56456934806,15.3219,15.3597,15.3069,15.3597,423142.5646
2014-11-06 15:30:00,20.36,20.4,20.33,20.34,1318238.7074752531,15.3597,15.3898,15.337,15.3446,1318238.7075
2014-11-07 09:30:00,20.38,20.49,20.34,20.42,197292.0696324952,15.3748,15.4577,15.3446,15.4049,197292.0696
2014-11-07 10:00:00,20.41,20.46,20.38,20.42,222664.69450449423,15.3974,15.4351,15.3748,15.4049,222664.6945
2014-11-07 10:30:00,20.42,20.52,20.37,20.52,110137.67209011264,15.4049,15.4804,15.3672,15.4804,110137.6721
2014-11-07 11:00:00,20.52,20.59,20.5,20.58,252929.7986119013,15.4804,15.5332,15.4653,15.5256,252929.7986
2014-11-07 11:30:00,20.58,20.59,20.51,20.55,191489.36170212767,15.5256,15.5332,15.4728,15.503,191489.3617
2014-11-07 12:00:00,20.54,20.61,20.52,20.59,169530.0944362271,15.4955,15.5483,15.4804,15.5332,169530.0944
2014-11-07 12:30:00,20.59,20.6,20.55,20.6,216634.42940038687,15.5332,15.5407,15.503,15.5407,216634.4294
2014-11-07 13:00:00,20.6,20.62,20.58,20.58,143361.01945613837,15.5407,15.5558,15.5256,15.5256,143361.0195
2014-11-07 13:30:00,20.58,20.6,20.56,20.56,227670.9523267721,15.5256,15.5407,15.5105,15.5105,227670.9523
2014-11-07 14:00:00,20.56,20.57,20.54,20.54,315963.1357378542,15.5105,15.5181,15.4955,15.4955,315963.1357
2014-11-07 14:30:00,20.55,20.56,20.52,20.54,179315.0529070429,15.503,15.5105,15.4804,15.4955,179315.0529
2014-11-07 15:00:00,20.54,20.58,20.51,20.52,347707.3614745705,15.4955,15.5256,15.4728,15.4804,347707.3615
2014-11-07 15:30:00,20.51,20.56,20.49,20.51,758675.6172488338,15.4728,15.5105,15.4577,15.4728,758675.6172
2014-11-10 09:30:00,20.53,20.69,20.53,20.63,230174.08123791104,15.4879,15.6086,15.4879,15.5634,230174.0812
2014-11-10 10:00:00,20.64,20.64,20.46,20.48,248264.87655023325,15.5709,15.5709,15.4351,15.4502,248264.8766
2014-11-10 10:30:00,20.48,20.62,20.45,20.58,183069.74627375128,15.4502,15.5558,15.4276,15.5256,183069.7463
2014-11-10 11:00:00,20.58,20.59,20.46,20.49,207759.69962453068,15.5256,15.5332,15.4351,15.4577,207759.6996
2014-11-10 11:30:00,20.49,20.52,20.45,20.48,192172.03322334736,15.4577,15.4804,15.4276,15.4502,192172.0332
2014-11-10 12:00:00,20.47,20.5,20.43,20.43,298213.6761861418,15.4427,15.4653,15.4125,15.4125,298213.6762
2014-11-10 12:30:00,20.43,20.49,20.4,20.44,148139.7201046763,15.4125,15.4577,15.3898,15.42,148139.7201
2014-11-10 13:00:00,20.44,20.49,20.4,20.48,105927.86437592446,15.42,15.4577,15.3898,15.4502,105927.8644
2014-11-10 13:30:00,20.49,20.5,20.4,20.41,156559.33553305268,15.4577,15.4653,15.3898,15.3974,156559.3355
2014-11-10 14:00:00,20.41,20.42,20.31,20.33,181021.73171009216,15.3974,15.4049,15.3219,15.337,181021.7317
2014-11-10 14:30:00,20.33,20.33,20.28,20.31,164865.1723745591,15.337,15.337,15.2993,15.3219,164865.1724
2014-11-10 15:00:00,20.31,20.33,20.28,20.3,247695.9836158835,15.3219,15.337,15.2993,15.3144,247695.9836
2014-11-10 15:30:00,20.3,20.37,20.29,20.37,501991.1252702242,15.3144,15.3672,15.3069,15.3672,501991.1253
2014-11-11 09:30:00,20.35,20.5,20.32,20.46,163954.9436795995,15.3521,15.4653,15.3295,15.4351,163954.9437
2014-11-11 10:00:00,20.47,20.49,20.39,20.44,155649.10683809308,15.4427,15.4577,15.3823,15.42,155649.1068
2014-11-11 10:30:00,20.45,20.5,20.43,20.47,187734.6683354193,15.4276,15.4653,15.4125,15.4427,187734.6683
2014-11-11 11:00:00,20.48,20.48,20.39,20.41,118215.95175787916,15.4502,15.4502,15.3823,15.3974,118215.9518
2014-11-11 11:30:00,20.42,20.45,20.41,20.42,105358.9714415747,15.4049,15.4276,15.3974,15.4049,105358.9714
2014-11-11 12:00:00,20.42,20.44,20.39,20.42,99328.70633746729,15.4049,15.42,15.3823,15.4049,99328.7063
2014-11-11 12:30:00,20.42,20.44,20.39,20.39,103083.39970417568,15.4049,15.42,15.3823,15.3823,103083.3997
2014-11-11 13:00:00,20.4,20.42,20.37,20.39,95801.5701444988,15.3898,15.4049,15.3672,15.3823,95801.5701
2014-11-11 13:30:00,20.38,20.42,20.36,20.39,271134.37251109345,15.3748,15.4049,15.3597,15.3823,271134.3725
2014-11-11 14:00:00,20.39,20.44,20.38,20.43,108317.21470019344,15.3823,15.42,15.3748,15.4125,108317.2147
2014-11-11 14:30:00,20.43,20.48,20.42,20.48,73614.74570485835,15.4125,15.4502,15.4049,15.4502,73614.7457
2014-11-11 15:00:00,20.48,20.5,20.46,20.47,103424.73546478552,15.4502,15.4653,15.4351,15.4427,103424.7355
2014-11-11 15:30:00,20.47,20.48,20.41,20.42,627488.9065877802,15.4427,15.4502,15.3974,15.4049,627488.9066
2014-11-12 09:30:00,20.39,20.45,20.29,20.29,202298.327454773,15.3823,15.4276,15.3069,15.3069,202298.3275
2014-11-12 10:00:00,20.29,20.39,20.29,20.34,124587.55262259644,15.3069,15.3823,15.3069,15.3446,124587.5526
2014-11-12 10:30:00,20.33,20.36,20.23,20.23,189441.34713846853,15.337,15.3597,15.2616,15.2616,189441.3471
2014-11-12 11:00:00,20.23,20.28,20.2,20.28,204573.89919217204,15.2616,15.2993,15.239,15.2993,204573.8992
2014-11-12 11:30:00,20.28,20.36,20.28,20.32,158266.01433610194,15.2993,15.3597,15.2993,15.3295,158266.0143
2014-11-12 12:00:00,20.32,20.4,20.29,20.38,148253.4986915463,15.3295,15.3898,15.3069,15.3748,148253.4987
2014-11-12 12:30:00,20.39,20.4,20.33,20.37,119012.40186596884,15.3823,15.3898,15.337,15.3672,119012.4019
2014-11-12 13:00:00,20.36,20.4,20.35,20.37,95005.12003640916,15.3597,15.3898,15.3521,15.3672,95005.12
2014-11-12 13:30:00,20.37,20.39,20.35,20.36,62350.66560473319,15.3672,15.3823,15.3521,15.3597,62350.6656
2014-11-12 14:00:00,20.36,20.44,20.36,20.43,75548.98168164752,15.3597,15.42,15.3597,15.4125,75548.9817
2014-11-12 14:30:00,20.43,20.43,20.35,20.36,105017.63568096484,15.4125,15.4125,15.3521,15.3597,105017.6357
2014-11-12 15:00:00,20.36,20.38,20.34,20.38,356809.6484241666,15.3597,15.3748,15.3446,15.3748,356809.6484
2014-11-12 15:30:00,20.38,20.41,20.37,20.38,424166.5718511776,15.3748,15.3974,15.3672,15.3748,424166.5719
2014-11-13 09:30:00,20.37,20.53,20.37,20.43,147115.71282284675,15.3672,15.4879,15.3672,15.4125,147115.7128
2014-11-13 10:00:00,20.43,20.43,20.29,20.3,290590.51086585503,15.4125,15.4125,15.3069,15.3144,290590.5109
2014-11-13 10:30:00,20.3,20.36,20.3,20.34,159176.24303106155,15.3144,15.3597,15.3144,15.3446,159176.243
2014-11-13 11:00:00,20.34,20.36,20.29,20.35,176015.47388781433,15.3446,15.3597,15.3069,15.3521,176015.4739
2014-11-13 11:30:00,20.34,20.36,20.29,20.35,211400.61440436912,15.3446,15.3597,15.3069,15.3521,211400.6144
2014-11-13 12:00:00,20.35,20.38,20.33,20.36,124246.21686198658,15.3521,15.3748,15.337,15.3597,124246.2169
2014-11-13 12:30:00,20.36,20.38,20.36,20.36,76800.54613721698,15.3597,15.3748,15.3597,15.3597,76800.5461
2014-11-13 13:00:00,20.36,20.39,20.36,20.36,238821.2538400273,15.3597,15.3823,15.3597,15.3597,238821.2538
2014-11-13 13:30:00,20.36,20.36,20.29,20.32,257025.8277392195,15.3597,15.3597,15.3069,15.3295,257025.8277
2014-11-13 14:00:00,20.33,20.34,20.28,20.3,236659.46068949823,15.337,15.3446,15.2993,15.3144,236659.4607
2014-11-13 14:30:00,20.31,20.31,20.27,20.28,172488.33769484583,15.3219,15.3219,15.2918,15.2993,172488.3377
2014-11-13 15:00:00,20.28,20.32,20.28,20.29,277505.97337581066,15.2993,15.3295,15.2993,15.3069,277505.9734
2014-11-13 15:30:00,20.29,20.39,20.29,20.36,750938.6733416772,15.3069,15.3823,15.3069,15.3597,750938.6733
2014-11-14 09:30:00,20.31,20.44,20.29,20.43,187848.44692228924,15.3219,15.42,15.3069,15.4125,187848.4469
2014-11-14 10:00:00,20.43,20.59,20.43,20.57,210376.6071225396,15.4125,15.5332,15.4125,15.5181,210376.6071
2014-11-14 10:30:00,20.58,20.59,20.52,20.53,200250.3128911139,15.5256,15.5332,15.4804,15.4879,200250.3129
2014-11-14 11:00:00,20.53,20.55,20.43,20.43,149163.72738650587,15.4879,15.503,15.4125,15.4125,149163.7274
2014-11-14 11:30:00,20.43,20.45,20.38,20.4,95232.67721014904,15.4125,15.4276,15.3748,15.3898,95232.6772
2014-11-14 12:00:00,20.41,20.43,20.38,20.38,77369.43907156674,15.3974,15.4125,15.3748,15.3748,77369.4391
2014-11-14 12:30:00,20.39,20.42,20.36,20.39,55068.83604505632,15.3823,15.4049,15.3597,15.3823,55068.836
2014-11-14 13:00:00,20.39,20.41,20.36,20.41,127659.5744680851,15.3823,15.3974,15.3597,15.3974,127659.5745
2014-11-14 13:30:00,20.4,20.44,20.4,20.43,95232.67721014904,15.3898,15.42,15.3898,15.4125,95232.6772
2014-11-14 14:00:00,20.43,20.44,20.42,20.42,77141.88189782684,15.4125,15.42,15.4049,15.4049,77141.8819
2014-11-14 14:30:00,20.42,20.43,20.41,20.42,86471.72602116282,15.4049,15.4125,15.3974,15.4049,86471.726
2014-11-14 15:00:00,20.42,20.44,20.42,20.43,163727.3865058596,15.4049,15.42,15.4049,15.4125,163727.3865
2014-11-14 15:30:00,20.43,20.44,20.38,20.39,713846.8540220731,15.4125,15.42,15.3748,15.3823,713846.854
2014-11-17 09:30:00,20.29,20.37,20.27,20.29,194220.0477870065,15.3069,15.3672,15.2918,15.3069,194220.0478
2014-11-17 10:00:00,20.29,20.34,20.15,20.18,242120.8328592559,15.3069,15.3446,15.2012,15.2239,242120.8329
2014-11-17 10:30:00,20.18,20.21,20.1,20.12,232335.8743884401,15.2239,15.2465,15.1635,15.1786,232335.8744
2014-11-17 11:00:00,20.12,20.12,20.03,20.03,198884.9698486745,15.1786,15.1786,15.1107,15.1107,198884.9698
2014-11-17 11:30:00,20.03,20.07,20.01,20.04,158038.45716236206,15.1107,15.1409,15.0956,15.1183,158038.4572
2014-11-17 12:00:00,20.04,20.07,20.01,20.04,86244.16884742292,15.1183,15.1409,15.0956,15.1183,86244.1688
2014-11-17 12:30:00,20.04,20.12,20.03,20.07,165775.40106951873,15.1183,15.1786,15.1107,15.1409,165775.4011
2014-11-17 13:00:00,20.07,20.16,20.06,20.14,280919.33098190924,15.1409,15.2088,15.1333,15.1937,280919.331
2014-11-17 13:30:00,20.14,20.14,20.08,20.11,148936.17021276595,15.1937,15.1937,15.1484,15.1711,148936.1702
2014-11-17 14:00:00,20.11,20.17,20.09,20.13,126635.56718625556,15.1711,15.2163,15.156,15.1862,126635.5672
2014-11-17 14:30:00,20.14,20.22,20.13,20.2,321993.4008419616,15.1937,15.2541,15.1862,15.239,321993.4008
2014-11-17 15:00:00,20.2,20.2,20.15,20.18,210717.9428831494,15.239,15.239,15.2012,15.2239,210717.9429
2014-11-17 15:30:00,20.18,20.21,20.16,20.21,559790.6474001593,15.2239,15.2465,15.2088,15.2465,559790.6474
2014-11-18 09:30:00,20.22,20.58,20.21,20.49,342245.98930481286,15.2541,15.5256,15.2465,15.4577,342245.9893
2014-11-18 10:00:00,20.5,20.72,20.5,20.65,665490.9546023438,15.4653,15.6313,15.4653,15.5784,665490.9546
2014-11-18 10:30:00,20.64,20.69,20.58,20.61,334053.9310501764,15.5709,15.6086,15.5256,15.5483,334053.9311
2014-11-18 11:00:00,20.6,20.65,20.58,20.6,273523.7228353624,15.5407,15.5784,15.5256,15.5407,273523.7228
2014-11-18 11:30:00,20.61,20.64,20.58,20.63,188417.33985663892,15.5483,15.5709,15.5256,15.5634,188417.3399
2014-11-18 12:00:00,20.63,20.65,20.58,20.59,381954.7161224258,15.5634,15.5784,15.5256,15.5332,381954.7161
2014-11-18 12:30:00,20.59,20.67,20.56,20.67,460234.38388895214,15.5332,15.5935,15.5105,15.5935,460234.3839
2014-11-18 13:00:00,20.66,20.67,20.58,20.64,217089.54374786667,15.586,15.5935,15.5256,15.5709,217089.5437
2014-11-18 13:30:00,20.64,20.68,20.62,20.67,141881.897826829,15.5709,15.6011,15.5558,15.5935,141881.8978
2014-11-18 14:00:00,20.68,20.72,20.66,20.68,340311.75332802365,15.6011,15.6313,15.586,15.6011,340311.7533
2014-11-18 14:30:00,20.68,20.72,20.64,20.64,242917.2829673456,15.6011,15.6313,15.5709,15.5709,242917.283
2014-11-18 15:00:00,20.64,20.65,20.61,20.63,304130.16270337923,15.5709,15.5784,15.5483,15.5634,304130.1627
2014-11-18 15:30:00,20.63,20.63,20.54,20.57,824098.3046990556,15.5634,15.5634,15.4955,15.5181,824098.3047
2014-11-19 09:30:00,20.57,20.67,20.46,20.61,231766.9814540904,15.5181,15.5935,15.4351,15.5483,231766.9815
2014-11-19 10:00:00,20.61,20.62,20.51,20.51,314597.79269541474,15.5483,15.5558,15.4728,15.4728,314597.7927
2014-11-19 10:30:00,20.51,20.55,20.41,20.41,153942.42803504382,15.4728,15.503,15.3974,15.3974,153942.428
2014-11-19 11:00:00,20.41,20.47,20.37,20.47,220161.5655933553,15.3974,15.4427,15.3672,15.4427,220161.5656
2014-11-19 11:30:00,20.46,20.51,20.43,20.5,102742.06394356582,15.4351,15.4728,15.4125,15.4653,102742.0639
2014-11-19 12:00:00,20.5,20.5,20.45,20.48,131072.93207418366,15.4653,15.4653,15.4276,15.4502,131072.9321
2014-11-19 12:30:00,20.48,20.49,20.43,20.49,82717.03265445444,15.4502,15.4577,15.4125,15.4577,82717.0327
2014-11-19 13:00:00,20.5,20.54,20.47,20.51,67812.03777449085,15.4653,15.4955,15.4427,15.4728,67812.0378
2014-11-19 13:30:00,20.52,20.55,20.49,20.54,166799.40835134828,15.4804,15.503,15.4577,15.4955,166799.4084
2014-11-19 14:00:00,20.54,20.66,20.54,20.56,515758.33428148826,15.4955,15.586,15.4955,15.5105,515758.3343
2014-11-19 14:30:00,20.56,20.59,20.53,20.59,189441.34713846853,15.5105,15.5332,15.4879,15.5332,189441.3471
2014-11-19 15:00:00,20.58,20.61,20.57,20.57,164978.95096142907,15.5256,15.5483,15.5181,15.5181,164978.951
2014-11-19 15:30:00,20.58,20.6,20.53,20.58,564341.7908749573,15.5256,15.5407,15.4879,15.5256,564341.7909
2014-11-20 09:30:00,20.53,20.72,20.43,20.71,164410.0580270793,15.4879,15.6313,15.4125,15.6237,164410.058
2014-11-20 10:00:00,20.71,20.84,20.71,20.83,283763.795653658,15.6237,15.7218,15.6237,15.7142,283763.7957
2014-11-20 10:30:00,20.83,20.99,20.82,20.93,429741.7226078052,15.7142,15.8349,15.7067,15.7897,429741.7226
2014-11-20 11:00:00,20.93,20.98,20.9,20.97,222664.69450449423,15.7897,15.8274,15.767,15.8199,222664.6945
2014-11-20 11:30:00,20.98,21.09,20.97,21.08,314939.12845602457,15.8274,15.9104,15.8199,15.9028,314939.1285
2014-11-20 12:00:00,21.08,21.1,21.01,21.07,245306.63329161453,15.9028,15.9179,15.85,15.8953,245306.6333
2014-11-20 12:30:00,21.08,21.13,21.06,21.08,245647.9690522244,15.9028,15.9406,15.8878,15.9028,245647.9691
2014-11-20 13:00:00,21.08,21.1,21.0,21.03,242462.16861986576,15.9028,15.9179,15.8425,15.8651,242462.1686
2014-11-20 13:30:00,21.03,21.05,21.01,21.04,217089.54374786667,15.8651,15.8802,15.85,15.8727,217089.5437
2014-11-20 14:00:00,21.04,21.08,21.03,21.06,196154.28376379565,15.8727,15.9028,15.8651,15.8878,196154.2838
2014-11-20 14:30:00,21.05,21.05,20.94,20.95,201843.2131072932,15.8802,15.8802,15.7972,15.8048,201843.2131
2014-11-20 15:00:00,20.95,21.02,20.94,21.0,267379.67914438504,15.8048,15.8576,15.7972,15.8425,267379.6791
2014-11-20 15:30:00,21.01,21.03,20.94,20.96,885993.855956309,15.85,15.8651,15.7972,15.8123,885993.856
2014-11-21 09:30:00,21.21,21.42,21.2,21.38,556149.7326203209,16.0009,16.1593,15.9934,16.1292,556149.7326
2014-11-21 10:00:00,21.38,21.4,21.26,21.32,656957.5605870975,16.1292,16.1442,16.0386,16.0839,656957.5606
2014-11-21 10:30:00,21.33,21.39,21.32,21.34,633632.9502787576,16.0914,16.1367,16.0839,16.099,633632.9503
2014-11-21 11:00:00,21.35,21.37,21.3,21.33,299806.5764023211,16.1065,16.1216,16.0688,16.0914,299806.5764
2014-11-21 11:30:00,21.33,21.37,21.32,21.34,131641.8250085334,16.0914,16.1216,16.0839,16.099,131641.825
2014-11-21 12:00:00,21.34,21.37,21.26,21.28,165320.28672203893,16.099,16.1216,16.0386,16.0537,165320.2867
2014-11-21 12:30:00,21.28,21.31,21.28,21.31,85333.94015246331,16.0537,16.0764,16.0537,16.0764,85333.9402
2014-11-21 13:00:00,21.3,21.31,21.21,21.21,92843.32688588007,16.0688,16.0764,16.0009,16.0009,92843.3269
2014-11-21 13:30:00,21.21,21.24,21.19,21.23,202184.54886790307,16.0009,16.0235,15.9858,16.016,202184.5489
2014-11-21 14:00:00,21.23,21.26,21.23,21.25,189441.34713846853,16.016,16.0386,16.016,16.0311,189441.3471
2014-11-21 14:30:00,21.25,21.25,21.21,21.23,130617.81772670384,16.0311,16.0311,16.0009,16.016,130617.8177
2014-11-21 15:00:00,21.23,21.25,21.19,21.22,399135.2827397884,16.016,16.0311,15.9858,16.0085,399135.2827
2014-11-21 15:30:00,21.22,21.22,21.13,21.16,841165.0927295483,16.0085,16.0085,15.9406,15.9632,841165.0927
2014-11-24 09:30:00,21.22,21.38,21.17,21.26,265673.0003413358,16.0085,16.1292,15.9707,16.0386,265673.0003
2014-11-24 10:00:00,21.27,21.32,21.25,21.32,103766.07122539538,16.0462,16.0839,16.0311,16.0839,103766.0712
2014-11-24 10:30:00,21.32,21.36,21.27,21.31,145522.81260666743,16.0839,16.1141,16.0462,16.0764,145522.8126
2014-11-24 11:00:00,21.31,21.31,21.28,21.3,81010.35385140518,16.0764,16.0764,16.0537,16.0688,81010.3539
2014-11-24 11:30:00,21.3,21.35,21.3,21.33,71908.06690180908,16.0688,16.1065,16.0688,16.0914,71908.0669
2014-11-24 12:00:00,21.33,21.36,21.32,21.34,47559.44931163955,16.0914,16.1141,16.0839,16.099,47559.4493
2014-11-24 12:30:00,21.35,21.35,21.3,21.33,135624.0755489817,16.1065,16.1065,16.0688,16.0914,135624.0755
2014-11-24 13:00:00,21.33,21.34,21.3,21.34,105131.4142678348,16.0914,16.099,16.0688,16.099,105131.4143
2014-11-24 13:30:00,21.34,21.34,21.31,21.33,105245.19285470474,16.099,16.099,16.0764,16.0914,105245.1929
2014-11-24 14:00:00,21.33,21.39,21.33,21.39,174195.0164978951,16.0914,16.1367,16.0914,16.1367,174195.0165
2014-11-24 14:30:00,21.39,21.39,21.36,21.38,162248.26487655024,16.1367,16.1367,16.1141,16.1292,162248.2649
2014-11-24 15:00:00,21.37,21.4,21.35,21.36,235066.5604733189,16.1216,16.1442,16.1065,16.1141,235066.5605
2014-11-24 15:30:00,21.36,21.39,21.36,21.37,535100.6940493799,16.1141,16.1367,16.1141,16.1216,535100.694
2014-11-25 09:30:00,21.51,21.7,21.5,21.53,426214.5864148368,16.2272,16.3706,16.2197,16.2423,426214.5864
2014-11-25 10:00:00,21.53,21.55,21.31,21.38,337467.2886562749,16.2423,16.2574,16.0764,16.1292,337467.2887
2014-11-25 10:30:00,21.38,21.38,21.29,21.3,165206.50813516896,16.1292,16.1292,16.0613,16.0688,165206.5081
2014-11-25 11:00:00,21.3,21.34,21.23,21.25,169302.5372624872,16.0688,16.099,16.016,16.0311,169302.5373
2014-11-25 11:30:00,21.25,21.3,21.19,21.23,367618.614176812,16.0311,16.0688,15.9858,16.016,367618.6142
2014-11-25 12:00:00,21.23,21.28,21.22,21.28,118671.06610535896,16.016,16.0537,16.0085,16.0537,118671.0661
2014-11-25 12:30:00,21.27,21.36,21.26,21.31,325406.7584480601,16.0462,16.1141,16.0386,16.0764,325406.7584
2014-11-25 13:00:00,21.32,21.37,21.31,21.35,138013.42587325067,16.0839,16.1216,16.0764,16.1065,138013.4259
2014-11-25 13:30:00,21.34,21.37,21.33,21.36,137899.6472863807,16.099,16.1216,16.0914,16.1141,137899.6473
2014-11-25 14:00:00,21.36,21.37,21.3,21.32,208328.5925588804,16.1141,16.1216,16.0688,16.0839,208328.5926
2014-11-25 14:30:00,21.32,21.34,21.3,21.32,206735.6923427011,16.0839,16.099,16.0688,16.0839,206735.6923
2014-11-25 15:00:00,21.31,21.34,21.3,21.31,202867.2203891228,16.0764,16.099,16.0688,16.0764,202867.2204
2014-11-25 15:30:00,21.32,21.33,21.28,21.3,438844.0095574013,16.0839,16.0914,16.0537,16.0688,438844.0096
2014-11-26 09:30:00,21.32,21.4,21.23,21.29,185572.8751848902,16.0839,16.1442,16.016,16.0613,185572.8752
2014-11-26 10:00:00,21.28,21.39,21.2,21.38,199226.30560928435,16.0537,16.1367,15.9934,16.1292,199226.3056
2014-11-26 10:30:00,21.38,21.38,21.3,21.3,138696.09739447036,16.1292,16.1292,16.0688,16.0688,138696.0974
2014-11-26 11:00:00,21.3,21.31,21.21,21.22,110137.67209011264,16.0688,16.0764,16.0009,16.0085,110137.6721
2014-11-26 11:30:00,21.22,21.25,21.22,21.22,50517.69257025828,16.0085,16.0311,16.0085,16.0085,50517.6926
2014-11-26 12:00:00,21.22,21.24,21.2,21.2,67470.70201388099,16.0085,16.0235,15.9934,15.9934,67470.702
2014-11-26 12:30:00,21.2,21.21,21.19,21.21,68949.82364319035,15.9934,16.0009,15.9858,16.0009,68949.8236
2014-11-26 13:00:00,21.21,21.24,21.2,21.23,21504.15291842076,16.0009,16.0235,15.9934,16.016,21504.1529
2014-11-26 13:30:00,21.24,21.3,21.23,21.26,145067.69825918763,16.0235,16.0688,16.016,16.0386,145067.6983
2014-11-26 14:00:00,21.26,21.27,21.19,21.19,81806.80395949482,16.0386,16.0462,15.9858,15.9858,81806.804
2014-11-26 14:30:00,21.19,21.22,21.17,21.17,189555.1257253385,15.9858,16.0085,15.9707,15.9707,189555.1257
2014-11-26 15:00:00,21.17,21.18,21.16,21.16,125839.11707816587,15.9707,15.9783,15.9632,15.9632,125839.1171
2014-11-26 15:30:00,21.17,21.23,21.16,21.2,554670.6109910115,15.9707,16.016,15.9632,15.9934,554670.611
2014-11-28 09:30:00,21.23,21.27,21.06,21.16,142109.4550005689,16.016,16.0462,15.8878,15.9632,142109.455
2014-11-28 10:00:00,21.16,21.2,21.14,21.17,171236.77323927637,15.9632,15.9934,15.9481,15.9707,171236.7732
2014-11-28 10:30:00,21.17,21.25,21.16,21.22,104334.96415974514,15.9707,16.0311,15.9632,16.0085,104334.9642
2014-11-28 11:00:00,21.22,21.36,21.21,21.32,124359.99544885653,16.0085,16.1141,16.0009,16.0839,124359.9954
2014-11-28 11:30:00,21.32,21.36,21.29,21.32,83968.5971100239,16.0839,16.1141,16.0613,16.0839,83968.5971
2014-11-28 12:00:00,21.32,21.35,21.28,21.3,91933.09819092049,16.0839,16.1065,16.0537,16.0688,91933.0982
2014-11-28 12:30:00,21.29,21.3,21.23,21.27,232677.21014905,16.0613,16.0688,16.016,16.0462,232677.2101
2014-12-01 09:30:00,21.16,21.21,20.96,21.0,323017.4081237911,15.9632,16.0009,15.8123,15.8425,323017.4081
2014-12-01 10:00:00,21.0,21.16,20.99,21.15,257367.16349982933,15.8425,15.9632,15.8349,15.9556,257367.1635
2014-12-01 10:30:00,21.16,21.16,21.02,21.02,310387.98498122656,15.9632,15.9632,15.8576,15.8576,310387.985
2014-12-01 11:00:00,21.02,21.13,21.02,21.11,193082.261918307,15.8576,15.9406,15.8576,15.9255,193082.2619
2014-12-01 11:30:00,21.11,21.12,21.03,21.04,177153.25975651384,15.9255,15.933,15.8651,15.8727,177153.2598
2014-12-01 12:00:00,21.03,21.1,21.0,21.06,153032.1993400842,15.8651,15.9179,15.8425,15.8878,153032.1993
2014-12-01 12:30:00,21.06,21.22,21.06,21.22,185117.7608374104,15.8878,16.0085,15.8878,16.0085,185117.7608
2014-12-01 13:00:00,21.22,21.26,21.17,21.21,148936.17021276595,16.0085,16.0386,15.9707,16.0009,148936.1702
2014-12-01 13:30:00,21.21,21.24,21.17,21.19,149846.39890772558,16.0009,16.0235,15.9707,15.9858,149846.3989
2014-12-01 14:00:00,21.18,21.19,21.11,21.16,139492.54750256002,15.9783,15.9858,15.9255,15.9632,139492.5475
2014-12-01 14:30:00,21.16,21.22,21.13,21.16,182159.51757879168,15.9632,16.0085,15.9406,15.9632,182159.5176
2014-12-01 15:00:00,21.15,21.23,21.14,21.18,383206.2805779952,15.9556,16.016,15.9481,15.9783,383206.2806
2014-12-01 15:30:00,21.18,21.18,21.02,21.04,888724.5420411879,15.9783,15.9783,15.8576,15.8727,888724.542
2014-12-02 09:30:00,21.01,21.28,20.97,21.27,269313.9151211742,15.85,16.0537,15.8199,16.0462,269313.9151
2014-12-02 10:00:00,21.27,21.35,21.21,21.26,195699.16941631585,16.0462,16.1065,16.0009,16.0386,195699.1694
2014-12-02 10:30:00,21.27,21.36,21.26,21.36,171919.4447604961,16.0462,16.1141,16.0386,16.1141,171919.4448
2014-12-02 11:00:00,21.35,21.38,21.3,21.3,151553.07771077484,16.1065,16.1292,16.0688,16.0688,151553.0777
2014-12-02 11:30:00,21.3,21.3,21.23,21.3,172602.11628171575,16.0688,16.0688,16.016,16.0688,172602.1163
2014-12-02 12:00:00,21.3,21.35,21.28,21.33,115030.15132552054,16.0688,16.1065,16.0537,16.0914,115030.1513
2014-12-02 12:30:00,21.32,21.33,21.28,21.29,118671.06610535896,16.0839,16.0914,16.0537,16.0613,118671.0661
2014-12-02 13:00:00,21.3,21.37,21.29,21.36,180339.06018887245,16.0688,16.1216,16.0613,16.1141,180339.0602
2014-12-02 13:30:00,21.36,21.37,21.3,21.33,260894.29969279785,16.1141,16.1216,16.0688,16.0914,260894.2997
2014-12-02 14:00:00,21.34,21.42,21.33,21.42,248833.76948458303,16.099,16.1593,16.0914,16.1593,248833.7695
2014-12-02 14:30:00,21.42,21.45,21.37,21.42,298099.89759927185,16.1593,16.182,16.1216,16.1593,298099.8976
2014-12-02 15:00:00,21.43,21.46,21.37,21.37,186710.6610535897,16.1669,16.1895,16.1216,16.1216,186710.6611
2014-12-02 15:30:00,21.37,21.42,21.34,21.39,496757.3102742064,16.1216,16.1593,16.099,16.1367,496757.3103
2014-12-03 09:30:00,21.45,21.61,21.41,21.52,219478.8940721356,16.182,16.3027,16.1518,16.2348,219478.8941
2014-12-03 10:00:00,21.53,21.66,21.52,21.64,302195.9267265901,16.2423,16.3404,16.2348,16.3253,302195.9267
2014-12-03 10:30:00,21.65,21.7,21.59,21.61,144953.9196723177,16.3329,16.3706,16.2876,16.3027,144953.9197
2014-12-03 11:00:00,21.62,21.63,21.54,21.55,127318.23870747526,16.3102,16.3178,16.2499,16.2574,127318.2387
2014-12-03 11:30:00,21.57,21.57,21.5,21.51,108203.43611332348,16.2725,16.2725,16.2197,16.2272,108203.4361
2014-12-03 12:00:00,21.51,21.56,21.51,21.56,206166.79940835136,16.2272,16.265,16.2272,16.265,206166.7994
2014-12-03 12:30:00,21.56,21.57,21.52,21.57,115257.70849926044,16.265,16.2725,16.2348,16.2725,115257.7085
2014-12-03 13:00:00,21.57,21.59,21.53,21.55,269996.5866423939,16.2725,16.2876,16.2423,16.2574,269996.5866
2014-12-03 13:30:00,21.54,21.55,21.52,21.55,218910.00113778588,16.2499,16.2574,16.2348,16.2574,218910.0011
2014-12-03 14:00:00,21.55,21.65,21.54,21.65,200591.6486517237,16.2574,16.3329,16.2499,16.3329,200591.6487
2014-12-03 14:30:00,21.65,21.72,21.6,21.72,357150.98418477643,16.3329,16.3857,16.2951,16.3857,357150.9842
2014-12-03 15:00:00,21.72,21.76,21.7,21.74,410513.1414267835,16.3857,16.4158,16.3706,16.4007,410513.1414
2014-12-03 15:30:00,21.74,21.77,21.71,21.74,1480486.9723518034,16.4007,16.4234,16.3781,16.4007,1480486.9724
2014-12-04 09:30:00,21.75,21.8,21.62,21.66,274206.3943565821,16.4083,16.446,16.3102,16.3404,274206.3944
2014-12-04 10:00:00,21.66,21.74,21.63,21.73,381727.15894868586,16.3404,16.4007,16.3178,16.3932,381727.1589
2014-12-04 10:30:00,21.72,21.73,21.65,21.7,379679.1443850268,16.3857,16.3932,16.3329,16.3706,379679.1444
2014-12-04 11:00:00,21.69,21.73,21.59,21.59,335419.27409261576,16.363,16.3932,16.2876,16.2876,335419.2741
2014-12-04 11:30:00,21.59,21.75,21.59,21.75,274433.951530322,16.2876,16.4083,16.2876,16.4083,274433.9515
2014-12-04 12:00:00,21.74,21.75,21.7,21.72,206053.02082148145,16.4007,16.4083,16.3706,16.3857,206053.0208
2014-12-04 12:30:00,21.72,21.82,21.72,21.76,171919.4447604961,16.3857,16.4611,16.3857,16.4158,171919.4448
2014-12-04 13:00:00,21.76,21.79,21.71,21.74,177267.0383433838,16.4158,16.4385,16.3781,16.4007,177267.0383
2014-12-04 13:30:00,21.73,21.8,21.7,21.77,177949.7098646035,16.3932,16.446,16.3706,16.4234,177949.7099
2014-12-04 14:00:00,21.77,21.77,21.72,21.73,221185.5728751849,16.4234,16.4234,16.3857,16.3932,221185.5729
2014-12-04 14:30:00,21.73,21.77,21.71,21.74,164523.83661394927,16.3932,16.4234,16.3781,16.4007,164523.8366
2014-12-04 15:00:00,21.73,21.77,21.67,21.69,351462.0548412789,16.3932,16.4234,16.3479,16.363,351462.0548
2014-12-04 15:30:00,21.69,21.78,21.68,21.78,1001365.3430424394,16.363,16.4309,16.3555,16.4309,1001365.343
2014-12-05 09:30:00,21.75,22.03,21.65,21.89,594606.8949823644,16.4083,16.6195,16.3329,16.5139,594606.895
2014-12-05 10:00:00,21.89,21.9,21.81,21.9,401297.07589031744,16.5139,16.5215,16.4536,16.5215,401297.0759
2014-12-05 10:30:00,21.9,22.02,21.89,21.91,453066.3329161452,16.5215,16.612,16.5139,16.529,453066.3329
2014-12-05 11:00:00,21.91,21.97,21.87,21.91,394584.1392649904,16.529,16.5743,16.4988,16.529,394584.1393
2014-12-05 11:30:00,21.92,21.92,21.81,21.86,284674.0243486176,16.5365,16.5365,16.4536,16.4913,284674.0243
2014-12-05 12:00:00,21.86,21.9,21.83,21.86,310160.4278074866,16.4913,16.5215,16.4686,16.4913,310160.4278
2014-12-05 12:30:00,21.87,21.88,21.81,21.84,231539.42428035045,16.4988,16.5064,16.4536,16.4762,231539.4243
2014-12-05 13:00:00,21.85,21.87,21.81,21.87,274320.1729434521,16.4837,16.4988,16.4536,16.4988,274320.1729
2014-12-05 13:30:00,21.87,21.93,21.86,21.88,268062.35066560475,16.4988,16.5441,16.4913,16.5064,268062.3507
2014-12-05 14:00:00,21.88,21.91,21.86,21.9,400386.8471953578,16.5064,16.529,16.4913,16.5215,400386.8472
2014-12-05 14:30:00,21.9,21.93,21.83,21.84,363067.4707020139,16.5215,16.5441,16.4686,16.4762,363067.4707
2014-12-05 15:00:00,21.84,21.88,21.83,21.88,313801.3425873251,16.4762,16.5064,16.4686,16.5064,313801.3426
2014-12-05 15:30:00,21.88,21.88,21.8,21.87,734554.5568324042,16.5064,16.5064,16.446,16.4988,734554.5568
2014-12-08 09:30:00,21.79,21.94,21.69,21.9,250995.5626351121,16.4385,16.5516,16.363,16.5215,250995.5626
2014-12-08 10:00:00,21.9,21.92,21.82,21.92,208783.70690636025,16.5215,16.5365,16.4611,16.5365,208783.7069
2014-12-08 10:30:00,21.92,21.92,21.84,21.88,186710.6610535897,16.5365,16.5365,16.4762,16.5064,186710.6611
2014-12-08 11:00:00,21.88,21.89,21.84,21.84,186483.10387984983,16.5064,16.5139,16.4762,16.4762,186483.1039
2014-12-08 11:30:00,21.85,21.87,21.8,21.87,222323.3587438844,16.4837,16.4988,16.446,16.4988,222323.3587
2014-12-08 12:00:00,21.88,21.89,21.77,21.8,225964.27352372283,16.5064,16.5139,16.4234,16.446,225964.2735
2014-12-08 12:30:00,21.8,21.84,21.77,21.79,188872.4542041188,16.446,16.4762,16.4234,16.4385,188872.4542
2014-12-08 13:00:00,21.79,21.82,21.73,21.74,184207.5321424508,16.4385,16.4611,16.3932,16.4007,184207.5321
2014-12-08 13:30:00,21.74,21.74,21.63,21.65,297189.66890431225,16.4007,16.4007,16.3178,16.3329,297189.6689
2014-12-08 14:00:00,21.65,21.66,21.59,21.63,387871.2026396632,16.3329,16.3404,16.2876,16.3178,387871.2026
2014-12-08 14:30:00,21.63,21.72,21.62,21.69,310843.09932870633,16.3178,16.3857,16.3102,16.363,310843.0993
2014-12-08 15:00:00,21.68,21.68,21.61,21.64,369894.185914211,16.3555,16.3555,16.3027,16.3253,369894.1859
2014-12-08 15:30:00,21.64,21.65,21.56,21.59,884059.6199795199,16.3253,16.3329,16.265,16.2876,884059.62
2014-12-09 09:30:00,21.33,21.64,21.28,21.64,562066.2191375584,16.0914,16.3253,16.0537,16.3253,562066.2191
2014-12-09 10:00:00,21.64,21.64,21.48,21.49,344862.8968028217,16.3253,16.3253,16.2046,16.2121,344862.8968
2014-12-09 10:30:00,21.48,21.6,21.47,21.59,332119.6950733872,16.2046,16.2951,16.1971,16.2876,332119.6951
2014-12-09 11:00:00,21.59,21.6,21.52,21.56,447832.5179201274,16.2876,16.2951,16.2348,16.265,447832.5179
2014-12-09 11:30:00,21.56,21.6,21.49,21.59,344066.44669473206,16.265,16.2951,16.2121,16.2876,344066.4467
2014-12-09 12:00:00,21.58,21.68,21.58,21.66,299123.9048811014,16.28,16.3555,16.28,16.3404,299123.9049
2014-12-09 12:30:00,21.65,21.83,21.64,21.81,415178.0634884515,16.3329,16.4686,16.3253,16.4536,415178.0635
2014-12-09 13:00:00,21.81,21.95,21.8,21.85,436113.3234725225,16.4536,16.5592,16.446,16.4837,436113.3235
2014-12-09 13:30:00,21.86,21.91,21.84,21.85,346683.3541927409,16.4913,16.529,16.4762,16.4837,346683.3542
2014-12-09 14:00:00,21.86,21.89,21.83,21.89,321652.0650813517,16.4913,16.5139,16.4686,16.5139,321652.0651
2014-12-09 14:30:00,21.88,21.9,21.79,21.88,294914.0971669132,16.5064,16.5215,16.4385,16.5064,294914.0972
2014-12-09 15:00:00,21.88,21.94,21.88,21.88,782455.3419046536,16.5064,16.5516,16.5064,16.5064,782455.3419
2014-12-09 15:30:00,21.88,21.9,21.85,21.89,1176584.366822164,16.5064,16.5215,16.4837,16.5139,1176584.3668
2014-12-10 09:30:00,21.88,21.88,21.58,21.66,240300.3754693367,16.5064,16.5064,16.28,16.3404,240300.3755
2014-12-10 10:00:00,21.65,21.65,21.55,21.59,186710.6610535897,16.3329,16.3329,16.2574,16.2876,186710.6611
2014-12-10 10:30:00,21.59,21.67,21.55,21.67,165206.50813516896,16.2876,16.3479,16.2574,16.3479,165206.5081
2014-12-10 11:00:00,21.68,21.72,21.61,21.65,239048.8110137672,16.3555,16.3857,16.3027,16.3329,239048.811
2014-12-10 11:30:00,21.64,21.69,21.62,21.66,181818.18181818185,16.3253,16.363,16.3102,16.3404,181818.1818
2014-12-10 12:00:00,21.65,21.66,21.61,21.63,159631.35737854138,16.3329,16.3404,16.3027,16.3178,159631.3574
2014-12-10 12:30:00,21.62,21.65,21.6,21.64,185345.31801115032,16.3102,16.3329,16.2951,16.3253,185345.318
2014-12-10 13:00:00,21.64,21.65,21.61,21.63,120377.74490840823,16.3253,16.3329,16.3027,16.3178,120377.7449
2014-12-10 13:30:00,21.63,21.63,21.51,21.53,258391.1707816589,16.3178,16.3178,16.2272,16.2423,258391.1708
2014-12-10 14:00:00,21.53,21.55,21.45,21.45,347138.46854022075,16.2423,16.2574,16.182,16.182,347138.4685
2014-12-10 14:30:00,21.45,21.46,21.3,21.3,284787.80293548753,16.182,16.1895,16.0688,16.0688,284787.8029
2014-12-10 15:00:00,21.31,21.48,21.31,21.46,506997.383092502,16.0764,16.2046,16.0764,16.1895,506997.3831
2014-12-10 15:30:00,21.46,21.5,21.37,21.38,848674.4794629652,16.1895,16.2197,16.1216,16.1292,848674.4795
2014-12-11 09:30:00,21.52,21.73,21.52,21.59,416429.62794402096,16.2348,16.3932,16.2348,16.2876,416429.6279
2014-12-11 10:00:00,21.59,21.64,21.58,21.62,180225.2816020025,16.2876,16.3253,16.28,16.3102,180225.2816
2014-12-11 10:30:00,21.62,21.69,21.54,21.54,161565.59335533052,16.3102,16.363,16.2499,16.2499,161565.5934
2014-12-11 11:00:00,21.54,21.57,21.53,21.53,156673.11411992263,16.2499,16.2725,16.2423,16.2423,156673.1141
2014-12-11 11:30:00,21.53,21.57,21.52,21.53,403003.7546933667,16.2423,16.2725,16.2348,16.2423,403003.7547
2014-12-11 12:00:00,21.53,21.57,21.52,21.56,628285.3566958698,16.2423,16.2725,16.2348,16.265,628285.3567
2014-12-11 12:30:00,21.57,21.59,21.54,21.55,148594.83445215612,16.2725,16.2876,16.2499,16.2574,148594.8345
2014-12-11 13:00:00,21.56,21.58,21.51,21.52,198543.63408806463,16.265,16.28,16.2272,16.2348,198543.6341
2014-12-11 13:30:00,21.52,21.59,21.52,21.54,195016.4978950961,16.2348,16.2876,16.2348,16.2499,195016.4979
2014-12-11 14:00:00,21.53,21.58,21.5,21.51,298441.2333598817,16.2423,16.28,16.2197,16.2272,298441.2334
2014-12-11 14:30:00,21.52,21.57,21.5,21.52,393901.4677437706,16.2348,16.2725,16.2197,16.2348,393901.4677
2014-12-11 15:00:00,21.52,21.63,21.52,21.59,519171.6918875868,16.2348,16.3178,16.2348,16.2876,519171.6919
2014-12-11 15:30:00,21.58,21.64,21.52,21.54,921606.5536466036,16.28,16.3253,16.2348,16.2499,921606.5536
2014-12-12 09:30:00,21.38,21.51,21.32,21.45,234383.8889520992,16.1292,16.2272,16.0839,16.182,234383.889
2014-12-12 10:00:00,21.45,21.46,21.34,21.4,244965.29753100467,16.182,16.1895,16.099,16.1442,244965.2975
2014-12-12 10:30:00,21.4,21.44,21.3,21.31,215610.4221185573,16.1442,16.1744,16.0688,16.0764,215610.4221
2014-12-12 11:00:00,21.31,21.38,21.3,21.3,225622.937763113,16.0764,16.1292,16.0688,16.0688,225622.9378
2014-12-12 11:30:00,21.3,21.39,21.23,21.26,150529.07042894527,16.0688,16.1367,16.016,16.0386,150529.0704
2014-12-12 12:00:00,21.26,21.39,21.24,21.39,221754.46580953465,16.0386,16.1367,16.0235,16.1367,221754.4658
2014-12-12 12:30:00,21.38,21.4,21.3,21.3,170781.65889179657,16.1292,16.1442,16.0688,16.0688,170781.6589
2014-12-12 13:00:00,21.3,21.37,21.25,21.34,147457.0485834566,16.0688,16.1216,16.0311,16.099,147457.0486
2014-12-12 13:30:00,21.34,21.37,21.3,21.36,304130.16270337923,16.099,16.1216,16.0688,16.1141,304130.1627
2014-12-12 14:00:00,21.36,21.37,21.3,21.31,344749.1182159518,16.1141,16.1216,16.0688,16.0764,344749.1182
2014-12-12 14:30:00,21.3,21.33,21.25,21.29,615542.1549664354,16.0688,16.0914,16.0311,16.0613,615542.155
2014-12-12 15:00:00,21.28,21.3,21.23,21.23,457617.4763909432,16.0537,16.0688,16.016,16.016,457617.4764
2014-12-12 15:30:00,21.23,21.24,21.14,21.15,993059.506200933,16.016,16.0235,15.9481,15.9556,993059.5062
2014-12-15 09:30:00,21.18,21.41,21.17,21.36,416657.1851177609,15.9783,16.1518,15.9707,16.1141,416657.1851
2014-12-15 10:00:00,21.35,21.35,21.17,21.2,264080.10012515646,16.1065,16.1065,15.9707,15.9934,264080.1001
2014-12-15 10:30:00,21.19,21.23,21.07,21.2,408920.2412106042,15.9858,16.016,15.8953,15.9934,408920.2412
2014-12-15 11:00:00,21.2,21.22,20.99,21.02,310387.98498122656,15.9934,16.0085,15.8349,15.8576,310387.985
2014-12-15 11:30:00,21.01,21.06,20.92,20.94,355102.96962111734,15.85,15.8878,15.7821,15.7972,355102.9696
2014-12-15 12:00:00,20.94,21.1,20.94,21.09,217772.2152690864,15.7972,15.9179,15.7972,15.9104,217772.2153
2014-12-15 12:30:00,21.09,21.16,21.03,21.13,138468.54022073047,15.9104,15.9632,15.8651,15.9406,138468.5402
2014-12-15 13:00:00,21.12,21.15,21.01,21.02,144726.36249857777,15.933,15.9556,15.85,15.8576,144726.3625
2014-12-15 13:30:00,21.02,21.06,21.0,21.03,177494.59551712367,15.8576,15.8878,15.8425,15.8651,177494.5955
2014-12-15 14:00:00,21.03,21.16,21.01,21.1,249516.4410058027,15.8651,15.9632,15.85,15.9179,249516.441
2014-12-15 14:30:00,21.11,21.17,21.04,21.11,326316.9871430197,15.9255,15.9707,15.8727,15.9255,326316.9871
2014-12-15 15:00:00,21.11,21.18,21.09,21.1,296848.3331437024,15.9255,15.9783,15.9104,15.9179,296848.3331
2014-12-15 15:30:00,21.09,21.14,21.08,21.09,798384.3440664468,15.9104,15.9481,15.9028,15.9104,798384.3441
2014-12-16 09:30:00,20.98,21.11,20.88,21.09,489020.36636704975,15.8274,15.9255,15.752,15.9104,489020.3664
2014-12-16 10:00:00,21.09,21.16,20.97,21.12,406075.7765388554,15.9104,15.9632,15.8199,15.933,406075.7765
2014-12-16 10:30:00,21.13,21.13,21.01,21.1,332005.91648651724,15.9406,15.9406,15.85,15.9179,332005.9165
2014-12-16 11:00:00,21.1,21.29,21.05,21.24,188644.8970303789,15.9179,16.0613,15.8802,16.0235,188644.897
2014-12-16 11:30:00,21.25,21.3,21.16,21.17,152008.19205825464,16.0311,16.0688,15.9632,15.9707,152008.1921
2014-12-16 12:00:00,21.18,21.24,21.16,21.24,153487.31368756402,15.9783,16.0235,15.9632,16.0235,153487.3137
2014-12-16 12:30:00,21.25,21.3,21.18,21.18,185686.65377176012,16.0311,16.0688,15.9783,15.9783,185686.6538
2014-12-16 13:00:00,21.17,21.19,21.04,21.09,176698.14540903404,15.9707,15.9858,15.8727,15.9104,176698.1454
2014-12-16 13:30:00,21.09,21.17,21.05,21.11,148936.17021276595,15.9104,15.9707,15.8802,15.9255,148936.1702
2014-12-16 14:00:00,21.11,21.16,21.09,21.11,159403.80020480146,15.9255,15.9632,15.9104,15.9255,159403.8002
2014-12-16 14:30:00,21.11,21.14,21.01,21.06,155762.88542496302,15.9255,15.9481,15.85,15.8878,155762.8854
2014-12-16 15:00:00,21.06,21.11,20.98,21.01,286722.03891227674,15.8878,15.9255,15.8274,15.85,286722.0389
2014-12-16 15:30:00,21.01,21.04,20.87,20.88,832517.9201274321,15.85,15.8727,15.7444,15.752,832517.9201
2014-12-17 09:30:00,20.99,21.14,20.84,21.07,396063.2608942997,15.8349,15.9481,15.7218,15.8953,396063.2609
2014-12-17 10:00:00,21.07,21.08,20.97,21.03,335760.60985322564,15.8953,15.9028,15.8199,15.8651,335760.6099
2014-12-17 10:30:00,21.03,21.08,21.01,21.04,220844.23711457505,15.8651,15.9028,15.85,15.8727,220844.2371
2014-12-17 11:00:00,21.03,21.12,21.02,21.09,169871.43019683697,15.8651,15.933,15.8576,15.9104,169871.4302
2014-12-17 11:30:00,21.1,21.26,21.08,21.23,190920.4687677779,15.9179,16.0386,15.9028,16.016,190920.4688
2014-12-17 12:00:00,21.23,21.24,21.12,21.14,178632.3813858232,16.016,16.0235,15.933,15.9481,178632.3814
2014-12-17 12:30:00,21.14,21.16,21.08,21.1,124815.10979633631,15.9481,15.9632,15.9028,15.9179,124815.1098
2014-12-17 13:00:00,21.11,21.16,21.09,21.16,178632.3813858232,15.9255,15.9632,15.9104,15.9632,178632.3814
2014-12-17 13:30:00,21.16,21.25,21.15,21.25,547957.6743656844,15.9632,16.0311,15.9556,16.0311,547957.6744
2014-12-17 14:00:00,21.24,21.46,21.23,21.45,410740.6986005234,16.0235,16.1895,16.016,16.182,410740.6986
2014-12-17 14:30:00,21.45,21.52,21.3,21.36,695756.0587097509,16.182,16.2348,16.0688,16.1141,695756.0587
2014-12-17 15:00:00,21.36,21.52,21.28,21.52,852770.5085902833,16.1141,16.2348,16.0537,16.2348,852770.5086
2014-12-17 15:30:00,21.51,21.57,21.44,21.48,1599385.5956309023,16.2272,16.2725,16.1744,16.2046,1599385.5956
2014-12-18 09:30:00,21.82,22.03,21.77,22.02,612697.6902946866,16.4611,16.6195,16.4234,16.612,612697.6903
2014-12-18 10:00:00,22.02,22.06,21.88,21.88,380589.3730799864,16.612,16.6422,16.5064,16.5064,380589.3731
2014-12-18 10:30:00,21.88,21.88,21.69,21.74,312435.99954488565,16.5064,16.5064,16.363,16.4007,312435.9995
2014-12-18 11:00:00,21.74,21.85,21.68,21.84,379565.3657981568,16.4007,16.4837,16.3555,16.4762,379565.3658
2014-12-18 11:30:00,21.85,21.94,21.84,21.88,169074.9800887473,16.4837,16.5516,16.4762,16.5064,169074.9801
2014-12-18 12:00:00,21.88,21.89,21.84,21.87,286608.2603254068,16.5064,16.5139,16.4762,16.4988,286608.2603
2014-12-18 12:30:00,21.87,21.99,21.85,21.99,169302.5372624872,16.4988,16.5893,16.4837,16.5893,169302.5373
2014-12-18 13:00:00,21.99,22.02,21.96,21.98,146546.819888497,16.5893,16.612,16.5667,16.5818,146546.8199
2014-12-18 13:30:00,21.98,21.99,21.93,21.94,134031.17533280238,16.5818,16.5893,16.5441,16.5516,134031.1753
2014-12-18 14:00:00,21.94,21.98,21.93,21.95,438161.3380361816,16.5516,16.5818,16.5441,16.5592,438161.338
2014-12-18 14:30:00,21.95,22.01,21.91,21.98,326544.5443167596,16.5592,16.6044,16.529,16.5818,326544.5443
2014-12-18 15:00:00,21.98,22.0,21.95,21.98,466150.8704061896,16.5818,16.5969,16.5592,16.5818,466150.8704
2014-12-18 15:30:00,21.98,22.04,21.95,22.04,1201843.2131072932,16.5818,16.6271,16.5592,16.6271,1201843.2131
2014-12-19 09:30:00,22.14,22.15,21.96,22.08,980316.3044714984,16.7025,16.7101,16.5667,16.6572,980316.3045
2014-12-19 10:00:00,22.08,22.1,21.92,21.94,386164.523836614,16.6572,16.6723,16.5365,16.5516,386164.5238
2014-12-19 10:30:00,21.92,21.97,21.84,21.96,215496.64353168727,16.5365,16.5743,16.4762,16.5667,215496.6435
2014-12-19 11:00:00,21.96,21.98,21.91,21.97,391398.3388326317,16.5667,16.5818,16.529,16.5743,391398.3388
2014-12-19 11:30:00,21.97,21.99,21.96,21.96,282057.1168506087,16.5743,16.5893,16.5667,16.5667,282057.1169
2014-12-19 12:00:00,21.96,22.0,21.95,21.98,201615.65593355327,16.5667,16.5969,16.5592,16.5818,201615.6559
2014-12-19 12:30:00,21.97,22.14,21.96,22.13,189896.4614859484,16.5743,16.7025,16.5667,16.695,189896.4615
2014-12-19 13:00:00,22.13,22.17,22.12,22.17,119012.40186596884,16.695,16.7251,16.6874,16.7251,119012.4019
2014-12-19 13:30:00,22.16,22.18,22.16,22.18,160086.47172602118,16.7176,16.7327,16.7176,16.7327,160086.4717
2014-12-19 14:00:00,22.17,22.21,22.12,22.2,348731.3687564001,16.7251,16.7553,16.6874,16.7478,348731.3688
2014-12-19 14:30:00,22.2,22.34,22.19,22.33,503811.5826601434,16.7478,16.8534,16.7402,16.8458,503811.5827
2014-12-19 15:00:00,22.32,22.35,22.28,22.32,470815.7924678576,16.8383,16.8609,16.8081,16.8383,470815.7925
2014-12-19 15:30:00,22.32,22.32,22.2,22.24,1192399.5903970874,16.8383,16.8383,16.7478,16.7779,1192399.5904
2014-12-22 09:30:00,22.29,22.38,22.22,22.35,496188.4173398567,16.8157,16.8836,16.7629,16.8609,496188.4173
2014-12-22 10:00:00,22.35,22.39,22.24,22.36,680509.7280691774,16.8609,16.8911,16.7779,16.8685,680509.7281
2014-12-22 10:30:00,22.35,22.38,22.32,22.38,275344.1802252816,16.8609,16.8836,16.8383,16.8836,275344.1802
2014-12-22 11:00:00,22.37,22.41,22.33,22.39,271817.0440323131,16.876,16.9062,16.8458,16.8911,271817.044
2014-12-22 11:30:00,22.38,22.47,22.38,22.4,330868.13061781775,16.8836,16.9515,16.8836,16.8987,330868.1306
2014-12-22 12:00:00,22.39,22.43,22.36,22.36,226988.2808055524,16.8911,16.9213,16.8685,16.8685,226988.2808
2014-12-22 12:30:00,22.36,22.41,22.35,22.41,139947.66185003982,16.8685,16.9062,16.8609,16.9062,139947.6619
2014-12-22 13:00:00,22.4,22.45,22.39,22.41,185572.8751848902,16.8987,16.9364,16.8911,16.9062,185572.8752
2014-12-22 13:30:00,22.42,22.46,22.39,22.41,223233.58743884403,16.9137,16.9439,16.8911,16.9062,223233.5874
2014-12-22 14:00:00,22.42,22.43,22.34,22.35,155535.32825122314,16.9137,16.9213,16.8534,16.8609,155535.3283
2014-12-22 14:30:00,22.35,22.36,22.31,22.32,170554.10171805666,16.8609,16.8685,16.8308,16.8383,170554.1017
2014-12-22 15:00:00,22.32,22.33,22.31,22.31,270224.1438161338,16.8383,16.8458,16.8308,16.8308,270224.1438
2014-12-22 15:30:00,22.32,22.34,22.24,22.27,972465.5819774718,16.8383,16.8534,16.7779,16.8006,972465.582
2014-12-23 09:30:00,22.34,22.45,22.29,22.43,151325.52053703493,16.8534,16.9364,16.8157,16.9213,151325.5205
2014-12-23 10:00:00,22.43,22.47,22.36,22.46,182045.7389919217,16.9213,16.9515,16.8685,16.9439,182045.739
2014-12-23 10:30:00,22.46,22.48,22.34,22.35,168506.08715439754,16.9439,16.959,16.8534,16.8609,168506.0872
2014-12-23 11:00:00,22.35,22.36,22.31,22.33,111844.35089316191,16.8609,16.8685,16.8308,16.8458,111844.3509
2014-12-23 11:30:00,22.33,22.34,22.25,22.25,260439.185345318,16.8458,16.8534,16.7855,16.7855,260439.1853
2014-12-23 12:00:00,22.26,22.28,22.25,22.27,102742.06394356582,16.793,16.8081,16.7855,16.8006,102742.0639
2014-12-23 12:30:00,22.28,22.32,22.27,22.3,72476.95983615884,16.8081,16.8383,16.8006,16.8232,72476.9598
2014-12-23 13:00:00,22.3,22.32,22.28,22.29,65650.24462396177,16.8232,16.8383,16.8081,16.8157,65650.2446
2014-12-23 13:30:00,22.29,22.3,22.24,22.25,150984.18477642507,16.8157,16.8232,16.7779,16.7855,150984.1848
2014-12-23 14:00:00,22.25,22.29,22.25,22.28,121174.1950164979,16.7855,16.8157,16.7855,16.8081,121174.195
2014-12-23 14:30:00,22.28,22.3,22.24,22.24,86016.61167368302,16.8081,16.8232,16.7779,16.7779,86016.6117
2014-12-23 15:00:00,22.25,22.27,22.2,22.21,162589.6006371601,16.7855,16.8006,16.7478,16.7553,162589.6006
2014-12-23 15:30:00,22.2,22.27,22.2,22.24,606667.4251905791,16.7478,16.8006,16.7478,16.7779,606667.4252
2014-12-24 09:30:00,22.26,22.3,22.14,22.25,174650.1308453749,16.793,16.8232,16.7025,16.7855,174650.1308
2014-12-24 10:00:00,22.25,22.29,22.23,22.25,74183.6386392081,16.7855,16.8157,16.7704,16.7855,74183.6386
2014-12-24 10:30:00,22.25,22.28,22.22,22.28,109341.221982023,16.7855,16.8081,16.7629,16.8081,109341.222
2014-12-24 11:00:00,22.28,22.33,22.27,22.32,98987.37057685744,16.8081,16.8458,16.8006,16.8383,98987.3706
2014-12-24 11:30:00,22.32,22.34,22.26,22.27,82603.25406758448,16.8383,16.8534,16.793,16.8006,82603.2541
2014-12-24 12:00:00,22.26,22.28,22.23,22.24,65081.35168961202,16.793,16.8081,16.7704,16.7779,65081.3517
2014-12-24 12:30:00,22.24,22.24,22.11,22.13,237228.353623848,16.7779,16.7779,16.6799,16.695,237228.3536
2014-12-26 09:30:00,22.2,22.37,22.06,22.36,173398.56638980543,16.7478,16.876,16.6422,16.8685,173398.5664
2014-12-26 10:00:00,22.36,22.43,22.35,22.39,55296.39321879623,16.8685,16.9213,16.8609,16.8911,55296.3932
2014-12-26 10:30:00,22.38,22.39,22.28,22.32,72590.73842302879,16.8836,16.8911,16.8081,16.8383,72590.7384
2014-12-26 11:00:00,22.31,22.31,22.28,22.29,26965.525088178405,16.8308,16.8308,16.8081,16.8157,26965.5251
2014-12-26 11:30:00,22.29,22.3,22.26,22.28,32768.233018545914,16.8157,16.8232,16.793,16.8081,32768.233
2014-12-26 12:00:00,22.28,22.32,22.27,22.27,57458.186369325296,16.8081,16.8383,16.8006,16.8006,57458.1864
2014-12-26 12:30:00,22.27,22.27,22.23,22.24,32540.67584480601,16.8006,16.8006,16.7704,16.7779,32540.6758
2014-12-26 13:00:00,22.24,22.24,22.2,22.21,36522.92638525429,16.7779,16.7779,16.7478,16.7553,36522.9264
2014-12-26 13:30:00,22.21,22.24,22.21,22.23,35498.919103424734,16.7553,16.7779,16.7553,16.7704,35498.9191
2014-12-26 14:00:00,22.23,22.24,22.22,22.24,51996.81419956764,16.7704,16.7779,16.7629,16.7779,51996.8142
2014-12-26 14:30:00,22.24,22.26,22.23,22.23,60530.20821481397,16.7779,16.793,16.7704,16.7704,60530.2082
2014-12-26 15:00:00,22.23,22.24,22.22,22.24,40163.84116509273,16.7704,16.7779,16.7629,16.7779,40163.8412
2014-12-26 15:30:00,22.24,22.24,22.2,22.2,160200.25031289112,16.7779,16.7779,16.7478,16.7478,160200.2503
2014-12-29 09:30:00,22.21,22.29,22.16,22.23,228012.28808738195,16.7553,16.8157,16.7176,16.7704,228012.2881
2014-12-29 10:00:00,22.23,22.38,22.23,22.33,130276.48196609398,16.7704,16.8836,16.7704,16.8458,130276.482
2014-12-29 10:30:00,22.33,22.35,22.26,22.28,94777.56286266923,16.8458,16.8609,16.793,16.8081,94777.5629
2014-12-29 11:00:00,22.27,22.29,22.25,22.27,76231.65320286722,16.8006,16.8157,16.7855,16.8006,76231.6532
2014-12-29 11:30:00,22.27,22.3,22.26,22.28,104676.299920355,16.8006,16.8232,16.793,16.8081,104676.2999
2014-12-29 12:00:00,22.29,22.35,22.28,22.33,63716.0086471726,16.8157,16.8609,16.8081,16.8458,63716.0086
2014-12-29 12:30:00,22.34,22.34,22.24,22.26,52907.04289452725,16.8534,16.8534,16.7779,16.793,52907.0429
2014-12-29 13:00:00,22.26,22.35,22.25,22.35,46080.327682330186,16.793,16.8609,16.7855,16.8609,46080.3277
2014-12-29 13:30:00,22.35,22.35,22.31,22.32,40505.17692570259,16.8609,16.8609,16.8308,16.8383,40505.1769
2014-12-29 14:00:00,22.32,22.34,22.32,22.32,111161.6793719422,16.8383,16.8534,16.8383,16.8383,111161.6794
2014-12-29 14:30:00,22.32,22.34,22.3,22.34,64398.68016839231,16.8383,16.8534,16.8232,16.8534,64398.6802
2014-12-29 15:00:00,22.34,22.36,22.32,22.35,76686.76755034702,16.8534,16.8685,16.8383,16.8609,76686.7676
2014-12-29 15:30:00,22.35,22.37,22.32,22.32,266128.11468881555,16.8609,16.876,16.8383,16.8383,266128.1147
2014-12-30 09:30:00,22.32,22.35,22.21,22.24,140971.6691318694,16.8383,16.8609,16.7553,16.7779,140971.6691
2014-12-30 10:00:00,22.24,22.27,22.19,22.23,133007.1680509728,16.7779,16.8006,16.7402,16.7704,133007.1681
2014-12-30 10:30:00,22.23,22.28,22.19,22.27,79986.3465695756,16.7704,16.8081,16.7402,16.8006,79986.3466
2014-12-30 11:00:00,22.27,22.27,22.21,22.24,48469.67800659916,16.8006,16.8006,16.7553,16.7779,48469.678
2014-12-30 11:30:00,22.24,22.24,22.19,22.22,121629.3093639777,16.7779,16.7779,16.7402,16.7629,121629.3094
2014-12-30 12:00:00,22.22,22.23,22.18,22.2,91022.86949596088,16.7629,16.7704,16.7327,16.7478,91022.8695
2014-12-30 12:30:00,22.2,22.23,22.19,22.21,72021.84548867903,16.7478,16.7704,16.7402,16.7553,72021.8455
2014-12-30 13:00:00,22.2,22.27,22.19,22.23,99214.92775059734,16.7478,16.8006,16.7402,16.7704,99214.9278
2014-12-30 13:30:00,22.23,22.24,22.18,22.18,131641.8250085334,16.7704,16.7779,16.7327,16.7327,131641.825
2014-12-30 14:00:00,22.19,22.24,22.18,22.24,123904.88110137673,16.7402,16.7779,16.7327,16.7779,123904.8811
2014-12-30 14:30:00,22.24,22.25,22.22,22.24,117760.83741039936,16.7779,16.7855,16.7629,16.7779,117760.8374
2014-12-30 15:00:00,22.24,22.26,22.22,22.24,222095.8015701445,16.7779,16.793,16.7629,16.7779,222095.8016
2014-12-30 15:30:00,22.24,22.26,22.2,22.23,465240.64171123,16.7779,16.793,16.7478,16.7704,465240.6417
2014-12-31 09:30:00,22.26,22.41,22.24,22.33,82148.13972010468,16.793,16.9062,16.7779,16.8458,82148.1397
2014-12-31 10:00:00,22.32,22.42,22.32,22.36,72932.07418363864,16.8383,16.9137,16.8383,16.8685,72932.0742
2014-12-31 10:30:00,22.37,22.42,22.36,22.39,82717.03265445444,16.876,16.9137,16.8685,16.8911,82717.0327
2014-12-31 11:00:00,22.39,22.42,22.37,22.39,50631.47115712823,16.8911,16.9137,16.876,16.8911,50631.4712
2014-12-31 11:30:00,22.39,22.4,22.35,22.38,53817.27158948686,16.8911,16.8987,16.8609,16.8836,53817.2716
2014-12-31 12:00:00,22.38,22.41,22.32,22.35,59164.86517237456,16.8836,16.9062,16.8383,16.8609,59164.8652
2014-12-31 12:30:00,22.35,22.35,22.3,22.31,60530.20821481397,16.8609,16.8609,16.8232,16.8308,60530.2082
2014-12-31 13:00:00,22.31,22.34,22.29,22.32,51769.25702582774,16.8308,16.8534,16.8157,16.8383,51769.257
2014-12-31 13:30:00,22.32,22.37,22.32,22.34,58027.07930367505,16.8383,16.876,16.8383,16.8534,58027.0793
2014-12-31 14:00:00,22.34,22.35,22.28,22.31,86813.06178177267,16.8534,16.8609,16.8081,16.8308,86813.0618
2014-12-31 14:30:00,22.31,22.32,22.24,22.25,65536.46603709183,16.8308,16.8383,16.7779,16.7855,65536.466
2014-12-31 15:00:00,22.25,22.3,22.24,22.27,91022.86949596088,16.7855,16.8232,16.7779,16.8006,91022.8695
2014-12-31 15:30:00,22.27,22.28,22.13,22.15,358174.991466606,16.8006,16.8081,16.695,16.7101,358174.9915
2015-01-02 09:30:00,22.32,22.39,22.24,22.25,136420.52565707135,16.8383,16.8911,16.7779,16.7855,136420.5257
2015-01-02 10:00:00,22.25,22.26,22.14,22.15,132552.053703493,16.7855,16.793,16.7025,16.7101,132552.0537
2015-01-02 10:30:00,22.14,22.14,21.88,21.95,242917.2829673456,16.7025,16.7025,16.5064,16.5592,242917.283
2015-01-02 11:00:00,21.95,21.96,21.81,21.91,106838.09307088406,16.5592,16.5667,16.4536,16.529,106838.0931
2015-01-02 11:30:00,21.92,21.96,21.89,21.95,56661.73626123564,16.5365,16.5667,16.5139,16.5592,56661.7363
2015-01-02 12:00:00,21.95,22.01,21.91,21.95,60416.42962794402,16.5592,16.6044,16.529,16.5592,60416.4296
2015-01-02 12:30:00,21.95,21.98,21.89,21.92,108317.21470019344,16.5592,16.5818,16.5139,16.5365,108317.2147
2015-01-02 13:00:00,21.92,21.95,21.88,21.9,128911.13892365458,16.5365,16.5592,16.5064,16.5215,128911.1389
2015-01-02 13:30:00,21.9,21.92,21.83,21.85,142678.34793491865,16.5215,16.5365,16.4686,16.4837,142678.3479
2015-01-02 14:00:00,21.86,21.95,21.85,21.92,112071.9080669018,16.4913,16.5592,16.4837,16.5365,112071.9081
2015-01-02 14:30:00,21.93,22.07,21.92,22.03,144157.46956422803,16.5441,16.6497,16.5365,16.6195,144157.4696
2015-01-02 15:00:00,22.03,22.06,21.97,22.03,116964.38730230973,16.6195,16.6422,16.5743,16.6195,116964.3873
2015-01-02 15:30:00,22.03,22.07,21.96,21.99,740698.6005233815,16.6195,16.6497,16.5667,16.5893,740698.6005
2015-01-05 09:30:00,21.86,21.92,21.63,21.66,151439.2991239049,16.4913,16.5365,16.3178,16.3404,151439.2991
2015-01-05 10:00:00,21.65,21.74,21.61,21.74,309932.8706337468,16.3329,16.4007,16.3027,16.4007,309932.8706
2015-01-05 10:30:00,21.74,21.74,21.59,21.7,164751.39378768916,16.4007,16.4007,16.2876,16.3706,164751.3938
2015-01-05 11:00:00,21.69,21.69,21.61,21.66,140630.33337125953,16.363,16.363,16.3027,16.3404,140630.3334
2015-01-05 11:30:00,21.67,21.74,21.66,21.7,128456.02457617476,16.3479,16.4007,16.3404,16.3706,128456.0246
2015-01-05 12:00:00,21.69,21.72,21.6,21.62,123335.98816702695,16.363,16.3857,16.2951,16.3102,123335.9882
2015-01-05 12:30:00,21.61,21.64,21.57,21.59,236204.34634201849,16.3027,16.3253,16.2725,16.2876,236204.3463
2015-01-05 13:00:00,21.6,21.62,21.56,21.58,128683.58174991468,16.2951,16.3102,16.265,16.28,128683.5817
2015-01-05 13:30:00,21.59,21.61,21.53,21.57,149732.6203208556,16.2876,16.3027,16.2423,16.2725,149732.6203
2015-01-05 14:00:00,21.56,21.57,21.49,21.51,132552.053703493,16.265,16.2725,16.2121,16.2272,132552.0537
2015-01-05 14:30:00,21.51,21.53,21.44,21.53,195016.4978950961,16.2272,16.2423,16.1744,16.2423,195016.4979
2015-01-05 15:00:00,21.53,21.59,21.52,21.58,229150.07395608147,16.2423,16.2876,16.2348,16.28,229150.074
2015-01-05 15:30:00,21.58,21.66,21.56,21.62,477073.61474570486,16.28,16.3404,16.265,16.3102,477073.6147
2015-01-06 09:30:00,21.64,21.71,21.55,21.62,309591.5348731369,16.3253,16.3781,16.2574,16.3102,309591.5349
2015-01-06 10:00:00,21.61,21.8,21.57,21.73,245647.9690522244,16.3027,16.446,16.2725,16.3932,245647.9691
2015-01-06 10:30:00,21.73,21.73,21.54,21.54,170895.4374786665,16.3932,16.3932,16.2499,16.2499,170895.4375
2015-01-06 11:00:00,21.54,21.55,21.37,21.39,171919.4447604961,16.2499,16.2574,16.1216,16.1367,171919.4448
2015-01-06 11:30:00,21.4,21.4,21.31,21.34,155080.2139037433,16.1442,16.1442,16.0764,16.099,155080.2139
2015-01-06 12:00:00,21.35,21.37,21.28,21.37,190692.911594038,16.1065,16.1216,16.0537,16.1216,190692.9116
2015-01-06 12:30:00,21.37,21.57,21.37,21.55,200250.3128911139,16.1216,16.2725,16.1216,16.2574,200250.3129
2015-01-06 13:00:00,21.55,21.56,21.45,21.51,255774.26328365004,16.2574,16.265,16.182,16.2272,255774.2633
2015-01-06 13:30:00,21.51,21.56,21.48,21.55,233587.4388440096,16.2272,16.265,16.2046,16.2574,233587.4388
2015-01-06 14:00:00,21.55,21.55,21.43,21.54,352144.7263624986,16.2574,16.2574,16.1669,16.2499,352144.7264
2015-01-06 14:30:00,21.54,21.69,21.52,21.63,212310.84309932872,16.2499,16.363,16.2348,16.3178,212310.8431
2015-01-06 15:00:00,21.62,21.74,21.6,21.71,305609.2843326886,16.3102,16.4007,16.2951,16.3781,305609.2843
2015-01-06 15:30:00,21.71,21.71,21.56,21.57,657754.0106951871,16.3781,16.3781,16.265,16.2725,657754.0107
2015-01-07 09:30:00,21.66,21.86,21.6,21.86,163727.3865058596,16.3996,16.5511,16.3542,16.5511,163727.3865
2015-01-07 10:00:00,21.87,21.88,21.69,21.69,161565.59335533052,16.5586,16.5662,16.4223,16.4223,161565.5934
2015-01-07 10:30:00,21.69,21.91,21.64,21.81,284787.80293548753,16.4223,16.5889,16.3845,16.5132,284787.8029
2015-01-07 11:00:00,21.82,21.88,21.74,21.79,173057.2306291956,16.5208,16.5662,16.4602,16.4981,173057.2306
2015-01-07 11:30:00,21.78,21.84,21.76,21.81,220275.34418022528,16.4905,16.5359,16.4753,16.5132,220275.3442
2015-01-07 12:00:00,21.82,21.92,21.81,21.84,193992.4906132666,16.5208,16.5965,16.5132,16.5359,193992.4906
2015-01-07 12:30:00,21.84,21.9,21.81,21.84,236887.0178632381,16.5359,16.5813,16.5132,16.5359,236887.0179
2015-01-07 13:00:00,21.85,21.97,21.82,21.94,197064.5124587553,16.5435,16.6343,16.5208,16.6116,197064.5125
2015-01-07 13:30:00,21.95,21.95,21.89,21.91,95915.34873136877,16.6192,16.6192,16.5738,16.5889,95915.3487
2015-01-07 14:00:00,21.91,21.97,21.83,21.88,179883.94584139265,16.5889,16.6343,16.5283,16.5662,179883.9458
2015-01-07 14:30:00,21.88,21.93,21.78,21.79,127204.4601206053,16.5662,16.604,16.4905,16.4981,127204.4601
2015-01-07 15:00:00,21.8,21.88,21.79,21.86,243941.2902491751,16.5056,16.5662,16.4981,16.5511,243941.2902
2015-01-07 15:30:00,21.85,21.86,21.79,21.82,448628.9680282171,16.5435,16.5511,16.4981,16.5208,448628.968
2015-01-08 09:30:00,22.04,22.33,21.97,22.27,384230.2878598248,16.6873,16.9069,16.6343,16.8615,384230.2879
2015-01-08 10:00:00,22.28,22.4,22.26,22.32,362384.7991807942,16.869,16.9599,16.8539,16.8993,362384.7992
2015-01-08 10:30:00,22.32,22.51,22.32,22.49,375924.4510183184,16.8993,17.0432,16.8993,17.028,375924.451
2015-01-08 11:00:00,22.49,22.51,22.42,22.46,214017.521902378,17.028,17.0432,16.975,17.0053,214017.5219
2015-01-08 11:30:00,22.46,22.54,22.46,22.51,215951.75787916715,17.0053,17.0659,17.0053,17.0432,215951.7579
2015-01-08 12:00:00,22.5,22.51,22.43,22.5,174536.35225850495,17.0356,17.0432,16.9826,17.0356,174536.3523
2015-01-08 12:30:00,22.5,22.57,22.49,22.57,168278.52998065765,17.0356,17.0886,17.028,17.0886,168278.53
2015-01-08 13:00:00,22.56,22.6,22.55,22.59,120377.74490840823,17.081,17.1113,17.0735,17.1038,120377.7449
2015-01-08 13:30:00,22.59,22.61,22.55,22.58,154625.0995562635,17.1038,17.1189,17.0735,17.0962,154625.0996
2015-01-08 14:00:00,22.58,22.61,22.54,22.58,279440.20935259986,17.0962,17.1189,17.0659,17.0962,279440.2094
2015-01-08 14:30:00,22.58,22.66,22.58,22.64,203322.33473660256,17.0962,17.1568,17.0962,17.1416,203322.3347
2015-01-08 15:00:00,22.63,22.69,22.63,22.69,515416.9985208784,17.134,17.1795,17.134,17.1795,515416.9985
2015-01-08 15:30:00,22.68,22.71,22.66,22.7,927295.4829901012,17.1719,17.1946,17.1568,17.187,927295.483
2015-01-09 09:30:00,22.75,22.8,22.61,22.63,219820.22983274548,17.2249,17.2628,17.1189,17.134,219820.2298
2015-01-09 10:00:00,22.63,22.66,22.57,22.58,266583.2290362954,17.134,17.1568,17.0886,17.0962,266583.229
2015-01-09 10:30:00,22.57,22.58,22.46,22.52,223461.1446125839,17.0886,17.0962,17.0053,17.0508,223461.1446
2015-01-09 11:00:00,22.51,22.52,22.36,22.42,350779.3833200592,17.0432,17.0508,16.9296,16.975,350779.3833
2015-01-09 11:30:00,22.42,22.62,22.4,22.6,665490.9546023438,16.975,17.1265,16.9599,17.1113,665490.9546
2015-01-09 12:00:00,22.6,22.64,22.59,22.61,247582.2050290136,17.1113,17.1416,17.1038,17.1189,247582.205
2015-01-09 12:30:00,22.61,22.66,22.58,22.62,474342.92866082606,17.1189,17.1568,17.0962,17.1265,474342.9287
2015-01-09 13:00:00,22.62,22.66,22.61,22.64,214472.63624985772,17.1265,17.1568,17.1189,17.1416,214472.6362
2015-01-09 13:30:00,22.64,22.65,22.55,22.55,432131.0729320742,17.1416,17.1492,17.0735,17.0735,432131.0729
2015-01-09 14:00:00,22.55,22.55,22.39,22.4,653544.202980999,17.0735,17.0735,16.9523,16.9599,653544.203
2015-01-09 14:30:00,22.4,22.44,22.34,22.38,359881.67026965524,16.9599,16.9902,16.9145,16.9448,359881.6703
2015-01-09 15:00:00,22.38,22.47,22.38,22.39,346797.13277961087,16.9448,17.0129,16.9448,16.9523,346797.1328
2015-01-09 15:30:00,22.39,22.41,22.29,22.32,719308.2261918307,16.9523,16.9675,16.8766,16.8993,719308.2262
2015-01-12 09:30:00,22.39,22.41,22.12,22.19,269769.029468654,16.9523,16.9675,16.7479,16.8009,269769.0295
2015-01-12 10:00:00,22.17,22.32,22.13,22.26,279326.4307657299,16.7858,16.8993,16.7555,16.8539,279326.4308
2015-01-12 10:30:00,22.26,22.38,22.24,22.38,352144.7263624986,16.8539,16.9448,16.8388,16.9448,352144.7264
2015-01-12 11:00:00,22.38,22.46,22.32,22.32,173739.9021504153,16.9448,17.0053,16.8993,16.8993,173739.9022
2015-01-12 11:30:00,22.33,22.33,22.24,22.3,184093.7535555809,16.9069,16.9069,16.8388,16.8842,184093.7536
2015-01-12 12:00:00,22.29,22.34,22.29,22.33,87268.17612925248,16.8766,16.9145,16.8766,16.9069,87268.1761
2015-01-12 12:30:00,22.33,22.39,22.3,22.31,108317.21470019344,16.9069,16.9523,16.8842,16.8918,108317.2147
2015-01-12 13:00:00,22.32,22.33,22.25,22.25,67470.70201388099,16.8993,16.9069,16.8463,16.8463,67470.702
2015-01-12 13:30:00,22.26,22.26,22.2,22.21,158607.3500967118,16.8539,16.8539,16.8085,16.816,158607.3501
2015-01-12 14:00:00,22.21,22.23,22.17,22.18,197519.6268062351,16.816,16.8312,16.7858,16.7933,197519.6268
2015-01-12 14:30:00,22.18,22.19,22.12,22.18,305267.9485720787,16.7933,16.8009,16.7479,16.7933,305267.9486
2015-01-12 15:00:00,22.18,22.21,22.15,22.17,202412.10604164292,16.7933,16.816,16.7706,16.7858,202412.106
2015-01-12 15:30:00,22.17,22.19,22.1,22.15,707247.6959836159,16.7858,16.8009,16.7328,16.7706,707247.696
2015-01-13 09:30:00,22.35,22.61,22.24,22.53,437137.330754352,16.922,17.1189,16.8388,17.0583,437137.3308
2015-01-13 10:00:00,22.53,22.58,22.39,22.39,390943.224485152,17.0583,17.0962,16.9523,16.9523,390943.2245
2015-01-13 10:30:00,22.4,22.42,22.36,22.41,231766.9814540904,16.9599,16.975,16.9296,16.9675,231766.9815
2015-01-13 11:00:00,22.4,22.43,22.27,22.28,214927.7505973376,16.9599,16.9826,16.8615,16.869,214927.7506
2015-01-13 11:30:00,22.29,22.3,22.02,22.05,405848.2193651155,16.8766,16.8842,16.6722,16.6949,405848.2194
2015-01-13 12:00:00,22.05,22.06,21.84,21.9,561155.9904425987,16.6949,16.7025,16.5359,16.5813,561155.9904
2015-01-13 12:30:00,21.9,21.96,21.85,21.87,289225.16782341566,16.5813,16.6268,16.5435,16.5586,289225.1678
2015-01-13 13:00:00,21.88,21.94,21.74,21.76,315394.2428035044,16.5662,16.6116,16.4602,16.4753,315394.2428
2015-01-13 13:30:00,21.76,21.76,21.5,21.59,539424.2803504381,16.4753,16.4753,16.2785,16.3466,539424.2804
2015-01-13 14:00:00,21.59,21.59,21.37,21.58,413016.2703379224,16.3466,16.3466,16.1801,16.3391,413016.2703
2015-01-13 14:30:00,21.58,21.71,21.58,21.59,222892.25167823417,16.3391,16.4375,16.3391,16.3466,222892.2517
2015-01-13 15:00:00,21.59,21.66,21.55,21.6,272385.9369666629,16.3466,16.3996,16.3163,16.3542,272385.937
2015-01-13 15:30:00,21.6,21.81,21.6,21.76,809648.4241665719,16.3542,16.5132,16.3542,16.4753,809648.4242
2015-01-14 09:30:00,21.5,21.64,21.47,21.59,259870.29241096828,16.2785,16.3845,16.2558,16.3466,259870.2924
2015-01-14 10:00:00,21.59,21.68,21.52,21.53,314370.23552167485,16.3466,16.4148,16.2936,16.3012,314370.2355
2015-01-14 10:30:00,21.52,21.62,21.47,21.49,395721.9251336898,16.2936,16.3693,16.2558,16.2709,395721.9251
2015-01-14 11:00:00,21.49,21.5,21.37,21.44,267152.12197064515,16.2709,16.2785,16.1801,16.2331,267152.122
2015-01-14 11:30:00,21.43,21.55,21.39,21.49,194220.0477870065,16.2255,16.3163,16.1952,16.2709,194220.0478
2015-01-14 12:00:00,21.49,21.5,21.34,21.41,185800.4323586301,16.2709,16.2785,16.1573,16.2103,185800.4324
2015-01-14 12:30:00,21.42,21.5,21.38,21.39,222209.58015701445,16.2179,16.2785,16.1876,16.1952,222209.5802
2015-01-14 13:00:00,21.39,21.39,21.26,21.28,245875.52622596428,16.1952,16.1952,16.0968,16.1119,245875.5262
2015-01-14 13:30:00,21.28,21.32,21.2,21.32,177267.0383433838,16.1119,16.1422,16.0513,16.1422,177267.0383
2015-01-14 14:00:00,21.32,21.48,21.3,21.45,387416.0882921834,16.1422,16.2633,16.1271,16.2406,387416.0883
2015-01-14 14:30:00,21.45,21.52,21.41,21.5,486744.7946296507,16.2406,16.2936,16.2103,16.2785,486744.7946
2015-01-14 15:00:00,21.5,21.66,21.49,21.58,550688.3604505633,16.2785,16.3996,16.2709,16.3391,550688.3605
2015-01-14 15:30:00,21.58,21.59,21.48,21.5,1292979.8611901242,16.3391,16.3466,16.2633,16.2785,1292979.8612
2015-01-15 09:30:00,21.53,21.61,21.29,21.35,575605.8709750825,16.3012,16.3618,16.1195,16.1649,575605.871
2015-01-15 10:00:00,21.35,21.44,21.24,21.38,507224.9402662419,16.1649,16.2331,16.0816,16.1876,507224.9403
2015-01-15 10:30:00,21.38,21.45,21.34,21.37,348276.25440892024,16.1876,16.2406,16.1573,16.1801,348276.2544
2015-01-15 11:00:00,21.38,21.43,21.3,21.33,357833.65570599615,16.1876,16.2255,16.1271,16.1498,357833.6557
2015-01-15 11:30:00,21.32,21.32,20.97,21.06,607122.5395380589,16.1422,16.1422,15.8772,15.9453,607122.5395
2015-01-15 12:00:00,21.06,21.19,21.06,21.16,397087.26817612926,15.9453,16.0438,15.9453,16.0211,397087.2682
2015-01-15 12:30:00,21.16,21.16,20.91,20.99,392422.34611446125,16.0211,16.0211,15.8318,15.8923,392422.3461
2015-01-15 13:00:00,20.99,21.06,20.94,20.94,622368.8701786324,15.8923,15.9453,15.8545,15.8545,622368.8702
2015-01-15 13:30:00,20.94,21.03,20.93,20.96,288542.49630219594,15.8545,15.9226,15.8469,15.8696,288542.4963
2015-01-15 14:00:00,20.97,21.07,20.96,20.97,362157.2420070543,15.8772,15.9529,15.8696,15.8772,362157.242
2015-01-15 14:30:00,20.98,21.05,20.93,21.04,351575.8334281488,15.8848,15.9378,15.8469,15.9302,351575.8334
2015-01-15 15:00:00,21.03,21.03,20.86,20.95,474570.48583456594,15.9226,15.9226,15.7939,15.8621,474570.4858
2015-01-15 15:30:00,20.95,20.95,20.86,20.89,1081465.468198885,15.8621,15.8621,15.7939,15.8166,1081465.4682
2015-01-16 09:30:00,20.83,20.87,20.59,20.62,487768.80191148026,15.7712,15.8015,15.5895,15.6122,487768.8019
2015-01-16 10:00:00,20.62,20.7,20.42,20.69,797360.3367846172,15.6122,15.6728,15.4608,15.6652,797360.3368
2015-01-16 10:30:00,20.68,20.91,20.68,20.89,487313.6875640005,15.6576,15.8318,15.6576,15.8166,487313.6876
2015-01-16 11:00:00,20.89,20.96,20.86,20.94,346569.575605871,15.8166,15.8696,15.7939,15.8545,346569.5756
2015-01-16 11:30:00,20.94,21.08,20.94,21.03,221640.6872226647,15.8545,15.9605,15.8545,15.9226,221640.6872
2015-01-16 12:00:00,21.04,21.08,20.99,21.03,151439.2991239049,15.9302,15.9605,15.8923,15.9226,151439.2991
2015-01-16 12:30:00,21.03,21.14,21.01,21.08,142337.0121743088,15.9226,16.0059,15.9075,15.9605,142337.0122
2015-01-16 13:00:00,21.08,21.1,21.01,21.02,134941.40402776198,15.9605,15.9756,15.9075,15.9151,134941.404
2015-01-16 13:30:00,21.03,21.16,21.02,21.09,205256.57071339176,15.9226,16.0211,15.9151,15.9681,205256.5707
2015-01-16 14:00:00,21.09,21.12,21.07,21.11,182045.7389919217,15.9681,15.9908,15.9529,15.9832,182045.739
2015-01-16 14:30:00,21.11,21.14,21.04,21.13,229832.7454773012,15.9832,16.0059,15.9302,15.9983,229832.7455
2015-01-16 15:00:00,21.13,21.19,21.11,21.17,239503.92536124703,15.9983,16.0438,15.9832,16.0286,239503.9254
2015-01-16 15:30:00,21.18,21.28,21.16,21.24,700989.8737057686,16.0362,16.1119,16.0211,16.0816,700989.8737
2015-01-20 09:30:00,21.34,21.4,21.02,21.08,244623.9617703948,16.1573,16.2028,15.9151,15.9605,244623.9618
2015-01-20 10:00:00,21.08,21.1,20.97,20.99,361929.6848333144,15.9605,15.9756,15.8772,15.8923,361929.6848
2015-01-20 10:30:00,20.99,21.0,20.79,20.8,386050.745249744,15.8923,15.8999,15.7409,15.7485,386050.7452
2015-01-20 11:00:00,20.79,20.9,20.75,20.78,389805.4386164524,15.7409,15.8242,15.7106,15.7333,389805.4386
2015-01-20 11:30:00,20.77,20.82,20.68,20.74,185572.8751848902,15.7258,15.7636,15.6576,15.7031,185572.8752
2015-01-20 12:00:00,20.74,20.78,20.72,20.78,244623.9617703948,15.7031,15.7333,15.6879,15.7333,244623.9618
2015-01-20 12:30:00,20.78,20.83,20.74,20.75,148936.17021276595,15.7333,15.7712,15.7031,15.7106,148936.1702
2015-01-20 13:00:00,20.74,20.79,20.68,20.78,148253.4986915463,15.7031,15.7409,15.6576,15.7333,148253.4987
2015-01-20 13:30:00,20.78,20.83,20.77,20.79,112982.13676186142,15.7333,15.7712,15.7258,15.7409,112982.1368
2015-01-20 14:00:00,20.79,20.85,20.78,20.83,125497.78131755604,15.7409,15.7863,15.7333,15.7712,125497.7813
2015-01-20 14:30:00,20.83,21.0,20.83,20.96,169985.2087837069,15.7712,15.8999,15.7712,15.8696,169985.2088
2015-01-20 15:00:00,20.96,20.97,20.91,20.94,227215.8379792923,15.8696,15.8772,15.8318,15.8545,227215.838
2015-01-20 15:30:00,20.94,20.94,20.81,20.81,908977.1305040392,15.8545,15.8545,15.7561,15.7561,908977.1305
2015-01-21 09:30:00,20.75,21.16,20.75,21.02,291045.62521333486,15.7106,16.0211,15.7106,15.9151,291045.6252
2015-01-21 10:00:00,21.02,21.08,20.94,20.99,241324.38275116624,15.9151,15.9605,15.8545,15.8923,241324.3828
2015-01-21 10:30:00,21.0,21.1,20.94,21.08,609284.3326885881,15.8999,15.9756,15.8545,15.9605,609284.3327
2015-01-21 11:00:00,21.09,21.12,21.07,21.12,225964.27352372283,15.9681,15.9908,15.9529,15.9908,225964.2735
2015-01-21 11:30:00,21.12,21.16,21.08,21.14,273978.8371828422,15.9908,16.0211,15.9605,16.0059,273978.8372
2015-01-21 12:00:00,21.14,21.23,21.13,21.23,318466.2646489931,16.0059,16.0741,15.9983,16.0741,318466.2646
2015-01-21 12:30:00,21.23,21.25,21.2,21.21,329047.67322789854,16.0741,16.0892,16.0513,16.0589,329047.6732
2015-01-21 13:00:00,21.2,21.24,21.16,21.18,251792.0127432017,16.0513,16.0816,16.0211,16.0362,251792.0127
2015-01-21 13:30:00,21.17,21.18,21.07,21.07,453635.2258504949,16.0286,16.0362,15.9529,15.9529,453635.2259
2015-01-21 14:00:00,21.07,21.09,21.04,21.07,379110.251450677,15.9529,15.9681,15.9302,15.9529,379110.2515
2015-01-21 14:30:00,21.06,21.12,21.05,21.12,317783.5931277734,15.9453,15.9908,15.9378,15.9908,317783.5931
2015-01-21 15:00:00,21.12,21.14,21.07,21.11,584594.3793378087,15.9908,16.0059,15.9529,15.9832,584594.3793
2015-01-21 15:30:00,21.1,21.22,21.09,21.19,661963.8184093754,15.9756,16.0665,15.9681,16.0438,661963.8184
2015-01-22 09:30:00,21.32,21.51,21.21,21.41,348845.14734327,16.1422,16.2861,16.0589,16.2103,348845.1473
2015-01-22 10:00:00,21.41,21.59,21.39,21.52,457389.91921720334,16.2103,16.3466,16.1952,16.2936,457389.9192
2015-01-22 10:30:00,21.52,21.6,21.46,21.58,824325.8618727956,16.2936,16.3542,16.2482,16.3391,824325.8619
2015-01-22 11:00:00,21.57,21.58,21.46,21.5,634543.1789737171,16.3315,16.3391,16.2482,16.2785,634543.179
2015-01-22 11:30:00,21.5,21.56,21.49,21.52,345090.4539765616,16.2785,16.3239,16.2709,16.2936,345090.454
2015-01-22 12:00:00,21.53,21.57,21.49,21.52,401410.8544771874,16.3012,16.3315,16.2709,16.2936,401410.8545
2015-01-22 12:30:00,21.53,21.53,21.47,21.48,180794.17453635228,16.3012,16.3012,16.2558,16.2633,180794.1745
2015-01-22 13:00:00,21.48,21.52,21.45,21.47,120150.18773466836,16.2633,16.2936,16.2406,16.2558,120150.1877
2015-01-22 13:30:00,21.47,21.59,21.47,21.57,128114.68881556492,16.2558,16.3466,16.2558,16.3315,128114.6888
2015-01-22 14:00:00,21.57,21.74,21.54,21.71,585390.8294458983,16.3315,16.4602,16.3088,16.4375,585390.8294
2015-01-22 14:30:00,21.71,21.74,21.65,21.71,455455.6832404142,16.4375,16.4602,16.3921,16.4375,455455.6832
2015-01-22 15:00:00,21.71,21.72,21.66,21.67,273637.5014222324,16.4375,16.4451,16.3996,16.4072,273637.5014
2015-01-22 15:30:00,21.67,21.67,21.6,21.64,822391.6258960064,16.4072,16.4072,16.3542,16.3845,822391.6259
2015-01-23 09:30:00,21.64,21.72,21.44,21.47,131414.26783479349,16.3845,16.4451,16.2331,16.2558,131414.2678
2015-01-23 10:00:00,21.48,21.52,21.43,21.51,120036.4091477984,16.2633,16.2936,16.2255,16.2861,120036.4091
2015-01-23 10:30:00,21.51,21.6,21.45,21.59,528160.2002503129,16.2861,16.3542,16.2406,16.3466,528160.2003
2015-01-23 11:00:00,21.59,21.59,21.5,21.56,131641.8250085334,16.3466,16.3466,16.2785,16.3239,131641.825
2015-01-23 11:30:00,21.55,21.6,21.52,21.54,229832.7454773012,16.3163,16.3542,16.2936,16.3088,229832.7455
2015-01-23 12:00:00,21.54,21.61,21.52,21.59,466605.98475366936,16.3088,16.3618,16.2936,16.3466,466605.9848
2015-01-23 12:30:00,21.59,21.6,21.55,21.58,158607.3500967118,16.3466,16.3542,16.3163,16.3391,158607.3501
2015-01-23 13:00:00,21.58,21.58,21.49,21.51,207077.02810331096,16.3391,16.3391,16.2709,16.2861,207077.0281
2015-01-23 13:30:00,21.51,21.6,21.48,21.58,153714.8708613039,16.2861,16.3542,16.2633,16.3391,153714.8709
2015-01-23 14:00:00,21.58,21.6,21.56,21.6,104676.299920355,16.3391,16.3542,16.3239,16.3542,104676.2999
2015-01-23 14:30:00,21.59,21.6,21.54,21.55,122084.42371145752,16.3466,16.3542,16.3088,16.3163,122084.4237
2015-01-23 15:00:00,21.54,21.6,21.53,21.59,209693.93560131983,16.3088,16.3542,16.3012,16.3466,209693.9356
2015-01-23 15:30:00,21.58,21.69,21.57,21.67,979292.297189669,16.3391,16.4223,16.3315,16.4072,979292.2972
2015-01-26 09:30:00,21.74,21.94,21.55,21.92,489930.59506200935,16.4602,16.6116,16.3163,16.5965,489930.5951
2015-01-26 10:00:00,21.91,22.17,21.87,22.17,518261.4631926272,16.5889,16.7858,16.5586,16.7858,518261.4632
2015-01-26 10:30:00,22.17,22.17,22.07,22.1,257139.60632608944,16.7858,16.7858,16.71,16.7328,257139.6063
2015-01-26 11:00:00,22.1,22.17,22.06,22.13,192172.03322334736,16.7328,16.7858,16.7025,16.7555,192172.0332
2015-01-26 11:30:00,22.13,22.21,22.13,22.16,236773.2392763682,16.7555,16.816,16.7555,16.7782,236773.2393
2015-01-26 12:00:00,22.16,22.21,22.15,22.17,229150.07395608147,16.7782,16.816,16.7706,16.7858,229150.074
2015-01-26 12:30:00,22.17,22.18,22.11,22.16,204573.89919217204,16.7858,16.7933,16.7403,16.7782,204573.8992
2015-01-26 13:00:00,22.16,22.17,22.1,22.12,157697.1214017522,16.7782,16.7858,16.7328,16.7479,157697.1214
2015-01-26 13:30:00,22.12,22.21,22.11,22.2,165092.72954829902,16.7479,16.816,16.7403,16.8085,165092.7295
2015-01-26 14:00:00,22.2,22.23,22.18,22.23,135965.41130959155,16.8085,16.8312,16.7933,16.8312,135965.4113
2015-01-26 14:30:00,22.23,22.25,22.22,22.24,211628.171578109,16.8312,16.8463,16.8236,16.8388,211628.1716
2015-01-26 15:00:00,22.24,22.3,22.21,22.24,430993.2870633747,16.8388,16.8842,16.816,16.8388,430993.2871
2015-01-26 15:30:00,22.24,22.29,22.23,22.27,666970.0762316532,16.8388,16.8766,16.8312,16.8615,666970.0762
2015-01-27 09:30:00,21.99,22.15,21.89,21.91,243827.5116623052,16.6495,16.7706,16.5738,16.5889,243827.5117
2015-01-27 10:00:00,21.91,22.1,21.89,21.99,513824.0983046991,16.5889,16.7328,16.5738,16.6495,513824.0983
2015-01-27 10:30:00,21.99,21.99,21.93,21.96,248833.76948458303,16.6495,16.6495,16.604,16.6268,248833.7695
2015-01-27 11:00:00,21.97,21.98,21.91,21.98,209238.82125384003,16.6343,16.6419,16.5889,16.6419,209238.8213
2015-01-27 11:30:00,21.97,21.98,21.92,21.98,321196.9507338719,16.6343,16.6419,16.5965,16.6419,321196.9507
2015-01-27 12:00:00,21.98,22.06,21.97,22.06,228694.95960860167,16.6419,16.7025,16.6343,16.7025,228694.9596
2015-01-27 12:30:00,22.05,22.07,22.0,22.02,100011.377858687,16.6949,16.71,16.657,16.6722,100011.3779
2015-01-27 13:00:00,22.03,22.16,22.03,22.13,220844.23711457505,16.6798,16.7782,16.6798,16.7555,220844.2371
2015-01-27 13:30:00,22.13,22.16,22.04,22.04,115826.6014336102,16.7555,16.7782,16.6873,16.6873,115826.6014
2015-01-27 14:00:00,22.04,22.18,22.03,22.15,175901.69530094438,16.6873,16.7933,16.6798,16.7706,175901.6953
2015-01-27 14:30:00,22.15,22.21,22.12,22.12,154625.0995562635,16.7706,16.816,16.7479,16.7479,154625.0996
2015-01-27 15:00:00,22.12,22.17,22.07,22.07,258277.39219478896,16.7479,16.7858,16.71,16.71,258277.3922
2015-01-27 15:30:00,22.08,22.17,22.06,22.1,505973.37581067247,16.7176,16.7858,16.7025,16.7328,505973.3758
2015-01-28 09:30:00,22.27,22.42,22.17,22.39,200364.09147798383,16.8615,16.975,16.7858,16.9523,200364.0915
2015-01-28 10:00:00,22.38,22.39,22.18,22.29,277164.63761520083,16.9448,16.9523,16.7933,16.8766,277164.6376
2015-01-28 10:30:00,22.29,22.32,22.17,22.2,206166.79940835136,16.8766,16.8993,16.7858,16.8085,206166.7994
2015-01-28 11:00:00,22.19,22.23,22.09,22.13,150301.51325520538,16.8009,16.8312,16.7252,16.7555,150301.5133
2015-01-28 11:30:00,22.13,22.18,22.1,22.12,124701.3312094664,16.7555,16.7933,16.7328,16.7479,124701.3312
2015-01-28 12:00:00,22.12,22.27,22.12,22.24,115371.4870861304,16.7479,16.8615,16.7479,16.8388,115371.4871
2015-01-28 12:30:00,22.24,22.24,22.14,22.16,64626.23734213221,16.8388,16.8388,16.763,16.7782,64626.2373
2015-01-28 13:00:00,22.16,22.21,22.12,22.2,156559.33553305268,16.7782,16.816,16.7479,16.8085,156559.3355
2015-01-28 13:30:00,22.2,22.27,22.17,22.18,156104.22118557288,16.8085,16.8615,16.7858,16.7933,156104.2212
2015-01-28 14:00:00,22.17,22.28,22.14,22.2,296279.4402093526,16.7858,16.869,16.763,16.8085,296279.4402
2015-01-28 14:30:00,22.2,22.29,22.13,22.25,370918.1931960405,16.8085,16.8766,16.7555,16.8463,370918.1932
2015-01-28 15:00:00,22.24,22.27,22.1,22.13,399931.73284787807,16.8388,16.8615,16.7328,16.7555,399931.7328
2015-01-28 15:30:00,22.14,22.14,21.95,21.99,577540.1069518717,16.763,16.763,16.6192,16.6495,577540.107
2015-01-29 09:30:00,21.87,22.1,21.71,22.1,560359.5403345091,16.5586,16.7328,16.4375,16.7328,560359.5403
2015-01-29 10:00:00,22.1,22.27,21.98,22.26,428945.2724997156,16.7328,16.8615,16.6419,16.8539,428945.2725
2015-01-29 10:30:00,22.25,22.27,21.94,21.99,237683.4679713278,16.8463,16.8615,16.6116,16.6495,237683.468
2015-01-29 11:00:00,21.98,22.05,21.92,22.05,164068.72226646947,16.6419,16.6949,16.5965,16.6949,164068.7223
2015-01-29 11:30:00,22.05,22.16,22.03,22.1,151211.741950165,16.6949,16.7782,16.6798,16.7328,151211.742
2015-01-29 12:00:00,22.09,22.11,21.99,22.02,149163.72738650587,16.7252,16.7403,16.6495,16.6722,149163.7274
2015-01-29 12:30:00,22.02,22.04,21.95,22.01,104107.40698600524,16.6722,16.6873,16.6192,16.6646,104107.407
2015-01-29 13:00:00,22.01,22.07,21.94,22.04,198202.2983274548,16.6646,16.71,16.6116,16.6873,198202.2983
2015-01-29 13:30:00,22.05,22.21,22.03,22.16,180794.17453635228,16.6949,16.816,16.6798,16.7782,180794.1745
2015-01-29 14:00:00,22.17,22.26,22.14,22.25,187962.2255091592,16.7858,16.8539,16.763,16.8463,187962.2255
2015-01-29 14:30:00,22.25,22.29,22.17,22.23,304699.055637729,16.8463,16.8766,16.7858,16.8312,304699.0556
2015-01-29 15:00:00,22.23,22.38,22.2,22.38,445556.94618272845,16.8312,16.9448,16.8085,16.9448,445556.9462
2015-01-29 15:30:00,22.38,22.42,22.3,22.34,621003.527136193,16.9448,16.975,16.8842,16.9145,621003.5271
2015-01-30 09:30:00,22.17,22.25,22.0,22.17,196723.17669814543,16.7858,16.8463,16.657,16.7858,196723.1767
2015-01-30 10:00:00,22.17,22.17,21.96,21.96,151439.2991239049,16.7858,16.7858,16.6268,16.6268,151439.2991
2015-01-30 10:30:00,21.95,22.07,21.85,22.03,159517.5787916714,16.6192,16.71,16.5435,16.6798,159517.5788
2015-01-30 11:00:00,22.04,22.06,21.9,22.03,167026.9655250882,16.6873,16.7025,16.5813,16.6798,167026.9655
2015-01-30 11:30:00,22.03,22.05,21.92,22.04,133803.61815906246,16.6798,16.6949,16.5965,16.6873,133803.6182
2015-01-30 12:00:00,22.04,22.1,22.02,22.06,218796.222550916,16.6873,16.7328,16.6722,16.7025,218796.2226
2015-01-30 12:30:00,22.06,22.06,21.95,21.95,117191.9444760496,16.7025,16.7025,16.6192,16.6192,117191.9445
2015-01-30 13:00:00,21.95,21.98,21.9,21.98,281374.445329389,16.6192,16.6419,16.5813,16.6419,281374.4453
2015-01-30 13:30:00,21.97,22.11,21.96,22.08,200819.2058254637,16.6343,16.7403,16.6268,16.7176,200819.2058
2015-01-30 14:00:00,22.08,22.12,22.03,22.12,225964.27352372283,16.7176,16.7479,16.6798,16.7479,225964.2735
2015-01-30 14:30:00,22.12,22.15,21.92,21.95,231994.53862783025,16.7479,16.7706,16.5965,16.6192,231994.5386
2015-01-30 15:00:00,21.95,21.98,21.85,21.96,300716.8050972807,16.6192,16.6419,16.5435,16.6268,300716.8051
2015-01-30 15:30:00,21.96,21.97,21.81,21.82,784162.0207077028,16.6268,16.6343,16.5132,16.5208,784162.0207
2015-02-02 09:30:00,22.03,22.26,21.83,21.84,340880.6462623734,16.6798,16.8539,16.5283,16.5359,340880.6463
2015-02-02 10:00:00,21.83,21.83,21.63,21.67,294345.20423256344,16.5283,16.5283,16.3769,16.4072,294345.2042
2015-02-02 10:30:00,21.67,21.84,21.66,21.77,306860.84878825804,16.4072,16.5359,16.3996,16.4829,306860.8488
2015-02-02 11:00:00,21.78,21.88,21.77,21.88,531573.5578564114,16.4905,16.5662,16.4829,16.5662,531573.5579
2015-02-02 11:30:00,21.88,21.99,21.87,21.95,339629.081806804,16.5662,16.6495,16.5586,16.6192,339629.0818
2015-02-02 12:00:00,21.95,21.97,21.88,21.92,274320.1729434521,16.6192,16.6343,16.5662,16.5965,274320.1729
2015-02-02 12:30:00,21.92,21.98,21.85,21.85,213789.9647286381,16.5965,16.6419,16.5435,16.5435,213789.9647
2015-02-02 13:00:00,21.85,21.94,21.8,21.9,192740.9261576972,16.5435,16.6116,16.5056,16.5813,192740.9262
2015-02-02 13:30:00,21.9,21.91,21.74,21.74,525315.7355785641,16.5813,16.5889,16.4602,16.4602,525315.7356
2015-02-02 14:00:00,21.75,21.91,21.74,21.89,354989.19103424734,16.4678,16.5889,16.4602,16.5738,354989.191
2015-02-02 14:30:00,21.88,21.9,21.8,21.86,279553.9879394698,16.5662,16.5813,16.5056,16.5511,279553.9879
2015-02-02 15:00:00,21.86,21.98,21.84,21.96,303788.8269427694,16.5511,16.6419,16.5359,16.6268,303788.8269
2015-02-02 15:30:00,21.96,22.14,21.94,22.1,755262.2596427352,16.6268,16.763,16.6116,16.7328,755262.2596
2015-02-03 09:30:00,22.27,22.53,22.22,22.32,327227.2158379793,16.8615,17.0583,16.8236,16.8993,327227.2158
2015-02-03 10:00:00,22.33,22.44,22.32,22.43,352144.7263624986,16.9069,16.9902,16.8993,16.9826,352144.7264
2015-02-03 10:30:00,22.43,22.47,22.27,22.29,299465.2406417112,16.9826,17.0129,16.8615,16.8766,299465.2406
2015-02-03 11:00:00,22.28,22.48,22.28,22.44,275002.84446467174,16.869,17.0205,16.869,16.9902,275002.8445
2015-02-03 11:30:00,22.44,22.54,22.43,22.46,268631.2435999545,16.9902,17.0659,16.9826,17.0053,268631.2436
2015-02-03 12:00:00,22.46,22.58,22.45,22.53,231994.53862783025,17.0053,17.0962,16.9978,17.0583,231994.5386
2015-02-03 12:30:00,22.53,22.59,22.49,22.54,146091.70554101717,17.0583,17.1038,17.028,17.0659,146091.7055
2015-02-03 13:00:00,22.55,22.71,22.53,22.67,238138.5823188076,17.0735,17.1946,17.0583,17.1643,238138.5823
2015-02-03 13:30:00,22.67,22.75,22.63,22.73,234156.3317783593,17.1643,17.2249,17.134,17.2098,234156.3318
2015-02-03 14:00:00,22.73,22.77,22.67,22.68,435316.8733644328,17.2098,17.24,17.1643,17.1719,435316.8734
2015-02-03 14:30:00,22.68,22.74,22.67,22.71,414495.39196723176,17.1719,17.2173,17.1643,17.1946,414495.392
2015-02-03 15:00:00,22.72,22.77,22.71,22.73,279440.20935259986,17.2022,17.24,17.1946,17.2098,279440.2094
2015-02-03 15:30:00,22.73,22.83,22.7,22.83,749118.2159517579,17.2098,17.2855,17.187,17.2855,749118.216
2015-02-04 09:30:00,22.72,22.83,22.64,22.82,415064.28490158153,17.2022,17.2855,17.1416,17.2779,415064.2849
2015-02-04 10:00:00,22.83,22.84,22.67,22.82,459665.4909546024,17.2855,17.293,17.1643,17.2779,459665.491
2015-02-04 10:30:00,22.82,22.97,22.78,22.89,471043.3496415975,17.2779,17.3915,17.2476,17.3309,471043.3496
2015-02-04 11:00:00,22.88,22.92,22.8,22.86,314597.79269541474,17.3233,17.3536,17.2628,17.3082,314597.7927
2015-02-04 11:30:00,22.86,22.96,22.83,22.86,480145.6365911936,17.3082,17.3839,17.2855,17.3082,480145.6366
2015-02-04 12:00:00,22.86,22.99,22.83,22.92,322220.95801570144,17.3082,17.4066,17.2855,17.3536,322220.958
2015-02-04 12:30:00,22.91,23.04,22.9,23.02,253726.2487199909,17.346,17.4445,17.3385,17.4293,253726.2487
2015-02-04 13:00:00,23.01,23.04,22.91,22.97,368187.5071111617,17.4218,17.4445,17.346,17.3915,368187.5071
2015-02-04 13:30:00,22.97,23.04,22.9,22.94,258732.5065422688,17.3915,17.4445,17.3385,17.3688,258732.5065
2015-02-04 14:00:00,22.94,23.01,22.88,22.98,330754.3520309478,17.3688,17.4218,17.3233,17.399,330754.352
2015-02-04 14:30:00,22.99,23.14,22.99,23.07,374559.1079758789,17.4066,17.5202,17.4066,17.4672,374559.108
2015-02-04 15:00:00,23.07,23.14,23.03,23.13,394356.58209125046,17.4672,17.5202,17.4369,17.5126,394356.5821
2015-02-04 15:30:00,23.13,23.18,22.92,22.96,795198.5436340881,17.5126,17.5505,17.3536,17.3839,795198.5436
2015-02-05 09:30:00,22.97,22.97,22.48,22.77,982819.4333826374,17.3915,17.3915,17.0205,17.24,982819.4334
2015-02-05 10:00:00,22.77,22.81,22.54,22.57,432244.85151894414,17.24,17.2703,17.0659,17.0886,432244.8515
2015-02-05 10:30:00,22.57,22.57,22.32,22.32,996814.1995676414,17.0886,17.0886,16.8993,16.8993,996814.1996
2015-02-05 11:00:00,22.33,22.33,22.12,22.24,606553.6466037092,16.9069,16.9069,16.7479,16.8388,606553.6466
2015-02-05 11:30:00,22.25,22.47,22.19,22.47,338832.63169871434,16.8463,17.0129,16.8009,17.0129,338832.6317
2015-02-05 12:00:00,22.47,22.55,22.39,22.53,237000.7964501081,17.0129,17.0735,16.9523,17.0583,237000.7965
2015-02-05 12:30:00,22.53,22.55,22.44,22.48,301058.14085789054,17.0583,17.0735,16.9902,17.0205,301058.1409
2015-02-05 13:00:00,22.48,22.57,22.47,22.53,168847.4229150074,17.0205,17.0886,17.0129,17.0583,168847.4229
2015-02-05 13:30:00,22.54,22.62,22.5,22.56,157924.6785754921,17.0659,17.1265,17.0356,17.081,157924.6786
2015-02-05 14:00:00,22.56,22.59,22.48,22.51,260211.6281715781,17.081,17.1038,17.0205,17.0432,260211.6282
2015-02-05 14:30:00,22.51,22.55,22.43,22.48,224940.2662418933,17.0432,17.0735,16.9826,17.0205,224940.2662
2015-02-05 15:00:00,22.48,22.5,22.42,22.49,333371.25952895667,17.0205,17.0356,16.975,17.028,333371.2595
2015-02-05 15:30:00,22.49,22.54,22.46,22.48,776652.633974286,17.028,17.0659,17.0053,17.0205,776652.634
2015-02-06 09:30:00,22.53,22.74,22.45,22.73,409716.69131869386,17.0583,17.2173,16.9978,17.2098,409716.6913
2015-02-06 10:00:00,22.72,22.83,22.71,22.8,639435.658209125,17.2022,17.2855,17.1946,17.2628,639435.6582
2015-02-06 10:30:00,22.81,22.87,22.8,22.83,594606.8949823644,17.2703,17.3158,17.2628,17.2855,594606.895
2015-02-06 11:00:00,22.82,22.97,22.8,22.97,312891.1138923655,17.2779,17.3915,17.2628,17.3915,312891.1139
2015-02-06 11:30:00,22.97,22.98,22.89,22.9,337467.2886562749,17.3915,17.399,17.3309,17.3385,337467.2887
2015-02-06 12:00:00,22.89,22.91,22.78,22.84,280805.55239503924,17.3309,17.346,17.2476,17.293,280805.5524
2015-02-06 12:30:00,22.84,22.88,22.75,22.88,392422.34611446125,17.293,17.3233,17.2249,17.3233,392422.3461
2015-02-06 13:00:00,22.86,22.91,22.82,22.84,379451.5872112868,17.3082,17.346,17.2779,17.293,379451.5872
2015-02-06 13:30:00,22.85,22.9,22.81,22.88,302878.5982478098,17.3006,17.3385,17.2703,17.3233,302878.5982
2015-02-06 14:00:00,22.88,22.96,22.85,22.9,268289.90783934464,17.3233,17.3839,17.3006,17.3385,268289.9078
2015-02-06 14:30:00,22.9,22.94,22.84,22.9,275799.2945727614,17.3385,17.3688,17.293,17.3385,275799.2946
2015-02-06 15:00:00,22.9,22.9,22.74,22.75,818181.8181818182,17.3385,17.3385,17.2173,17.2249,818181.8182
2015-02-06 15:30:00,22.75,22.9,22.74,22.9,940380.0204801456,17.2249,17.3385,17.2173,17.3385,940380.0205
2015-02-09 09:30:00,23.94,24.08,23.2,23.49,2201615.6559335534,18.1259,18.2319,17.5656,17.7852,2201615.6559
2015-02-09 10:00:00,23.49,23.5,23.31,23.38,506997.383092502,17.7852,17.7928,17.6489,17.7019,506997.3831
2015-02-09 10:30:00,23.37,23.41,23.25,23.3,317669.81454090343,17.6943,17.7246,17.6035,17.6413,317669.8145
2015-02-09 11:00:00,23.31,23.35,23.14,23.26,547730.1171919445,17.6489,17.6792,17.5202,17.611,547730.1172
2015-02-09 11:30:00,23.26,23.31,23.19,23.23,263738.76436454663,17.611,17.6489,17.558,17.5883,263738.7644
2015-02-09 12:00:00,23.23,23.28,23.2,23.28,359881.67026965524,17.5883,17.6262,17.5656,17.6262,359881.6703
2015-02-09 12:30:00,23.28,23.44,23.21,23.23,373079.9863465696,17.6262,17.7473,17.5732,17.5883,373079.9863
2015-02-09 13:00:00,23.24,23.27,23.07,23.13,299579.0192285812,17.5959,17.6186,17.4672,17.5126,299579.0192
2015-02-09 13:30:00,23.12,23.15,23.04,23.12,328592.5588804187,17.505,17.5278,17.4445,17.505,328592.5589
2015-02-09 14:00:00,23.12,23.12,22.97,23.04,419842.9855501195,17.505,17.505,17.3915,17.4445,419842.9856
2015-02-09 14:30:00,23.04,23.1,22.99,23.0,300603.0265104108,17.4445,17.4899,17.4066,17.4142,300603.0265
2015-02-09 15:00:00,23.0,23.06,22.89,23.05,531232.2220958016,17.4142,17.4596,17.3309,17.452,531232.2221
2015-02-09 15:30:00,23.06,23.11,22.96,23.03,903743.3155080214,17.4596,17.4975,17.3839,17.4369,903743.3155
2015-02-10 09:30:00,22.87,23.06,22.65,22.93,551371.0319717829,17.3158,17.4596,17.1492,17.3612,551371.032
2015-02-10 10:00:00,22.94,22.98,22.79,22.83,624075.5489816817,17.3688,17.399,17.2552,17.2855,624075.549
2015-02-10 10:30:00,22.83,22.87,22.75,22.84,420866.992831949,17.2855,17.3158,17.2249,17.293,420866.9928
2015-02-10 11:00:00,22.84,22.94,22.83,22.94,407213.5624075549,17.293,17.3688,17.2855,17.3688,407213.5624
2015-02-10 11:30:00,22.94,22.95,22.9,22.94,250881.7840482421,17.3688,17.3763,17.3385,17.3688,250881.784
2015-02-10 12:00:00,22.94,23.13,22.91,23.1,425531.914893617,17.3688,17.5126,17.346,17.4899,425531.9149
2015-02-10 12:30:00,23.11,23.22,23.08,23.21,267834.79349186487,17.4975,17.5808,17.4748,17.5732,267834.7935
2015-02-10 13:00:00,23.21,23.22,23.15,23.19,171350.55182614631,17.5732,17.5808,17.5278,17.558,171350.5518
2015-02-10 13:30:00,23.19,23.36,23.19,23.3,285242.91728296736,17.558,17.6868,17.558,17.6413,285242.9173
2015-02-10 14:00:00,23.3,23.32,23.23,23.29,264080.10012515646,17.6413,17.6565,17.5883,17.6338,264080.1001
2015-02-10 14:30:00,23.29,23.36,23.28,23.36,290135.39651837526,17.6338,17.6868,17.6262,17.6868,290135.3965
2015-02-10 15:00:00,23.36,23.36,23.18,23.3,478552.73637501424,17.6868,17.6868,17.5505,17.6413,478552.7364
2015-02-10 15:30:00,23.31,23.31,23.13,23.13,1011946.7516213448,17.6489,17.6489,17.5126,17.5126,1011946.7516
2015-02-11 09:30:00,23.07,23.29,23.0,23.25,671179.8839458415,17.4672,17.6338,17.4142,17.6035,671179.8839
2015-02-11 10:00:00,23.24,23.25,23.1,23.12,256343.15621799976,17.5959,17.6035,17.4899,17.505,256343.1562
2015-02-11 10:30:00,23.12,23.12,22.99,23.04,200591.6486517237,17.505,17.505,17.4066,17.4445,200591.6487
2015-02-11 11:00:00,23.04,23.11,23.04,23.06,250199.11252702243,17.4445,17.4975,17.4445,17.4596,250199.1125
2015-02-11 11:30:00,23.06,23.07,22.96,23.06,146319.2627147571,17.4596,17.4672,17.3839,17.4596,146319.2627
2015-02-11 12:00:00,23.06,23.12,23.05,23.11,134486.28968028218,17.4596,17.505,17.452,17.4975,134486.2897
2015-02-11 12:30:00,23.11,23.15,23.07,23.07,131186.7106610536,17.4975,17.5278,17.4672,17.4672,131186.7107
2015-02-11 13:00:00,23.08,23.08,22.93,23.02,122084.42371145752,17.4748,17.4748,17.3612,17.4293,122084.4237
2015-02-11 13:30:00,23.03,23.06,22.97,23.04,140630.33337125953,17.4369,17.4596,17.3915,17.4445,140630.3334
2015-02-11 14:00:00,23.04,23.05,23.01,23.03,194788.94072135625,17.4445,17.452,17.4218,17.4369,194788.9407
2015-02-11 14:30:00,23.03,23.04,22.98,23.02,160200.25031289112,17.4369,17.4445,17.399,17.4293,160200.2503
2015-02-11 15:00:00,23.01,23.07,22.99,23.05,190237.7972465582,17.4218,17.4672,17.4066,17.452,190237.7972
2015-02-11 15:30:00,23.05,23.05,22.93,22.96,398111.2754579588,17.452,17.452,17.3612,17.3839,398111.2755
2015-02-12 09:30:00,23.02,23.17,23.02,23.12,206166.79940835136,17.4293,17.5429,17.4293,17.505,206166.7994
2015-02-12 10:00:00,23.13,23.26,23.13,23.24,291159.4038002048,17.5126,17.611,17.5126,17.5959,291159.4038
2015-02-12 10:30:00,23.23,23.28,23.23,23.26,359540.3345090454,17.5883,17.6262,17.5883,17.611,359540.3345
2015-02-12 11:00:00,23.25,23.26,23.17,23.18,270110.36522926384,17.6035,17.611,17.5429,17.5505,270110.3652
2015-02-12 11:30:00,23.18,23.22,23.17,23.19,211173.0572306292,17.5505,17.5808,17.5429,17.558,211173.0572
2015-02-12 12:00:00,23.19,23.19,23.12,23.18,218568.665377176,17.558,17.558,17.505,17.5505,218568.6654
2015-02-12 12:30:00,23.18,23.19,23.15,23.19,129593.81044487428,17.5505,17.558,17.5278,17.558,129593.8104
2015-02-12 13:00:00,23.19,23.21,23.15,23.19,254522.6988280805,17.558,17.5732,17.5278,17.558,254522.6988
2015-02-12 13:30:00,23.19,23.22,23.19,23.19,179656.38866765276,17.558,17.5808,17.558,17.558,179656.3887
2015-02-12 14:00:00,23.19,23.2,23.16,23.18,229605.18830356127,17.558,17.5656,17.5353,17.5505,229605.1883
2015-02-12 14:30:00,23.18,23.19,23.16,23.19,302992.37683467974,17.5505,17.558,17.5353,17.558,302992.3768
2015-02-12 15:00:00,23.19,23.23,23.17,23.22,223802.48037319377,17.558,17.5883,17.5429,17.5808,223802.4804
2015-02-12 15:30:00,23.23,23.25,23.21,23.23,719763.3405393105,17.5883,17.6035,17.5732,17.5883,719763.3405
2015-02-13 09:30:00,23.23,23.4,23.19,23.34,173626.12356354535,17.5883,17.717,17.558,17.6716,173626.1236
2015-02-13 10:00:00,23.33,23.35,23.08,23.17,242234.61144612584,17.664,17.6792,17.4748,17.5429,242234.6114
2015-02-13 10:30:00,23.17,23.2,23.13,23.17,150415.29184207533,17.5429,17.5656,17.5126,17.5429,150415.2918
2015-02-13 11:00:00,23.17,23.26,23.17,23.25,124132.43827511664,17.5429,17.611,17.5429,17.6035,124132.4383
2015-02-13 11:30:00,23.25,23.29,23.23,23.27,97394.47036067813,17.6035,17.6338,17.5883,17.6186,97394.4704
2015-02-13 12:00:00,23.27,23.29,23.26,23.28,93753.55558083967,17.6186,17.6338,17.611,17.6262,93753.5556
2015-02-13 12:30:00,23.28,23.32,23.27,23.31,82717.03265445444,17.6262,17.6565,17.6186,17.6489,82717.0327
2015-02-13 13:00:00,23.31,23.39,23.29,23.34,107406.98600523382,17.6489,17.7095,17.6338,17.6716,107406.986
2015-02-13 13:30:00,23.33,23.34,23.28,23.29,171919.4447604961,17.664,17.6716,17.6262,17.6338,171919.4448
2015-02-13 14:00:00,23.28,23.3,23.26,23.28,206963.24951644105,17.6262,17.6413,17.611,17.6262,206963.2495
2015-02-13 14:30:00,23.28,23.3,23.23,23.25,215041.52918420755,17.6262,17.6413,17.5883,17.6035,215041.5292
2015-02-13 15:00:00,23.24,23.28,23.23,23.26,295141.6543406531,17.5959,17.6262,17.5883,17.611,295141.6543
2015-02-13 15:30:00,23.26,23.28,23.21,23.23,748094.2086699284,17.611,17.6262,17.5732,17.5883,748094.2087
2015-02-17 09:30:00,23.21,23.42,23.16,23.41,392536.12470133125,17.5732,17.7322,17.5353,17.7246,392536.1247
2015-02-17 10:00:00,23.4,23.41,23.26,23.33,180566.6173626124,17.717,17.7246,17.611,17.664,180566.6174
2015-02-17 10:30:00,23.33,23.4,23.22,23.29,174195.0164978951,17.664,17.717,17.5808,17.6338,174195.0165
2015-02-17 11:00:00,23.29,23.4,23.28,23.37,79645.01080896576,17.6338,17.717,17.6262,17.6943,79645.0108
2015-02-17 11:30:00,23.38,23.48,23.38,23.41,103766.07122539538,17.7019,17.7776,17.7019,17.7246,103766.0712
2015-02-17 12:00:00,23.41,23.51,23.41,23.48,83968.5971100239,17.7246,17.8003,17.7246,17.7776,83968.5971
2015-02-17 12:30:00,23.49,23.6,23.48,23.56,94094.89134144956,17.7852,17.8685,17.7776,17.8382,94094.8913
2015-02-17 13:00:00,23.57,23.62,23.55,23.59,87837.06906360223,17.8458,17.8836,17.8306,17.8609,87837.0691
2015-02-17 13:30:00,23.59,23.62,23.55,23.55,85675.27591307316,17.8609,17.8836,17.8306,17.8306,85675.2759
2015-02-17 14:00:00,23.55,23.55,23.45,23.47,116623.05154169984,17.8306,17.8306,17.7549,17.77,116623.0515
2015-02-17 14:30:00,23.47,23.48,23.43,23.43,112754.57958812152,17.77,17.7776,17.7398,17.7398,112754.5796
2015-02-17 15:00:00,23.43,23.5,23.43,23.48,143247.2408692684,17.7398,17.7928,17.7398,17.7776,143247.2409
2015-02-17 15:30:00,23.48,23.53,23.45,23.52,356923.42701103655,17.7776,17.8155,17.7549,17.8079,356923.427
2015-02-18 09:30:00,23.49,23.49,23.37,23.39,84878.8258049835,17.7852,17.7852,17.6943,17.7095,84878.8258
2015-02-18 10:00:00,23.39,23.41,23.31,23.34,163272.2721583798,17.7095,17.7246,17.6489,17.6716,163272.2722
2015-02-18 10:30:00,23.33,23.41,23.33,23.36,222778.47309136423,17.664,17.7246,17.664,17.6868,222778.4731
2015-02-18 11:00:00,23.36,23.37,23.33,23.34,138127.2044601206,17.6868,17.6943,17.664,17.6716,138127.2045
2015-02-18 11:30:00,23.34,23.4,23.34,23.36,112413.24382751167,17.6716,17.717,17.6716,17.6868,112413.2438
2015-02-18 12:00:00,23.36,23.38,23.34,23.37,112527.02241438162,17.6868,17.7019,17.6716,17.6943,112527.0224
2015-02-18 12:30:00,23.38,23.39,23.32,23.33,164751.39378768916,17.7019,17.7095,17.6565,17.664,164751.3938
2015-02-18 13:00:00,23.33,23.38,23.32,23.33,145522.81260666743,17.664,17.7019,17.6565,17.664,145522.8126
2015-02-18 13:30:00,23.33,23.33,23.28,23.29,119581.2948003186,17.664,17.664,17.6262,17.6338,119581.2948
2015-02-18 14:00:00,23.29,23.4,23.29,23.37,225850.4949368529,17.6338,17.717,17.6338,17.6943,225850.4949
2015-02-18 14:30:00,23.38,23.47,23.38,23.45,157810.89998862214,17.7019,17.77,17.7019,17.7549,157810.9
2015-02-18 15:00:00,23.46,23.48,23.41,23.44,155535.32825122314,17.7625,17.7776,17.7246,17.7473,155535.3283
2015-02-18 15:30:00,23.44,23.45,23.38,23.42,381840.9375355558,17.7473,17.7549,17.7019,17.7322,381840.9375
2015-02-19 09:30:00,23.38,23.52,23.36,23.43,139492.54750256002,17.7019,17.8079,17.6868,17.7398,139492.5475
2015-02-19 10:00:00,23.43,23.48,23.41,23.47,252816.0200250313,17.7398,17.7776,17.7246,17.77,252816.02
2015-02-19 10:30:00,23.47,23.51,23.44,23.49,171236.77323927637,17.77,17.8003,17.7473,17.7852,171236.7732
2015-02-19 11:00:00,23.49,23.5,23.44,23.48,130731.59631357378,17.7852,17.7928,17.7473,17.7776,130731.5963
2015-02-19 11:30:00,23.49,23.56,23.46,23.56,189441.34713846853,17.7852,17.8382,17.7625,17.8382,189441.3471
2015-02-19 12:00:00,23.57,23.66,23.56,23.62,185572.8751848902,17.8458,17.9139,17.8382,17.8836,185572.8752
2015-02-19 12:30:00,23.62,23.63,23.59,23.61,144953.9196723177,17.8836,17.8912,17.8609,17.876,144953.9197
2015-02-19 13:00:00,23.61,23.62,23.54,23.55,107634.54317897372,17.876,17.8836,17.823,17.8306,107634.5432
2015-02-19 13:30:00,23.55,23.58,23.54,23.55,178746.15997269316,17.8306,17.8533,17.823,17.8306,178746.16
2015-02-19 14:00:00,23.55,23.55,23.51,23.51,108544.77187393334,17.8306,17.8306,17.8003,17.8003,108544.7719
2015-02-19 14:30:00,23.52,23.56,23.47,23.56,136989.4185914211,17.8079,17.8382,17.77,17.8382,136989.4186
2015-02-19 15:00:00,23.56,23.58,23.54,23.55,201729.43452042327,17.8382,17.8533,17.823,17.8306,201729.4345
2015-02-19 15:30:00,23.55,23.56,23.52,23.55,585277.0508590284,17.8306,17.8382,17.8079,17.8306,585277.0509
2015-02-20 09:30:00,23.41,23.54,23.26,23.26,332005.91648651724,17.7246,17.823,17.611,17.611,332005.9165
2015-02-20 10:00:00,23.26,23.36,23.22,23.31,128114.68881556492,17.611,17.6868,17.5808,17.6489,128114.6888
2015-02-20 10:30:00,23.31,23.49,23.28,23.43,180794.17453635228,17.6489,17.7852,17.6262,17.7398,180794.1745
2015-02-20 11:00:00,23.43,23.45,23.38,23.4,254864.0345886904,17.7398,17.7549,17.7019,17.717,254864.0346
2015-02-20 11:30:00,23.41,23.41,23.32,23.34,434065.30890886334,17.7246,17.7246,17.6565,17.6716,434065.3089
2015-02-20 12:00:00,23.34,23.38,23.26,23.31,209466.37842758,17.6716,17.7019,17.611,17.6489,209466.3784
2015-02-20 12:30:00,23.31,23.35,23.26,23.28,245192.8547047446,17.6489,17.6792,17.611,17.6262,245192.8547
2015-02-20 13:00:00,23.28,23.39,23.26,23.37,339515.303219934,17.6262,17.7095,17.611,17.6943,339515.3032
2015-02-20 13:30:00,23.38,23.51,23.38,23.49,264876.5502332461,17.7019,17.8003,17.7019,17.7852,264876.5502
2015-02-20 14:00:00,23.49,23.51,23.48,23.49,150529.07042894527,17.7852,17.8003,17.7776,17.7852,150529.0704
2015-02-20 14:30:00,23.5,23.51,23.49,23.51,126976.9029468654,17.7928,17.8003,17.7852,17.8003,126976.9029
2015-02-20 15:00:00,23.51,23.53,23.49,23.51,272385.9369666629,17.8003,17.8155,17.7852,17.8003,272385.937
2015-02-20 15:30:00,23.51,23.51,23.49,23.5,365456.8210262829,17.8003,17.8003,17.7852,17.7928,365456.821
2015-02-23 09:30:00,23.58,23.69,23.39,23.48,307884.85607008764,17.8533,17.9366,17.7095,17.7776,307884.8561
2015-02-23 10:00:00,23.48,23.49,23.37,23.47,220844.23711457505,17.7776,17.7852,17.6943,17.77,220844.2371
2015-02-23 10:30:00,23.46,23.51,23.41,23.45,210376.6071225396,17.7625,17.8003,17.7246,17.7549,210376.6071
2015-02-23 11:00:00,23.44,23.48,23.44,23.47,163499.8293321197,17.7473,17.7776,17.7473,17.77,163499.8293
2015-02-23 11:30:00,23.47,23.48,23.42,23.48,114461.2583911708,17.77,17.7776,17.7322,17.7776,114461.2584
2015-02-23 12:00:00,23.48,23.48,23.42,23.44,99783.8206849471,17.7776,17.7776,17.7322,17.7473,99783.8207
2015-02-23 12:30:00,23.43,23.45,23.38,23.41,85675.27591307316,17.7398,17.7549,17.7019,17.7246,85675.2759
2015-02-23 13:00:00,23.41,23.41,23.35,23.36,121970.64512458757,17.7246,17.7246,17.6792,17.6868,121970.6451
2015-02-23 13:30:00,23.36,23.37,23.32,23.32,180339.06018887245,17.6868,17.6943,17.6565,17.6565,180339.0602
2015-02-23 14:00:00,23.33,23.33,23.28,23.28,150301.51325520538,17.664,17.664,17.6262,17.6262,150301.5133
2015-02-23 14:30:00,23.28,23.3,23.26,23.26,158948.68585732166,17.6262,17.6413,17.611,17.611,158948.6859
2015-02-23 15:00:00,23.26,23.29,23.23,23.28,245079.07611787465,17.611,17.6338,17.5883,17.6262,245079.0761
2015-02-23 15:30:00,23.27,23.36,23.27,23.34,581863.6932529298,17.6186,17.6868,17.6186,17.6716,581863.6933
2015-02-24 09:30:00,23.49,23.77,23.48,23.58,724997.1555353283,17.7852,17.9972,17.7776,17.8533,724997.1555
2015-02-24 10:00:00,23.58,23.59,23.5,23.55,441574.69564228016,17.8533,17.8609,17.7928,17.8306,441574.6956
2015-02-24 10:30:00,23.55,23.61,23.54,23.56,427352.3722835362,17.8306,17.876,17.823,17.8382,427352.3723
2015-02-24 11:00:00,23.56,23.68,23.55,23.67,505632.0400500626,17.8382,17.929,17.8306,17.9215,505632.0401
2015-02-24 11:30:00,23.67,23.69,23.64,23.66,386960.9739447037,17.9215,17.9366,17.8988,17.9139,386960.9739
2015-02-24 12:00:00,23.67,23.69,23.64,23.65,140516.5547843896,17.9215,17.9366,17.8988,17.9063,140516.5548
2015-02-24 12:30:00,23.65,23.65,23.56,23.61,162930.93639776995,17.9063,17.9063,17.8382,17.876,162930.9364
2015-02-24 13:00:00,23.6,23.61,23.54,23.57,486858.5732165207,17.8685,17.876,17.823,17.8458,486858.5732
2015-02-24 13:30:00,23.57,23.65,23.56,23.65,425190.5791330072,17.8458,17.9063,17.8382,17.9063,425190.5791
2015-02-24 14:00:00,23.65,23.66,23.62,23.65,230856.7527591308,17.9063,17.9139,17.8836,17.9063,230856.7528
2015-02-24 14:30:00,23.65,23.67,23.62,23.66,258504.94936852885,17.9063,17.9215,17.8836,17.9139,258504.9494
2015-02-24 15:00:00,23.66,23.67,23.62,23.63,291500.7395608147,17.9139,17.9215,17.8836,17.8912,291500.7396
2015-02-24 15:30:00,23.63,23.65,23.57,23.59,425304.3577198772,17.8912,17.9063,17.8458,17.8609,425304.3577
2015-02-25 09:30:00,23.62,23.67,23.51,23.63,218796.222550916,17.8836,17.9215,17.8003,17.8912,218796.2226
2015-02-25 10:00:00,23.64,23.69,23.6,23.62,167140.74411195813,17.8988,17.9366,17.8685,17.8836,167140.7441
2015-02-25 10:30:00,23.62,23.64,23.56,23.6,117191.9444760496,17.8836,17.8988,17.8382,17.8685,117191.9445
2015-02-25 11:00:00,23.6,23.64,23.54,23.6,130162.70337922404,17.8685,17.8988,17.823,17.8685,130162.7034
2015-02-25 11:30:00,23.6,23.6,23.55,23.55,107634.54317897372,17.8685,17.8685,17.8306,17.8306,107634.5432
2015-02-25 12:00:00,23.56,23.59,23.55,23.55,116509.27295482992,17.8382,17.8609,17.8306,17.8306,116509.273
2015-02-25 12:30:00,23.56,23.59,23.51,23.52,124928.88838320629,17.8382,17.8609,17.8003,17.8079,124928.8884
2015-02-25 13:00:00,23.52,23.59,23.5,23.58,119695.07338718852,17.8079,17.8609,17.7928,17.8533,119695.0734
2015-02-25 13:30:00,23.58,23.6,23.56,23.59,142792.1265217886,17.8533,17.8685,17.8382,17.8609,142792.1265
2015-02-25 14:00:00,23.59,23.6,23.55,23.55,115371.4870861304,17.8609,17.8685,17.8306,17.8306,115371.4871
2015-02-25 14:30:00,23.56,23.57,23.41,23.47,179315.0529070429,17.8382,17.8458,17.7246,17.77,179315.0529
2015-02-25 15:00:00,23.46,23.51,23.42,23.48,162589.6006371601,17.7625,17.8003,17.7322,17.7776,162589.6006
2015-02-25 15:30:00,23.47,23.56,23.47,23.55,369552.8501536011,17.77,17.8382,17.77,17.8306,369552.8502
2015-02-26 09:30:00,23.51,23.51,23.19,23.19,172033.22334736603,17.8003,17.8003,17.558,17.558,172033.2233
2015-02-26 10:00:00,23.19,23.32,23.16,23.26,325975.65138240985,17.558,17.6565,17.5353,17.611,325975.6514
2015-02-26 10:30:00,23.25,23.3,23.2,23.21,165434.06530890887,17.6035,17.6413,17.5656,17.5732,165434.0653
2015-02-26 11:00:00,23.2,23.31,23.2,23.28,112527.02241438162,17.5656,17.6489,17.5656,17.6262,112527.0224
2015-02-26 11:30:00,23.28,23.29,23.24,23.25,104107.40698600524,17.6262,17.6338,17.5959,17.6035,104107.407
2015-02-26 12:00:00,23.26,23.26,23.19,23.2,83058.3684150643,17.611,17.611,17.558,17.5656,83058.3684
2015-02-26 12:30:00,23.21,23.26,23.2,23.26,164523.83661394927,17.5732,17.611,17.5656,17.611,164523.8366
2015-02-26 13:00:00,23.25,23.25,23.17,23.2,203436.11332347253,17.6035,17.6035,17.5429,17.5656,203436.1133
2015-02-26 13:30:00,23.19,23.23,23.18,23.18,136420.52565707135,17.558,17.5883,17.5505,17.5505,136420.5257
2015-02-26 14:00:00,23.18,23.19,23.05,23.06,401069.5187165776,17.5505,17.558,17.452,17.4596,401069.5187
2015-02-26 14:30:00,23.06,23.07,22.97,23.02,279553.9879394698,17.4596,17.4672,17.3915,17.4293,279553.9879
2015-02-26 15:00:00,23.02,23.04,22.97,23.03,330981.9092046877,17.4293,17.4445,17.3915,17.4369,330981.9092
2015-02-26 15:30:00,23.03,23.06,23.01,23.04,647627.7164637615,17.4369,17.4596,17.4218,17.4445,647627.7165
2015-02-27 09:30:00,23.07,23.19,22.97,23.02,174763.90943224487,17.4672,17.558,17.3915,17.4293,174763.9094
2015-02-27 10:00:00,23.02,23.17,23.01,23.15,125384.00273068609,17.4293,17.5429,17.4218,17.5278,125384.0027
2015-02-27 10:30:00,23.16,23.16,23.03,23.05,144271.24815109797,17.5353,17.5353,17.4369,17.452,144271.2482
2015-02-27 11:00:00,23.06,23.11,23.02,23.02,117419.50164978953,17.4596,17.4975,17.4293,17.4293,117419.5016
2015-02-27 11:30:00,23.03,23.1,23.03,23.09,110251.4506769826,17.4369,17.4899,17.4369,17.4823,110251.4507
2015-02-27 12:00:00,23.09,23.16,23.09,23.12,131300.48924792354,17.4823,17.5353,17.4823,17.505,131300.4892
2015-02-27 12:30:00,23.12,23.12,23.07,23.09,87040.61895551257,17.505,17.505,17.4672,17.4823,87040.619
2015-02-27 13:00:00,23.1,23.12,23.06,23.08,71225.39538058937,17.4899,17.505,17.4596,17.4748,71225.3954
2015-02-27 13:30:00,23.08,23.1,23.05,23.08,49038.57094094891,17.4748,17.4899,17.452,17.4748,49038.5709
2015-02-27 14:00:00,23.08,23.11,23.07,23.09,96711.79883945842,17.4748,17.4975,17.4672,17.4823,96711.7988
2015-02-27 14:30:00,23.09,23.1,23.01,23.02,160200.25031289112,17.4823,17.4899,17.4218,17.4293,160200.2503
2015-02-27 15:00:00,23.02,23.09,22.98,23.08,219592.6726590056,17.4293,17.4823,17.399,17.4748,219592.6727
2015-02-27 15:30:00,23.08,23.09,23.01,23.03,413016.2703379224,17.4748,17.4823,17.4218,17.4369,413016.2703
2015-03-02 09:30:00,23.05,23.11,22.96,23.04,257025.8277392195,17.452,17.4975,17.3839,17.4445,257025.8277
2015-03-02 10:00:00,23.05,23.15,23.05,23.12,366025.7139606326,17.452,17.5278,17.452,17.505,366025.714
2015-03-02 10:30:00,23.12,23.13,23.07,23.1,184435.08931619072,17.505,17.5126,17.4672,17.4899,184435.0893
2015-03-02 11:00:00,23.1,23.11,23.05,23.1,93867.33416770965,17.4899,17.4975,17.452,17.4899,93867.3342
2015-03-02 11:30:00,23.1,23.12,23.05,23.06,73728.5242917283,17.4899,17.505,17.452,17.4596,73728.5243
2015-03-02 12:00:00,23.07,23.07,22.99,23.01,107634.54317897372,17.4672,17.4672,17.4066,17.4218,107634.5432
2015-03-02 12:30:00,23.01,23.04,22.99,23.04,52907.04289452725,17.4218,17.4445,17.4066,17.4445,52907.0429
2015-03-02 13:00:00,23.04,23.14,23.03,23.13,294572.7614063033,17.4445,17.5202,17.4369,17.5126,294572.7614
2015-03-02 13:30:00,23.13,23.15,23.12,23.15,125156.4455569462,17.5126,17.5278,17.505,17.5278,125156.4456
2015-03-02 14:00:00,23.15,23.16,23.12,23.14,165092.72954829902,17.5278,17.5353,17.505,17.5202,165092.7295
2015-03-02 14:30:00,23.14,23.22,23.13,23.22,209238.82125384003,17.5202,17.5808,17.5126,17.5808,209238.8213
2015-03-02 15:00:00,23.21,23.25,23.19,23.2,537148.708613039,17.5732,17.6035,17.558,17.5656,537148.7086
2015-03-02 15:30:00,23.19,23.33,23.19,23.32,1133120.9466378428,17.558,17.664,17.558,17.6565,1133120.9466
2015-03-03 09:30:00,23.25,23.32,23.2,23.25,321652.0650813517,17.6035,17.6565,17.5656,17.6035,321652.0651
2015-03-03 10:00:00,23.25,23.26,23.18,23.21,124359.99544885653,17.6035,17.611,17.5505,17.5732,124359.9954
2015-03-03 10:30:00,23.21,23.23,23.12,23.15,208214.81397201048,17.5732,17.5883,17.505,17.5278,208214.814
2015-03-03 11:00:00,23.15,23.23,23.11,23.21,132893.38946410286,17.5278,17.5883,17.4975,17.5732,132893.3895
2015-03-03 11:30:00,23.2,23.2,23.08,23.13,163386.05074524975,17.5656,17.5656,17.4748,17.5126,163386.0507
2015-03-03 12:00:00,23.13,23.15,23.04,23.05,134372.51109341223,17.5126,17.5278,17.4445,17.452,134372.5111
2015-03-03 12:30:00,23.04,23.19,23.04,23.19,142450.79076117874,17.4445,17.558,17.4445,17.558,142450.7908
2015-03-03 13:00:00,23.19,23.21,23.17,23.2,159290.02161793152,17.558,17.5732,17.5429,17.5656,159290.0216
2015-03-03 13:30:00,23.2,23.21,23.15,23.15,106951.87165775402,17.5656,17.5732,17.5278,17.5278,106951.8717
2015-03-03 14:00:00,23.16,23.22,23.15,23.21,97849.58470815793,17.5353,17.5808,17.5278,17.5732,97849.5847
2015-03-03 14:30:00,23.2,23.21,23.14,23.15,190237.7972465582,17.5656,17.5732,17.5202,17.5278,190237.7972
2015-03-03 15:00:00,23.15,23.2,23.15,23.19,159062.4644441916,17.5278,17.5656,17.5278,17.558,159062.4644
2015-03-03 15:30:00,23.2,23.21,23.17,23.19,358743.8844009557,17.5656,17.5732,17.5429,17.558,358743.8844
2015-03-04 09:30:00,23.04,23.14,22.83,22.92,205484.12788713165,17.4445,17.5202,17.2855,17.3536,205484.1279
2015-03-04 10:00:00,22.92,22.98,22.85,22.95,274661.5087040619,17.3536,17.399,17.3006,17.3763,274661.5087
2015-03-04 10:30:00,22.94,23.02,22.92,23.02,141426.7834793492,17.3688,17.4293,17.3536,17.4293,141426.7835
2015-03-04 11:00:00,23.02,23.14,23.01,23.13,136989.4185914211,17.4293,17.5202,17.4218,17.5126,136989.4186
2015-03-04 11:30:00,23.13,23.15,23.1,23.15,130162.70337922404,17.5126,17.5278,17.4899,17.5278,130162.7034
2015-03-04 12:00:00,23.14,23.17,23.12,23.14,113664.80828308112,17.5202,17.5429,17.505,17.5202,113664.8083
2015-03-04 12:30:00,23.14,23.17,23.12,23.14,103879.84981226534,17.5202,17.5429,17.505,17.5202,103879.8498
2015-03-04 13:00:00,23.14,23.19,23.13,23.19,135055.18261463192,17.5202,17.558,17.5126,17.558,135055.1826
2015-03-04 13:30:00,23.19,23.19,23.14,23.14,214927.7505973376,17.558,17.558,17.5202,17.5202,214927.7506
2015-03-04 14:00:00,23.15,23.19,23.14,23.19,139037.43315508022,17.5278,17.558,17.5202,17.558,139037.4332
2015-03-04 14:30:00,23.18,23.2,23.16,23.19,125270.22414381614,17.5505,17.5656,17.5353,17.558,125270.2241
2015-03-04 15:00:00,23.19,23.24,23.17,23.24,163954.9436795995,17.558,17.5959,17.5429,17.5959,163954.9437
2015-03-04 15:30:00,23.24,23.3,23.23,23.27,658209.125042667,17.5959,17.6413,17.5883,17.6186,658209.125
2015-03-05 09:30:00,23.26,23.54,23.26,23.41,258504.94936852885,17.611,17.823,17.611,17.7246,258504.9494
2015-03-05 10:00:00,23.41,23.55,23.41,23.52,281488.2239162589,17.7246,17.8306,17.7246,17.8079,281488.2239
2015-03-05 10:30:00,23.51,23.57,23.45,23.52,237455.91079758792,17.8003,17.8458,17.7549,17.8079,237455.9108
2015-03-05 11:00:00,23.52,23.53,23.5,23.5,98532.25622937764,17.8079,17.8155,17.7928,17.7928,98532.2562
2015-03-05 11:30:00,23.51,23.57,23.49,23.56,215496.64353168727,17.8003,17.8458,17.7852,17.8382,215496.6435
2015-03-05 12:00:00,23.57,23.6,23.51,23.55,248606.2123108431,17.8458,17.8685,17.8003,17.8306,248606.2123
2015-03-05 12:30:00,23.55,23.58,23.54,23.56,237228.353623848,17.8306,17.8533,17.823,17.8382,237228.3536
2015-03-05 13:00:00,23.57,23.59,23.55,23.59,166799.40835134828,17.8458,17.8609,17.8306,17.8609,166799.4084
2015-03-05 13:30:00,23.58,23.62,23.52,23.6,208328.5925588804,17.8533,17.8836,17.8079,17.8685,208328.5926
2015-03-05 14:00:00,23.6,23.66,23.6,23.62,194220.0477870065,17.8685,17.9139,17.8685,17.8836,194220.0478
2015-03-05 14:30:00,23.62,23.62,23.58,23.58,170212.76595744683,17.8836,17.8836,17.8533,17.8533,170212.766
2015-03-05 15:00:00,23.58,23.61,23.55,23.61,152918.42075321425,17.8533,17.876,17.8306,17.876,152918.4208
2015-03-05 15:30:00,23.61,23.61,23.55,23.6,602571.396063261,17.876,17.876,17.8306,17.8685,602571.3961
2015-03-06 09:30:00,23.45,23.45,23.29,23.39,254181.36306747072,17.7549,17.7549,17.6338,17.7095,254181.3631
2015-03-06 10:00:00,23.39,23.4,23.28,23.37,231994.53862783025,17.7095,17.717,17.6262,17.6943,231994.5386
2015-03-06 10:30:00,23.37,23.41,23.32,23.33,159290.02161793152,17.6943,17.7246,17.6565,17.664,159290.0216
2015-03-06 11:00:00,23.33,23.33,23.19,23.21,125042.66697007624,17.664,17.664,17.558,17.5732,125042.667
2015-03-06 11:30:00,23.21,23.25,23.17,23.21,134827.62544089204,17.5732,17.6035,17.5429,17.5732,134827.6254
2015-03-06 12:00:00,23.21,23.26,23.13,23.13,108886.10763454318,17.5732,17.611,17.5126,17.5126,108886.1076
2015-03-06 12:30:00,23.13,23.19,23.11,23.13,85447.71873933326,17.5126,17.558,17.4975,17.5126,85447.7187
2015-03-06 13:00:00,23.13,23.17,23.04,23.06,222664.69450449423,17.5126,17.5429,17.4445,17.4596,222664.6945
2015-03-06 13:30:00,23.06,23.09,23.02,23.08,163499.8293321197,17.4596,17.4823,17.4293,17.4748,163499.8293
2015-03-06 14:00:00,23.07,23.12,22.97,22.97,152804.6421663443,17.4672,17.505,17.3915,17.3915,152804.6422
2015-03-06 14:30:00,22.97,23.0,22.9,22.93,150187.7346683354,17.3915,17.4142,17.3385,17.3612,150187.7347
2015-03-06 15:00:00,22.92,23.0,22.91,22.93,202070.77028103312,17.3536,17.4142,17.346,17.3612,202070.7703
2015-03-06 15:30:00,22.93,22.95,22.79,22.81,1072135.624075549,17.3612,17.3763,17.2552,17.2703,1072135.6241
2015-03-09 09:30:00,22.9,22.97,22.83,22.88,138809.87598134033,17.3385,17.3915,17.2855,17.3233,138809.876
2015-03-09 10:00:00,22.88,22.99,22.87,22.97,171919.4447604961,17.3233,17.4066,17.3158,17.3915,171919.4448
2015-03-09 10:30:00,22.97,22.99,22.91,22.93,172374.5591079759,17.3915,17.4066,17.346,17.3612,172374.5591
2015-03-09 11:00:00,22.92,22.96,22.86,22.89,109455.00056889294,17.3536,17.3839,17.3082,17.3309,109455.0006
2015-03-09 11:30:00,22.89,22.94,22.89,22.9,135965.41130959155,17.3309,17.3688,17.3309,17.3385,135965.4113
2015-03-09 12:00:00,22.9,22.92,22.86,22.88,96029.12731823872,17.3385,17.3536,17.3082,17.3233,96029.1273
2015-03-09 12:30:00,22.88,22.9,22.85,22.87,136534.3042439413,17.3233,17.3385,17.3006,17.3158,136534.3042
2015-03-09 13:00:00,22.87,22.97,22.86,22.97,66901.80907953123,17.3158,17.3915,17.3082,17.3915,66901.8091
2015-03-09 13:30:00,22.97,23.04,22.97,23.0,154625.0995562635,17.3915,17.4445,17.3915,17.4142,154625.0996
2015-03-09 14:00:00,22.99,23.04,22.99,23.02,118329.73034474911,17.4066,17.4445,17.4066,17.4293,118329.7303
2015-03-09 14:30:00,23.02,23.06,22.99,23.02,96711.79883945842,17.4293,17.4596,17.4066,17.4293,96711.7988
2015-03-09 15:00:00,23.02,23.04,22.97,23.0,132096.9393560132,17.4293,17.4445,17.3915,17.4142,132096.9394
2015-03-09 15:30:00,23.0,23.01,22.93,22.93,355558.0839685971,17.4142,17.4218,17.3612,17.3612,355558.084
2015-03-10 09:30:00,22.77,22.86,22.63,22.8,279553.9879394698,17.24,17.3082,17.134,17.2628,279553.9879
2015-03-10 10:00:00,22.79,22.83,22.73,22.79,327454.7730117192,17.2552,17.2855,17.2098,17.2552,327454.773
2015-03-10 10:30:00,22.78,22.84,22.71,22.83,247127.0906815337,17.2476,17.293,17.1946,17.2855,247127.0907
2015-03-10 11:00:00,22.83,22.94,22.83,22.91,174536.35225850495,17.2855,17.3688,17.2855,17.346,174536.3523
2015-03-10 11:30:00,22.91,22.92,22.8,22.8,154169.9852087837,17.346,17.3536,17.2628,17.2628,154169.9852
2015-03-10 12:00:00,22.81,22.87,22.77,22.83,178177.2670383434,17.2703,17.3158,17.24,17.2855,178177.267
2015-03-10 12:30:00,22.83,22.93,22.83,22.9,292979.861190124,17.2855,17.3612,17.2855,17.3385,292979.8612
2015-03-10 13:00:00,22.9,22.96,22.88,22.9,148594.83445215612,17.3385,17.3839,17.3233,17.3385,148594.8345
2015-03-10 13:30:00,22.9,22.96,22.9,22.94,137330.75435203096,17.3385,17.3839,17.3385,17.3688,137330.7544
2015-03-10 14:00:00,22.93,22.97,22.91,22.97,346797.13277961087,17.3612,17.3915,17.346,17.3915,346797.1328
2015-03-10 14:30:00,22.97,23.1,22.97,23.04,480259.4151780635,17.3915,17.4899,17.3915,17.4445,480259.4152
2015-03-10 15:00:00,23.04,23.08,22.99,22.99,447263.6249857777,17.4445,17.4748,17.4066,17.4066,447263.625
2015-03-10 15:30:00,23.0,23.07,22.97,22.97,655023.3246103084,17.4142,17.4672,17.3915,17.3915,655023.3246
2015-03-11 09:30:00,22.98,23.04,22.83,22.83,176129.25247468427,17.399,17.4445,17.2855,17.2855,176129.2525
2015-03-11 10:00:00,22.83,22.91,22.81,22.89,128456.02457617476,17.2855,17.346,17.2703,17.3309,128456.0246
2015-03-11 10:30:00,22.88,22.91,22.84,22.87,289452.72499715554,17.3233,17.346,17.293,17.3158,289452.725
2015-03-11 11:00:00,22.87,23.01,22.87,22.99,234725.22471270908,17.3158,17.4218,17.3158,17.4066,234725.2247
2015-03-11 11:30:00,22.99,23.08,22.98,23.04,215041.52918420755,17.4066,17.4748,17.399,17.4445,215041.5292
2015-03-11 12:00:00,23.05,23.07,22.98,22.99,110592.78643759244,17.452,17.4672,17.399,17.4066,110592.7864
2015-03-11 12:30:00,22.98,23.04,22.96,23.01,88861.0763454318,17.399,17.4445,17.3839,17.4218,88861.0763
2015-03-11 13:00:00,23.01,23.03,22.99,23.03,87495.73330299238,17.4218,17.4369,17.4066,17.4369,87495.7333
2015-03-11 13:30:00,23.03,23.04,22.9,22.97,126976.9029468654,17.4369,17.4445,17.3385,17.3915,126976.9029
2015-03-11 14:00:00,22.97,23.0,22.92,22.97,125384.00273068609,17.3915,17.4142,17.3536,17.3915,125384.0027
2015-03-11 14:30:00,22.97,23.11,22.95,23.1,133576.06098532258,17.3915,17.4975,17.3763,17.4899,133576.061
2015-03-11 15:00:00,23.11,23.11,23.04,23.05,148708.61303902607,17.4975,17.4975,17.4445,17.452,148708.613
2015-03-11 15:30:00,23.05,23.05,22.97,23.01,383661.3949254751,17.452,17.452,17.3915,17.4218,383661.3949
2015-03-12 09:30:00,23.18,23.34,23.12,23.27,147457.0485834566,17.5505,17.6716,17.505,17.6186,147457.0486
2015-03-12 10:00:00,23.27,23.29,23.19,23.27,151439.2991239049,17.6186,17.6338,17.558,17.6186,151439.2991
2015-03-12 10:30:00,23.26,23.3,23.22,23.26,192172.03322334736,17.611,17.6413,17.5808,17.611,192172.0332
2015-03-12 11:00:00,23.27,23.33,23.25,23.32,109455.00056889294,17.6186,17.664,17.6035,17.6565,109455.0006
2015-03-12 11:30:00,23.32,23.39,23.31,23.38,225850.4949368529,17.6565,17.7095,17.6489,17.7019,225850.4949
2015-03-12 12:00:00,23.38,23.45,23.37,23.44,157697.1214017522,17.7019,17.7549,17.6943,17.7473,157697.1214
2015-03-12 12:30:00,23.44,23.5,23.41,23.48,174422.573671635,17.7473,17.7928,17.7246,17.7776,174422.5737
2015-03-12 13:00:00,23.48,23.48,23.36,23.39,291159.4038002048,17.7776,17.7776,17.6868,17.7095,291159.4038
2015-03-12 13:30:00,23.39,23.53,23.36,23.48,241551.93992490607,17.7095,17.8155,17.6868,17.7776,241551.9399
2015-03-12 14:00:00,23.47,23.52,23.43,23.48,152804.6421663443,17.77,17.8079,17.7398,17.7776,152804.6422
2015-03-12 14:30:00,23.48,23.55,23.47,23.55,173398.56638980543,17.7776,17.8306,17.77,17.8306,173398.5664
2015-03-12 15:00:00,23.54,23.63,23.54,23.63,341108.2034361133,17.823,17.8912,17.823,17.8912,341108.2034
2015-03-12 15:30:00,23.62,23.67,23.61,23.65,757651.6099670043,17.8836,17.9215,17.876,17.9063,757651.61
2015-03-13 09:30:00,23.6,23.64,23.39,23.44,171691.88758675617,17.8685,17.8988,17.7095,17.7473,171691.8876
2015-03-13 10:00:00,23.43,23.45,23.27,23.29,384116.5092729548,17.7398,17.7549,17.6186,17.6338,384116.5093
2015-03-13 10:30:00,23.28,23.32,23.2,23.2,140288.99761064968,17.6262,17.6565,17.5656,17.5656,140288.9976
2015-03-13 11:00:00,23.2,23.33,23.17,23.25,222437.1373307544,17.5656,17.664,17.5429,17.6035,222437.1373
2015-03-13 11:30:00,23.26,23.26,23.2,23.22,104676.299920355,17.611,17.611,17.5656,17.5808,104676.2999
2015-03-13 12:00:00,23.22,23.22,23.16,23.18,102286.94959608602,17.5808,17.5808,17.5353,17.5505,102286.9496
2015-03-13 12:30:00,23.18,23.27,23.18,23.23,108089.65752645352,17.5505,17.6186,17.5505,17.5883,108089.6575
2015-03-13 13:00:00,23.22,23.22,23.16,23.17,124359.99544885653,17.5808,17.5808,17.5353,17.5429,124359.9954
2015-03-13 13:30:00,23.17,23.19,23.15,23.16,190806.690180908,17.5429,17.558,17.5278,17.5353,190806.6902
2015-03-13 14:00:00,23.16,23.17,23.08,23.14,163499.8293321197,17.5353,17.5429,17.4748,17.5202,163499.8293
2015-03-13 14:30:00,23.14,23.16,23.07,23.11,112071.9080669018,17.5202,17.5353,17.4672,17.4975,112071.9081
2015-03-13 15:00:00,23.12,23.19,23.09,23.19,188531.1184435089,17.505,17.558,17.4823,17.558,188531.1184
2015-03-13 15:30:00,23.19,23.28,23.15,23.25,729434.5204232563,17.558,17.6262,17.5278,17.6035,729434.5204
2015-03-16 09:30:00,23.33,23.43,23.22,23.33,159062.4644441916,17.664,17.7398,17.5808,17.664,159062.4644
2015-03-16 10:00:00,23.33,23.39,23.19,23.25,200477.8700648538,17.664,17.7095,17.558,17.6035,200477.8701
2015-03-16 10:30:00,23.25,23.38,23.24,23.38,89088.6335191717,17.6035,17.7019,17.5959,17.7019,89088.6335
2015-03-16 11:00:00,23.37,23.38,23.27,23.28,124473.77403572648,17.6943,17.7019,17.6186,17.6262,124473.774
2015-03-16 11:30:00,23.28,23.33,23.27,23.29,125611.559904426,17.6262,17.664,17.6186,17.6338,125611.5599
2015-03-16 12:00:00,23.29,23.31,23.27,23.28,113551.02969621118,17.6338,17.6489,17.6186,17.6262,113551.0297
2015-03-16 12:30:00,23.28,23.28,23.17,23.18,108089.65752645352,17.6262,17.6262,17.5429,17.5505,108089.6575
2015-03-16 13:00:00,23.18,23.18,23.11,23.13,119126.1804528388,17.5505,17.5505,17.4975,17.5126,119126.1805
2015-03-16 13:30:00,23.14,23.2,23.12,23.18,138696.09739447036,17.5202,17.5656,17.505,17.5505,138696.0974
2015-03-16 14:00:00,23.18,23.19,23.12,23.17,124132.43827511664,17.5505,17.558,17.505,17.5429,124132.4383
2015-03-16 14:30:00,23.17,23.17,23.12,23.13,143816.13380361817,17.5429,17.5429,17.505,17.5126,143816.1338
2015-03-16 15:00:00,23.14,23.17,23.11,23.11,190237.7972465582,17.5202,17.5429,17.4975,17.4975,190237.7972
2015-03-16 15:30:00,23.12,23.15,23.11,23.11,683126.6355671863,17.505,17.5278,17.4975,17.4975,683126.6356
2015-03-17 09:30:00,22.94,22.96,22.78,22.85,247468.4264421436,17.3688,17.3839,17.2476,17.3006,247468.4264
2015-03-17 10:00:00,22.85,22.85,22.72,22.74,418022.5281602003,17.3006,17.3006,17.2022,17.2173,418022.5282
2015-03-17 10:30:00,22.73,22.91,22.71,22.87,401979.7474115372,17.2098,17.346,17.1946,17.3158,401979.7474
2015-03-17 11:00:00,22.87,22.87,22.77,22.83,220730.4585277051,17.3158,17.3158,17.24,17.2855,220730.4585
2015-03-17 11:30:00,22.83,22.85,22.82,22.85,158948.68585732166,17.2855,17.3006,17.2779,17.3006,158948.6859
2015-03-17 12:00:00,22.85,22.87,22.79,22.8,116395.49436795995,17.3006,17.3158,17.2552,17.2628,116395.4944
2015-03-17 12:30:00,22.8,22.8,22.72,22.73,128456.02457617476,17.2628,17.2628,17.2022,17.2098,128456.0246
2015-03-17 13:00:00,22.72,22.81,22.7,22.79,130276.48196609398,17.2022,17.2703,17.187,17.2552,130276.482
2015-03-17 13:30:00,22.8,22.82,22.75,22.81,190465.3544202981,17.2628,17.2779,17.2249,17.2703,190465.3544
2015-03-17 14:00:00,22.81,22.83,22.68,22.68,205256.57071339176,17.2703,17.2855,17.1719,17.1719,205256.5707
2015-03-17 14:30:00,22.68,22.74,22.66,22.69,162362.04346342018,17.1719,17.2173,17.1568,17.1795,162362.0435
2015-03-17 15:00:00,22.7,22.82,22.69,22.75,253271.1343725111,17.187,17.2779,17.1795,17.2249,253271.1344
2015-03-17 15:30:00,22.75,22.8,22.68,22.7,684378.2000227558,17.2249,17.2628,17.1719,17.187,684378.2
2015-03-18 09:30:00,22.58,22.58,22.4,22.46,401524.6330640574,17.0962,17.0962,16.9599,17.0053,401524.6331
2015-03-18 10:00:00,22.45,22.59,22.45,22.49,194220.0477870065,16.9978,17.1038,16.9978,17.028,194220.0478
2015-03-18 10:30:00,22.49,22.54,22.46,22.5,123449.76675389693,17.028,17.0659,17.0053,17.0356,123449.7668
2015-03-18 11:00:00,22.5,22.51,22.43,22.47,128456.02457617476,17.0356,17.0432,16.9826,17.0129,128456.0246
2015-03-18 11:30:00,22.46,22.53,22.46,22.52,136989.4185914211,17.0053,17.0583,17.0053,17.0508,136989.4186
2015-03-18 12:00:00,22.51,22.53,22.46,22.47,79417.45363522586,17.0432,17.0583,17.0053,17.0129,79417.4536
2015-03-18 12:30:00,22.46,22.49,22.44,22.44,105927.86437592446,17.0053,17.028,16.9902,16.9902,105927.8644
2015-03-18 13:00:00,22.44,22.5,22.41,22.47,119239.95903970872,16.9902,17.0356,16.9675,17.0129,119239.959
2015-03-18 13:30:00,22.48,22.56,22.42,22.53,171464.3304130163,17.0205,17.081,16.975,17.0583,171464.3304
2015-03-18 14:00:00,22.53,22.9,22.52,22.88,405961.9979519855,17.0583,17.3385,17.0508,17.3233,405961.998
2015-03-18 14:30:00,22.89,22.97,22.88,22.96,272385.9369666629,17.3309,17.3915,17.3233,17.3839,272385.937
2015-03-18 15:00:00,22.96,23.16,22.94,23.08,384230.2878598248,17.3839,17.5353,17.3688,17.4748,384230.2879
2015-03-18 15:30:00,23.08,23.1,23.03,23.04,613721.6975765161,17.4748,17.4899,17.4369,17.4445,613721.6976
2015-03-19 09:30:00,22.97,23.07,22.84,23.06,417681.1923995904,17.3915,17.4672,17.293,17.4596,417681.1924
2015-03-19 10:00:00,23.05,23.11,22.96,23.08,207418.3638639208,17.452,17.4975,17.3839,17.4748,207418.3639
2015-03-19 10:30:00,23.07,23.07,22.98,23.05,90340.19797474115,17.4672,17.4672,17.399,17.452,90340.198
2015-03-19 11:00:00,23.06,23.06,22.97,22.97,135510.29696211172,17.4596,17.4596,17.3915,17.3915,135510.297
2015-03-19 11:30:00,22.97,22.98,22.83,22.9,127432.0172943452,17.3915,17.399,17.2855,17.3385,127432.0173
2015-03-19 12:00:00,22.89,22.97,22.87,22.93,117760.83741039936,17.3309,17.3915,17.3158,17.3612,117760.8374
2015-03-19 12:30:00,22.93,22.93,22.84,22.85,90112.64080100124,17.3612,17.3612,17.293,17.3006,90112.6408
2015-03-19 13:00:00,22.84,22.95,22.83,22.9,92615.76971214016,17.293,17.3763,17.2855,17.3385,92615.7697
2015-03-19 13:30:00,22.9,22.9,22.83,22.83,109796.3363295028,17.3385,17.3385,17.2855,17.2855,109796.3363
2015-03-19 14:00:00,22.83,22.92,22.83,22.9,118671.06610535896,17.2855,17.3536,17.2855,17.3385,118671.0661
2015-03-19 14:30:00,22.9,22.93,22.88,22.93,107975.87893958358,17.3385,17.3612,17.3233,17.3612,107975.8789
2015-03-19 15:00:00,22.93,23.07,22.92,23.07,329730.3447491182,17.3612,17.4672,17.3536,17.4672,329730.3447
2015-03-19 15:30:00,23.07,23.12,23.04,23.09,503015.1325520537,17.4672,17.505,17.4445,17.4823,503015.1326
2015-03-20 09:30:00,23.09,23.49,23.08,23.27,698941.8591421095,17.4823,17.7852,17.4748,17.6186,698941.8591
2015-03-20 10:00:00,23.26,23.42,23.24,23.41,196495.6195244055,17.611,17.7322,17.5959,17.7246,196495.6195
2015-03-20 10:30:00,23.41,23.51,23.4,23.49,209466.37842758,17.7246,17.8003,17.717,17.7852,209466.3784
2015-03-20 11:00:00,23.49,23.59,23.48,23.58,197064.5124587553,17.7852,17.8609,17.7776,17.8533,197064.5125
2015-03-20 11:30:00,23.59,23.66,23.57,23.64,224257.5947206736,17.8609,17.9139,17.8458,17.8988,224257.5947
2015-03-20 12:00:00,23.64,23.65,23.62,23.65,121060.41642962796,17.8988,17.9063,17.8836,17.9063,121060.4164
2015-03-20 12:30:00,23.64,23.65,23.57,23.57,135624.0755489817,17.8988,17.9063,17.8458,17.8458,135624.0755
2015-03-20 13:00:00,23.57,23.59,23.55,23.57,63147.11571282285,17.8458,17.8609,17.8306,17.8458,63147.1157
2015-03-20 13:30:00,23.57,23.58,23.52,23.54,137216.975765161,17.8458,17.8533,17.8079,17.823,137216.9758
2015-03-20 14:00:00,23.54,23.55,23.49,23.5,129366.25327113438,17.823,17.8306,17.7852,17.7928,129366.2533
2015-03-20 14:30:00,23.5,23.53,23.48,23.51,136875.64000455115,17.7928,17.8155,17.7776,17.8003,136875.64
2015-03-20 15:00:00,23.51,23.52,23.46,23.48,170440.3231311867,17.8003,17.8079,17.7625,17.7776,170440.3231
2015-03-20 15:30:00,23.48,23.61,23.48,23.53,961429.0590510868,17.7776,17.876,17.7776,17.8155,961429.0591
2015-03-23 09:30:00,23.55,23.69,23.52,23.55,142678.34793491865,17.8306,17.9366,17.8079,17.8306,142678.3479
2015-03-23 10:00:00,23.55,23.7,23.51,23.65,291386.9609739447,17.8306,17.9442,17.8003,17.9063,291386.961
2015-03-23 10:30:00,23.64,23.64,23.56,23.61,316873.3644328138,17.8988,17.8988,17.8382,17.876,316873.3644
2015-03-23 11:00:00,23.62,23.64,23.56,23.56,102969.62111730572,17.8836,17.8988,17.8382,17.8382,102969.6211
2015-03-23 11:30:00,23.55,23.57,23.52,23.56,88861.0763454318,17.8306,17.8458,17.8079,17.8382,88861.0763
2015-03-23 12:00:00,23.56,23.58,23.51,23.53,84423.7114575037,17.8382,17.8533,17.8003,17.8155,84423.7115
2015-03-23 12:30:00,23.53,23.58,23.52,23.54,147457.0485834566,17.8155,17.8533,17.8079,17.823,147457.0486
2015-03-23 13:00:00,23.54,23.55,23.43,23.43,123563.54534076688,17.823,17.8306,17.7398,17.7398,123563.5453
2015-03-23 13:30:00,23.43,23.43,23.4,23.4,62578.22277847309,17.7398,17.7398,17.717,17.717,62578.2228
2015-03-23 14:00:00,23.4,23.47,23.37,23.37,190920.4687677779,17.717,17.77,17.6943,17.6943,190920.4688
2015-03-23 14:30:00,23.37,23.39,23.33,23.37,105131.4142678348,17.6943,17.7095,17.664,17.6943,105131.4143
2015-03-23 15:00:00,23.36,23.41,23.36,23.41,129821.36761861418,17.6868,17.7246,17.6868,17.7246,129821.3676
2015-03-23 15:30:00,23.41,23.44,23.39,23.4,504380.4755944932,17.7246,17.7473,17.7095,17.717,504380.4756
2015-03-24 09:30:00,23.36,23.46,23.21,23.45,151666.8562976448,17.6868,17.7625,17.5732,17.7549,151666.8563
2015-03-24 10:00:00,23.45,23.7,23.45,23.63,359426.55592217547,17.7549,17.9442,17.7549,17.8912,359426.5559
2015-03-24 10:30:00,23.63,23.73,23.6,23.72,179087.495733303,17.8912,17.9669,17.8685,17.9593,179087.4957
2015-03-24 11:00:00,23.72,23.78,23.7,23.76,273637.5014222324,17.9593,18.0048,17.9442,17.9896,273637.5014
2015-03-24 11:30:00,23.76,23.78,23.75,23.77,116850.60871543975,17.9896,18.0048,17.982,17.9972,116850.6087
2015-03-24 12:00:00,23.77,23.81,23.73,23.73,135737.85413585164,17.9972,18.0275,17.9669,17.9669,135737.8541
2015-03-24 12:30:00,23.73,23.74,23.67,23.68,94777.56286266923,17.9669,17.9745,17.9215,17.929,94777.5629
2015-03-24 13:00:00,23.68,23.72,23.6,23.61,159858.91455228126,17.929,17.9593,17.8685,17.876,159858.9146
2015-03-24 13:30:00,23.61,23.62,23.53,23.57,135510.29696211172,17.876,17.8836,17.8155,17.8458,135510.297
2015-03-24 14:00:00,23.56,23.57,23.52,23.53,121856.8665377176,17.8382,17.8458,17.8079,17.8155,121856.8665
2015-03-24 14:30:00,23.52,23.61,23.5,23.57,158834.90727045172,17.8079,17.876,17.7928,17.8458,158834.9073
2015-03-24 15:00:00,23.57,23.62,23.56,23.57,153828.64944817385,17.8458,17.8836,17.8382,17.8458,153828.6494
2015-03-24 15:30:00,23.58,23.61,23.54,23.55,380816.9302537263,17.8533,17.876,17.823,17.8306,380816.9303
2015-03-25 09:30:00,23.55,23.66,23.39,23.49,324724.0869268404,17.8306,17.9139,17.7095,17.7852,324724.0869
2015-03-25 10:00:00,23.49,23.58,23.48,23.5,156445.55694618274,17.7852,17.8533,17.7776,17.7928,156445.5569
2015-03-25 10:30:00,23.5,23.51,23.4,23.4,251450.6769825919,17.7928,17.8003,17.717,17.717,251450.677
2015-03-25 11:00:00,23.4,23.41,23.23,23.24,337239.731482535,17.717,17.7246,17.5883,17.5959,337239.7315
2015-03-25 11:30:00,23.23,23.23,22.99,23.0,389919.21720332233,17.5883,17.5883,17.4066,17.4142,389919.2172
2015-03-25 12:00:00,23.01,23.01,22.91,23.01,159631.35737854138,17.4218,17.4218,17.346,17.4218,159631.3574
2015-03-25 12:30:00,23.0,23.03,22.93,23.03,137672.0901126408,17.4142,17.4369,17.3612,17.4369,137672.0901
2015-03-25 13:00:00,23.03,23.03,22.88,22.91,154625.0995562635,17.4369,17.4369,17.3233,17.346,154625.0996
2015-03-25 13:30:00,22.9,23.04,22.88,23.01,186824.4396404597,17.3385,17.4445,17.3233,17.4218,186824.4396
2015-03-25 14:00:00,23.02,23.12,22.99,23.12,239503.92536124703,17.4293,17.505,17.4066,17.505,239503.9254
2015-03-25 14:30:00,23.12,23.12,23.06,23.06,228126.06667425192,17.505,17.505,17.4596,17.4596,228126.0667
2015-03-25 15:00:00,23.06,23.09,23.02,23.04,386960.9739447037,17.4596,17.4823,17.4293,17.4445,386960.9739
2015-03-25 15:30:00,23.04,23.09,22.97,22.98,591648.6517237456,17.4445,17.4823,17.3915,17.399,591648.6517
2015-03-26 09:30:00,22.9,22.98,22.76,22.79,170098.98737057686,17.3385,17.399,17.2325,17.2552,170098.9874
2015-03-26 10:00:00,22.79,22.79,22.67,22.73,220161.5655933553,17.2552,17.2552,17.1643,17.2098,220161.5656
2015-03-26 10:30:00,22.72,22.84,22.7,22.75,255205.37034930027,17.2022,17.293,17.187,17.2249,255205.3703
2015-03-26 11:00:00,22.75,22.76,22.64,22.68,136420.52565707135,17.2249,17.2325,17.1416,17.1719,136420.5257
2015-03-26 11:30:00,22.67,22.76,22.65,22.76,166685.62976447833,17.1643,17.2325,17.1492,17.2325,166685.6298
2015-03-26 12:00:00,22.75,22.82,22.75,22.79,144157.46956422803,17.2249,17.2779,17.2249,17.2552,144157.4696
2015-03-26 12:30:00,22.79,22.83,22.77,22.83,96825.57742632835,17.2552,17.2855,17.24,17.2855,96825.5774
2015-03-26 13:00:00,22.83,22.88,22.8,22.87,125952.89566503585,17.2855,17.3233,17.2628,17.3158,125952.8957
2015-03-26 13:30:00,22.87,22.97,22.86,22.93,106951.87165775402,17.3158,17.3915,17.3082,17.3612,106951.8717
2015-03-26 14:00:00,22.93,22.94,22.8,22.8,179542.6100807828,17.3612,17.3688,17.2628,17.2628,179542.6101
2015-03-26 14:30:00,22.8,22.84,22.75,22.76,166002.95824325862,17.2628,17.293,17.2249,17.2325,166002.9582
2015-03-26 15:00:00,22.75,22.75,22.68,22.7,298099.89759927185,17.2249,17.2249,17.1719,17.187,298099.8976
2015-03-26 15:30:00,22.71,22.75,22.65,22.72,791443.8502673797,17.1946,17.2249,17.1492,17.2022,791443.8503
2015-03-27 09:30:00,22.73,22.96,22.6,22.93,122311.9808851974,17.2098,17.3839,17.1113,17.3612,122311.9809
2015-03-27 10:00:00,22.92,22.92,22.69,22.82,119695.07338718852,17.3536,17.3536,17.1795,17.2779,119695.0734
2015-03-27 10:30:00,22.83,22.84,22.68,22.84,175787.9167140744,17.2855,17.293,17.1719,17.293,175787.9167
2015-03-27 11:00:00,22.84,22.86,22.78,22.8,89657.52645352145,17.293,17.3082,17.2476,17.2628,89657.5265
2015-03-27 11:30:00,22.8,22.82,22.73,22.81,113209.69393560132,17.2628,17.2779,17.2098,17.2703,113209.6939
2015-03-27 12:00:00,22.81,22.84,22.79,22.83,108430.99328706338,17.2703,17.293,17.2552,17.2855,108430.9933
2015-03-27 12:30:00,22.83,22.91,22.83,22.91,91136.6480828308,17.2855,17.346,17.2855,17.346,91136.6481
2015-03-27 13:00:00,22.91,22.97,22.89,22.97,105358.9714415747,17.346,17.3915,17.3309,17.3915,105358.9714
2015-03-27 13:30:00,22.97,23.02,22.96,22.98,401410.8544771874,17.3915,17.4293,17.3839,17.399,401410.8545
2015-03-27 14:00:00,22.98,23.11,22.98,23.11,161110.47900785072,17.399,17.4975,17.399,17.4975,161110.479
2015-03-27 14:30:00,23.11,23.11,22.99,22.99,194220.0477870065,17.4975,17.4975,17.4066,17.4066,194220.0478
2015-03-27 15:00:00,22.99,23.03,22.98,23.01,264648.99305950623,17.4066,17.4369,17.399,17.4218,264648.9931
2015-03-27 15:30:00,23.02,23.09,22.99,23.04,509386.733416771,17.4293,17.4823,17.4066,17.4445,509386.7334
2015-03-30 09:30:00,23.19,23.46,23.11,23.43,248151.0979633633,17.558,17.7625,17.4975,17.7398,248151.098
2015-03-30 10:00:00,23.43,23.62,23.43,23.54,429059.0510865855,17.7398,17.8836,17.7398,17.823,429059.0511
2015-03-30 10:30:00,23.55,23.55,23.38,23.41,161793.15052907044,17.8306,17.8306,17.7019,17.7246,161793.1505
2015-03-30 11:00:00,23.41,23.43,23.33,23.37,323700.0796450108,17.7246,17.7398,17.664,17.6943,323700.0796
2015-03-30 11:30:00,23.37,23.39,23.32,23.33,202298.327454773,17.6943,17.7095,17.6565,17.664,202298.3275
2015-03-30 12:00:00,23.33,23.39,23.29,23.38,480828.3081124133,17.664,17.7095,17.6338,17.7019,480828.3081
2015-03-30 12:30:00,23.38,23.43,23.35,23.41,207190.8066901809,17.7019,17.7398,17.6792,17.7246,207190.8067
2015-03-30 13:00:00,23.41,23.44,23.37,23.43,207077.02810331096,17.7246,17.7473,17.6943,17.7398,207077.0281
2015-03-30 13:30:00,23.43,23.43,23.32,23.4,151439.2991239049,17.7398,17.7398,17.6565,17.717,151439.2991
2015-03-30 14:00:00,23.4,23.42,23.37,23.4,211059.2786437593,17.717,17.7322,17.6943,17.717,211059.2786
2015-03-30 14:30:00,23.39,23.41,23.33,23.33,143247.2408692684,17.7095,17.7246,17.664,17.664,143247.2409
2015-03-30 15:00:00,23.34,23.34,23.27,23.29,439185.3453180112,17.6716,17.6716,17.6186,17.6338,439185.3453
2015-03-30 15:30:00,23.29,23.33,23.23,23.24,1399362.8399135284,17.6338,17.664,17.5883,17.5959,1399362.8399
2015-03-31 09:30:00,23.15,23.43,23.05,23.33,233587.4388440096,17.5278,17.7398,17.452,17.664,233587.4388
2015-03-31 10:00:00,23.33,23.49,23.33,23.47,255432.92752304013,17.664,17.7852,17.664,17.77,255432.9275
2015-03-31 10:30:00,23.47,23.55,23.42,23.52,172715.89486858575,17.77,17.8306,17.7322,17.8079,172715.8949
2015-03-31 11:00:00,23.52,23.61,23.51,23.56,181249.28888383208,17.8079,17.876,17.8003,17.8382,181249.2889
2015-03-31 11:30:00,23.56,23.57,23.48,23.53,122084.42371145752,17.8382,17.8458,17.7776,17.8155,122084.4237
2015-03-31 12:00:00,23.52,23.55,23.45,23.55,131414.26783479349,17.8079,17.8306,17.7549,17.8306,131414.2678
2015-03-31 12:30:00,23.55,23.56,23.48,23.55,222437.1373307544,17.8306,17.8382,17.7776,17.8306,222437.1373
2015-03-31 13:00:00,23.55,23.62,23.55,23.59,124928.88838320629,17.8306,17.8836,17.8306,17.8609,124928.8884
2015-03-31 13:30:00,23.59,23.68,23.58,23.62,221071.7942883149,17.8609,17.929,17.8533,17.8836,221071.7943
2015-03-31 14:00:00,23.62,23.67,23.61,23.62,233473.6602571396,17.8836,17.9215,17.876,17.8836,233473.6603
2015-03-31 14:30:00,23.62,23.62,23.58,23.62,178746.15997269316,17.8836,17.8836,17.8533,17.8836,178746.16
2015-03-31 15:00:00,23.62,23.62,23.41,23.41,504039.13983388327,17.8836,17.8836,17.7246,17.7246,504039.1398
2015-03-31 15:30:00,23.41,23.51,23.38,23.47,802707.9303675048,17.7246,17.8003,17.7019,17.77,802707.9304
2015-04-01 09:30:00,23.56,23.56,23.02,23.07,360336.7846171351,17.8382,17.8382,17.4293,17.4672,360336.7846
2015-04-01 10:00:00,23.07,23.27,23.05,23.18,276937.08044146094,17.4672,17.6186,17.452,17.5505,276937.0804
2015-04-01 10:30:00,23.19,23.24,23.12,23.23,189896.4614859484,17.558,17.5959,17.505,17.5883,189896.4615
2015-04-01 11:00:00,23.24,23.28,23.09,23.09,248947.54807145297,17.5959,17.6262,17.4823,17.4823,248947.5481
2015-04-01 11:30:00,23.1,23.13,23.06,23.07,146205.48412788715,17.4899,17.5126,17.4596,17.4672,146205.4841
2015-04-01 12:00:00,23.07,23.08,22.97,23.04,243372.39731482536,17.4672,17.4748,17.3915,17.4445,243372.3973
2015-04-01 12:30:00,23.04,23.08,22.98,23.03,185117.7608374104,17.4445,17.4748,17.399,17.4369,185117.7608
2015-04-01 13:00:00,23.03,23.05,22.97,23.01,184662.6464899306,17.4369,17.452,17.3915,17.4218,184662.6465
2015-04-01 13:30:00,23.01,23.04,22.98,23.01,237228.353623848,17.4218,17.4445,17.399,17.4218,237228.3536
2015-04-01 14:00:00,23.02,23.03,22.9,22.91,184776.4250768005,17.4293,17.4369,17.3385,17.346,184776.4251
2015-04-01 14:30:00,22.91,22.93,22.86,22.86,224371.37330754352,17.346,17.3612,17.3082,17.3082,224371.3733
2015-04-01 15:00:00,22.87,22.91,22.84,22.87,491864.8310387985,17.3158,17.346,17.293,17.3158,491864.831
2015-04-01 15:30:00,22.87,22.95,22.83,22.9,796791.4438502674,17.3158,17.3763,17.2855,17.3385,796791.4439
2015-04-02 09:30:00,22.88,23.07,22.81,23.04,331550.80213903746,17.3233,17.4672,17.2703,17.4445,331550.8021
2015-04-02 10:00:00,23.04,23.19,23.0,23.18,243372.39731482536,17.4445,17.558,17.4142,17.5505,243372.3973
2015-04-02 10:30:00,23.19,23.19,23.06,23.15,335077.9383320059,17.558,17.558,17.4596,17.5278,335077.9383
2015-04-02 11:00:00,23.15,23.25,23.14,23.24,318693.821822733,17.5278,17.6035,17.5202,17.5959,318693.8218
2015-04-02 11:30:00,23.24,23.28,23.21,23.23,235407.8962339288,17.5959,17.6262,17.5732,17.5883,235407.8962
2015-04-02 12:00:00,23.23,23.33,23.11,23.33,425645.693480487,17.5883,17.664,17.4975,17.664,425645.6935
2015-04-02 12:30:00,23.33,23.42,23.32,23.4,223233.58743884403,17.664,17.7322,17.6565,17.717,223233.5874
2015-04-02 13:00:00,23.39,23.41,23.35,23.35,192854.70474456708,17.7095,17.7246,17.6792,17.6792,192854.7047
2015-04-02 13:30:00,23.36,23.48,23.35,23.48,262259.64273523726,17.6868,17.7776,17.6792,17.7776,262259.6427
2015-04-02 14:00:00,23.48,23.5,23.4,23.4,359085.2201615656,17.7776,17.7928,17.717,17.717,359085.2202
2015-04-02 14:30:00,23.4,23.42,23.31,23.35,180111.50301513256,17.717,17.7322,17.6489,17.6792,180111.503
2015-04-02 15:00:00,23.34,23.39,23.29,23.33,1369780.4073273411,17.6716,17.7095,17.6338,17.664,1369780.4073
2015-04-02 15:30:00,23.33,23.44,23.32,23.41,1076231.6532028674,17.664,17.7473,17.6565,17.7246,1076231.6532
2015-04-06 09:30:00,23.38,23.57,23.28,23.32,519968.1419956765,17.7019,17.8458,17.6262,17.6565,519968.142
2015-04-06 10:00:00,23.32,23.41,23.31,23.39,702696.5525088179,17.6565,17.7246,17.6489,17.7095,702696.5525
2015-04-06 10:30:00,23.4,23.44,23.26,23.29,225054.04482876323,17.717,17.7473,17.611,17.6338,225054.0448
2015-04-06 11:00:00,23.28,23.4,23.28,23.38,208214.81397201048,17.6262,17.717,17.6262,17.7019,208214.814
2015-04-06 11:30:00,23.38,23.41,23.35,23.37,268176.1292524747,17.7019,17.7246,17.6792,17.6943,268176.1293
2015-04-06 12:00:00,23.37,23.44,23.35,23.44,476049.6074638753,17.6943,17.7473,17.6792,17.7473,476049.6075
2015-04-06 12:30:00,23.44,23.52,23.42,23.49,184890.2036636705,17.7473,17.8079,17.7322,17.7852,184890.2037
2015-04-06 13:00:00,23.5,23.53,23.47,23.5,246103.0833997042,17.7928,17.8155,17.77,17.7928,246103.0834
2015-04-06 13:30:00,23.5,23.55,23.47,23.55,301854.5909659802,17.7928,17.8306,17.77,17.8306,301854.591
2015-04-06 14:00:00,23.54,23.57,23.53,23.55,155535.32825122314,17.823,17.8458,17.8155,17.8306,155535.3283
2015-04-06 14:30:00,23.56,23.62,23.55,23.6,178063.48845147344,17.8382,17.8836,17.8306,17.8685,178063.4885
2015-04-06 15:00:00,23.6,23.61,23.57,23.58,170440.3231311867,17.8685,17.876,17.8458,17.8533,170440.3231
2015-04-06 15:30:00,23.58,23.64,23.57,23.61,808624.4168847423,17.8533,17.8988,17.8458,17.876,808624.4169
2015-04-07 09:30:00,23.64,23.66,23.46,23.54,181704.40323131188,17.8988,17.9139,17.7625,17.823,181704.4032
2015-04-07 10:00:00,23.55,23.59,23.43,23.53,315963.1357378542,17.8306,17.8609,17.7398,17.8155,315963.1357
2015-04-07 10:30:00,23.51,23.56,23.47,23.48,496302.1959267266,17.8003,17.8382,17.77,17.7776,496302.1959
2015-04-07 11:00:00,23.48,23.48,23.41,23.47,209466.37842758,17.7776,17.7776,17.7246,17.77,209466.3784
2015-04-07 11:30:00,23.47,23.48,23.44,23.45,127090.68153373536,17.77,17.7776,17.7473,17.7549,127090.6815
2015-04-07 12:00:00,23.46,23.48,23.45,23.48,106610.53589714416,17.7625,17.7776,17.7549,17.7776,106610.5359
2015-04-07 12:30:00,23.48,23.5,23.43,23.43,189441.34713846853,17.7776,17.7928,17.7398,17.7398,189441.3471
2015-04-07 13:00:00,23.42,23.45,23.4,23.41,70997.83820684947,17.7322,17.7549,17.717,17.7246,70997.8382
2015-04-07 13:30:00,23.41,23.41,23.32,23.33,130959.1534873137,17.7246,17.7246,17.6565,17.664,130959.1535
2015-04-07 14:00:00,23.33,23.36,23.32,23.33,123677.32392763684,17.664,17.6868,17.6565,17.664,123677.3239
2015-04-07 14:30:00,23.33,23.33,23.23,23.24,137899.6472863807,17.664,17.664,17.5883,17.5959,137899.6473
2015-04-07 15:00:00,23.24,23.26,23.17,23.19,203777.4490840824,17.5959,17.611,17.5429,17.558,203777.4491
2015-04-07 15:30:00,23.19,23.19,23.1,23.1,639208.1010353852,17.558,17.558,17.4899,17.4899,639208.101
2015-04-08 09:30:00,23.0,23.19,22.95,23.19,447149.8463989078,17.4737,17.6181,17.4357,17.6181,447149.8464
2015-04-08 10:00:00,23.2,23.27,23.13,23.2,535100.6940493799,17.6257,17.6789,17.5725,17.6257,535100.694
2015-04-08 10:30:00,23.2,23.24,23.1,23.21,301740.81237911026,17.6257,17.6561,17.5497,17.6333,301740.8124
2015-04-08 11:00:00,23.21,23.22,23.12,23.2,241324.38275116624,17.6333,17.6409,17.5649,17.6257,241324.3828
2015-04-08 11:30:00,23.21,23.23,23.16,23.16,185231.5394242804,17.6333,17.6485,17.5953,17.5953,185231.5394
2015-04-08 12:00:00,23.17,23.19,23.13,23.19,69860.05233814997,17.6029,17.6181,17.5725,17.6181,69860.0523
2015-04-08 12:30:00,23.18,23.18,23.13,23.17,105586.5286153146,17.6105,17.6105,17.5725,17.6029,105586.5286
2015-04-08 13:00:00,23.18,23.18,23.12,23.16,145067.69825918763,17.6105,17.6105,17.5649,17.5953,145067.6983
2015-04-08 13:30:00,23.15,23.17,23.14,23.15,86357.94743429287,17.5877,17.6029,17.5801,17.5877,86357.9474
2015-04-08 14:00:00,23.16,23.18,23.08,23.13,444532.93890089885,17.5953,17.6105,17.5345,17.5725,444532.9389
2015-04-08 14:30:00,23.13,23.17,23.1,23.12,195016.4978950961,17.5725,17.6029,17.5497,17.5649,195016.4979
2015-04-08 15:00:00,23.12,23.16,23.11,23.11,352713.6192968484,17.5649,17.5953,17.5573,17.5573,352713.6193
2015-04-08 15:30:00,23.12,23.14,23.09,23.13,699852.0878370691,17.5649,17.5801,17.5421,17.5725,699852.0878
2015-04-09 09:30:00,23.11,23.17,22.97,23.05,101604.27807486632,17.5573,17.6029,17.4509,17.5117,101604.2781
2015-04-09 10:00:00,23.06,23.07,22.91,22.97,135510.29696211172,17.5193,17.5269,17.4054,17.4509,135510.297
2015-04-09 10:30:00,22.97,23.07,22.91,23.03,146546.819888497,17.4509,17.5269,17.4054,17.4965,146546.8199
2015-04-09 11:00:00,23.02,23.04,22.96,23.0,183752.417794971,17.4889,17.5041,17.4433,17.4737,183752.4178
2015-04-09 11:30:00,23.0,23.09,23.0,23.08,108317.21470019344,17.4737,17.5421,17.4737,17.5345,108317.2147
2015-04-09 12:00:00,23.08,23.12,23.0,23.08,83741.039936284,17.5345,17.5649,17.4737,17.5345,83741.0399
2015-04-09 12:30:00,23.09,23.15,23.08,23.12,155762.88542496302,17.5421,17.5877,17.5345,17.5649,155762.8854
2015-04-09 13:00:00,23.12,23.12,23.04,23.04,153373.53510069405,17.5649,17.5649,17.5041,17.5041,153373.5351
2015-04-09 13:30:00,23.04,23.07,23.03,23.03,93184.66264648992,17.5041,17.5269,17.4965,17.4965,93184.6626
2015-04-09 14:00:00,23.03,23.08,23.01,23.05,107293.20741836386,17.4965,17.5345,17.4813,17.5117,107293.2074
2015-04-09 14:30:00,23.05,23.06,22.97,22.99,157469.56422801228,17.5117,17.5193,17.4509,17.4661,157469.5642
2015-04-09 15:00:00,22.99,23.12,22.99,23.11,185345.31801115032,17.4661,17.5649,17.4661,17.5573,185345.318
2015-04-09 15:30:00,23.12,23.13,23.08,23.12,339856.6389805439,17.5649,17.5725,17.5345,17.5649,339856.639
2015-04-10 09:30:00,23.14,23.27,23.06,23.11,131528.04642166346,17.5801,17.6789,17.5193,17.5573,131528.0464
2015-04-10 10:00:00,23.1,23.18,23.04,23.13,115257.70849926044,17.5497,17.6105,17.5041,17.5725,115257.7085
2015-04-10 10:30:00,23.13,23.23,23.13,23.17,99670.04209807716,17.5725,17.6485,17.5725,17.6029,99670.0421
2015-04-10 11:00:00,23.16,23.2,23.12,23.19,68608.4878825805,17.5953,17.6257,17.5649,17.6181,68608.4879
2015-04-10 11:30:00,23.19,23.23,23.17,23.22,75776.53885538742,17.6181,17.6485,17.6029,17.6409,75776.5389
2015-04-10 12:00:00,23.22,23.25,23.2,23.22,72249.40266241894,17.6409,17.6637,17.6257,17.6409,72249.4027
2015-04-10 12:30:00,23.22,23.29,23.22,23.25,100807.82796677666,17.6409,17.6941,17.6409,17.6637,100807.828
2015-04-10 13:00:00,23.25,23.3,23.23,23.3,84537.49004437366,17.6637,17.7017,17.6485,17.7017,84537.49
2015-04-10 13:30:00,23.3,23.33,23.28,23.32,55637.72897940608,17.7017,17.7244,17.6865,17.7168,55637.729
2015-04-10 14:00:00,23.32,23.33,23.27,23.33,101262.94231425646,17.7168,17.7244,17.6789,17.7244,101262.9423
2015-04-10 14:30:00,23.33,23.36,23.31,23.35,103538.51405165548,17.7244,17.7472,17.7093,17.7396,103538.5141
2015-04-10 15:00:00,23.35,23.36,23.28,23.33,185686.65377176012,17.7396,17.7472,17.6865,17.7244,185686.6538
2015-04-10 15:30:00,23.33,23.38,23.32,23.36,384912.9593810445,17.7244,17.7624,17.7168,17.7472,384912.9594
2015-04-13 09:30:00,23.04,23.39,23.04,23.39,134258.73250654226,17.5041,17.77,17.5041,17.77,134258.7325
2015-04-13 10:00:00,23.39,23.51,23.35,23.47,169416.31584935717,17.77,17.8612,17.7396,17.8308,169416.3158
2015-04-13 10:30:00,23.46,23.48,23.35,23.36,158721.12868358174,17.8232,17.8384,17.7396,17.7472,158721.1287
2015-04-13 11:00:00,23.36,23.4,23.34,23.35,52338.1499601775,17.7472,17.7776,17.732,17.7396,52338.15
2015-04-13 11:30:00,23.36,23.41,23.35,23.41,63829.78723404255,17.7472,17.7852,17.7396,17.7852,63829.7872
2015-04-13 12:00:00,23.4,23.41,23.33,23.35,65195.13027648197,17.7776,17.7852,17.7244,17.7396,65195.1303
2015-04-13 12:30:00,23.35,23.38,23.33,23.37,36522.92638525429,17.7396,17.7624,17.7244,17.7548,36522.9264
2015-04-13 13:00:00,23.37,23.38,23.18,23.18,238138.5823188076,17.7548,17.7624,17.6105,17.6105,238138.5823
2015-04-13 13:30:00,23.19,23.23,23.16,23.22,81465.46819888498,17.6181,17.6485,17.5953,17.6409,81465.4682
2015-04-13 14:00:00,23.23,23.25,23.2,23.24,81351.68961201502,17.6485,17.6637,17.6257,17.6561,81351.6896
2015-04-13 14:30:00,23.24,23.29,23.21,23.25,90226.4193878712,17.6561,17.6941,17.6333,17.6637,90226.4194
2015-04-13 15:00:00,23.25,23.27,23.19,23.22,156786.8927067926,17.6637,17.6789,17.6181,17.6409,156786.8927
2015-04-13 15:30:00,23.21,23.26,23.19,23.24,486289.6802821709,17.6333,17.6713,17.6181,17.6561,486289.6803
2015-04-14 09:30:00,23.22,23.36,23.12,23.14,198998.74843554443,17.6409,17.7472,17.5649,17.5801,198998.7484
2015-04-14 10:00:00,23.14,23.14,22.97,23.04,143929.9123904881,17.5801,17.5801,17.4509,17.5041,143929.9124
2015-04-14 10:30:00,23.04,23.19,23.03,23.16,99897.59927181705,17.5041,17.6181,17.4965,17.5953,99897.5993
2015-04-14 11:00:00,23.16,23.28,23.12,23.18,130731.59631357378,17.5953,17.6865,17.5649,17.6105,130731.5963
2015-04-14 11:30:00,23.19,23.28,23.16,23.27,54386.16452383662,17.6181,17.6865,17.5953,17.6789,54386.1645
2015-04-14 12:00:00,23.27,23.31,23.25,23.26,61440.43690977358,17.6789,17.7093,17.6637,17.6713,61440.4369
2015-04-14 12:30:00,23.27,23.31,23.19,23.22,305040.39139833883,17.6789,17.7093,17.6181,17.6409,305040.3914
2015-04-14 13:00:00,23.22,23.25,23.15,23.15,248719.99089771305,17.6409,17.6637,17.5877,17.5877,248719.9909
2015-04-14 13:30:00,23.16,23.22,23.13,23.19,323813.8582318808,17.5953,17.6409,17.5725,17.6181,323813.8582
2015-04-14 14:00:00,23.19,23.19,23.12,23.16,129935.14620548414,17.6181,17.6181,17.5649,17.5953,129935.1462
2015-04-14 14:30:00,23.16,23.17,23.13,23.17,91477.98384344068,17.5953,17.6029,17.5725,17.6029,91477.9838
2015-04-14 15:00:00,23.16,23.22,23.16,23.22,126976.9029468654,17.5953,17.6409,17.5953,17.6409,126976.9029
2015-04-14 15:30:00,23.21,23.27,23.21,23.24,388781.4313346229,17.6333,17.6789,17.6333,17.6561,388781.4313
2015-04-15 09:30:00,23.31,23.49,23.22,23.44,154966.43531687337,17.7093,17.846,17.6409,17.808,154966.4353
2015-04-15 10:00:00,23.41,23.53,23.41,23.45,191034.24735464787,17.7852,17.8764,17.7852,17.8156,191034.2474
2015-04-15 10:30:00,23.45,23.56,23.41,23.55,168847.4229150074,17.8156,17.8992,17.7852,17.8916,168847.4229
2015-04-15 11:00:00,23.55,23.6,23.51,23.51,262942.314256457,17.8916,17.9296,17.8612,17.8612,262942.3143
2015-04-15 11:30:00,23.51,23.51,23.39,23.41,127545.79588121516,17.8612,17.8612,17.77,17.7852,127545.7959
2015-04-15 12:00:00,23.41,23.41,23.33,23.39,422346.1144612584,17.7852,17.7852,17.7244,17.77,422346.1145
2015-04-15 12:30:00,23.39,23.42,23.37,23.38,146546.819888497,17.77,17.7928,17.7548,17.7624,146546.8199
2015-04-15 13:00:00,23.38,23.39,23.31,23.33,246330.64057344408,17.7624,17.77,17.7093,17.7244,246330.6406
2015-04-15 13:30:00,23.33,23.36,23.31,23.32,231880.7600409603,17.7244,17.7472,17.7093,17.7168,231880.76
2015-04-15 14:00:00,23.32,23.37,23.3,23.37,159403.80020480146,17.7168,17.7548,17.7017,17.7548,159403.8002
2015-04-15 14:30:00,23.37,23.41,23.36,23.41,142564.5693480487,17.7548,17.7852,17.7472,17.7852,142564.5693
2015-04-15 15:00:00,23.41,23.41,23.35,23.36,103879.84981226534,17.7852,17.7852,17.7396,17.7472,103879.8498
2015-04-15 15:30:00,23.37,23.37,23.27,23.31,471612.24257594725,17.7548,17.7548,17.6789,17.7093,471612.2426
2015-04-16 09:30:00,23.23,23.26,22.95,23.0,275230.4016384117,17.6485,17.6713,17.4357,17.4737,275230.4016
2015-04-16 10:00:00,23.01,23.06,22.94,22.95,164182.5008533394,17.4813,17.5193,17.4282,17.4357,164182.5009
2015-04-16 10:30:00,22.95,23.03,22.91,23.02,276823.301854591,17.4357,17.4965,17.4054,17.4889,276823.3019
2015-04-16 11:00:00,23.01,23.03,22.97,23.0,220616.6799408352,17.4813,17.4965,17.4509,17.4737,220616.6799
2015-04-16 11:30:00,23.0,23.03,22.96,22.98,106269.2001365343,17.4737,17.4965,17.4433,17.4585,106269.2001
2015-04-16 12:00:00,22.99,23.0,22.96,22.96,98646.0348162476,17.4661,17.4737,17.4433,17.4433,98646.0348
2015-04-16 12:30:00,22.96,22.96,22.86,22.88,93981.1127545796,17.4433,17.4433,17.3674,17.3826,93981.1128
2015-04-16 13:00:00,22.88,22.93,22.84,22.85,115826.6014336102,17.3826,17.4206,17.3522,17.3598,115826.6014
2015-04-16 13:30:00,22.84,22.86,22.84,22.85,140630.33337125953,17.3522,17.3674,17.3522,17.3598,140630.3334
2015-04-16 14:00:00,22.85,22.85,22.78,22.79,203094.77756286267,17.3598,17.3598,17.3066,17.3142,203094.7776
2015-04-16 14:30:00,22.79,22.79,22.71,22.72,332005.91648651724,17.3142,17.3142,17.2534,17.261,332005.9165
2015-04-16 15:00:00,22.72,22.73,22.64,22.71,488679.0306064399,17.261,17.2686,17.2002,17.2534,488679.0306
2015-04-16 15:30:00,22.72,22.76,22.68,22.74,1116281.71578109,17.261,17.2914,17.2306,17.2762,1116281.7158
2015-04-17 09:30:00,22.52,22.52,22.39,22.4,415178.0634884515,17.1091,17.1091,17.0103,17.0179,415178.0635
2015-04-17 10:00:00,22.4,22.5,22.39,22.44,221526.9086357948,17.0179,17.0939,17.0103,17.0483,221526.9086
2015-04-17 10:30:00,22.43,22.53,22.43,22.5,273637.5014222324,17.0407,17.1167,17.0407,17.0939,273637.5014
2015-04-17 11:00:00,22.48,22.55,22.43,22.53,179883.94584139265,17.0787,17.1319,17.0407,17.1167,179883.9458
2015-04-17 11:30:00,22.53,22.53,22.44,22.46,180111.50301513256,17.1167,17.1167,17.0483,17.0635,180111.503
2015-04-17 12:00:00,22.46,22.56,22.46,22.55,257367.16349982933,17.0635,17.1395,17.0635,17.1319,257367.1635
2015-04-17 12:30:00,22.56,22.61,22.53,22.59,214586.4148367277,17.1395,17.1774,17.1167,17.1622,214586.4148
2015-04-17 13:00:00,22.58,22.64,22.56,22.63,343838.8895209922,17.1546,17.2002,17.1395,17.1926,343838.8895
2015-04-17 13:30:00,22.63,22.63,22.47,22.49,313232.4496529753,17.1926,17.1926,17.0711,17.0863,313232.4497
2015-04-17 14:00:00,22.49,22.54,22.45,22.48,182955.9676868813,17.0863,17.1243,17.0559,17.0787,182955.9677
2015-04-17 14:30:00,22.49,22.52,22.4,22.42,254636.47741495047,17.0863,17.1091,17.0179,17.0331,254636.4774
2015-04-17 15:00:00,22.42,22.5,22.42,22.5,348845.14734327,17.0331,17.0939,17.0331,17.0939,348845.1473
2015-04-17 15:30:00,22.5,22.57,22.49,22.53,547161.2242575948,17.0939,17.1471,17.0863,17.1167,547161.2243
2015-04-20 09:30:00,22.68,22.77,22.55,22.65,190579.13300716807,17.2306,17.299,17.1319,17.2078,190579.133
2015-04-20 10:00:00,22.66,22.71,22.61,22.64,231994.53862783025,17.2154,17.2534,17.1774,17.2002,231994.5386
2015-04-20 10:30:00,22.65,22.71,22.62,22.68,378427.5799294573,17.2078,17.2534,17.185,17.2306,378427.5799
2015-04-20 11:00:00,22.68,22.8,22.68,22.7,408806.4626237342,17.2306,17.3218,17.2306,17.2458,408806.4626
2015-04-20 11:30:00,22.71,22.75,22.69,22.75,170098.98737057686,17.2534,17.2838,17.2382,17.2838,170098.9874
2015-04-20 12:00:00,22.75,22.81,22.68,22.79,224485.1518944135,17.2838,17.3294,17.2306,17.3142,224485.1519
2015-04-20 12:30:00,22.79,22.8,22.74,22.78,125839.11707816587,17.3142,17.3218,17.2762,17.3066,125839.1171
2015-04-20 13:00:00,22.78,22.86,22.75,22.75,294800.31858004327,17.3066,17.3674,17.2838,17.2838,294800.3186
2015-04-20 13:30:00,22.75,22.79,22.67,22.7,210604.16429627943,17.2838,17.3142,17.223,17.2458,210604.1643
2015-04-20 14:00:00,22.71,22.73,22.61,22.63,181135.5102969621,17.2534,17.2686,17.1774,17.1926,181135.5103
2015-04-20 14:30:00,22.62,22.62,22.54,22.57,153601.09227443396,17.185,17.185,17.1243,17.1471,153601.0923
2015-04-20 15:00:00,22.58,22.64,22.57,22.61,206735.6923427011,17.1546,17.2002,17.1471,17.1774,206735.6923
2015-04-20 15:30:00,22.61,22.67,22.6,22.65,494709.2957105473,17.1774,17.223,17.1698,17.2078,494709.2957
2015-04-21 09:30:00,22.72,22.87,22.67,22.77,105927.86437592446,17.261,17.375,17.223,17.299,105927.8644
2015-04-21 10:00:00,22.78,22.83,22.74,22.79,100352.71361929685,17.3066,17.3446,17.2762,17.3142,100352.7136
2015-04-21 10:30:00,22.79,22.86,22.75,22.86,270906.8153373535,17.3142,17.3674,17.2838,17.3674,270906.8153
2015-04-21 11:00:00,22.86,22.99,22.85,22.99,144271.24815109797,17.3674,17.4661,17.3598,17.4661,144271.2482
2015-04-21 11:30:00,22.99,23.05,22.99,23.04,221185.5728751849,17.4661,17.5117,17.4661,17.5041,221185.5729
2015-04-21 12:00:00,23.04,23.19,23.02,23.17,199681.4199567641,17.5041,17.6181,17.4889,17.6029,199681.42
2015-04-21 12:30:00,23.18,23.25,23.18,23.25,225281.60200250315,17.6105,17.6637,17.6105,17.6637,225281.602
2015-04-21 13:00:00,23.25,23.31,23.24,23.25,178973.71714643305,17.6637,17.7093,17.6561,17.6637,178973.7171
2015-04-21 13:30:00,23.25,23.26,23.12,23.18,230629.19558539084,17.6637,17.6713,17.5649,17.6105,230629.1956
2015-04-21 14:00:00,23.18,23.22,23.14,23.22,179997.72442826262,17.6105,17.6409,17.5801,17.6409,179997.7244
2015-04-21 14:30:00,23.22,23.22,23.14,23.16,468767.7779041985,17.6409,17.6409,17.5801,17.5953,468767.7779
2015-04-21 15:00:00,23.15,23.19,23.15,23.19,371487.0861303903,17.5877,17.6181,17.5877,17.6181,371487.0861
2015-04-21 15:30:00,23.19,23.23,23.14,23.16,1252474.6842644217,17.6181,17.6485,17.5801,17.5953,1252474.6843
2015-04-22 09:30:00,23.43,23.67,23.38,23.4,719422.0047787006,17.8004,17.9828,17.7624,17.7776,719422.0048
2015-04-22 10:00:00,23.41,23.55,23.3,23.38,901240.1865968824,17.7852,17.8916,17.7017,17.7624,901240.1866
2015-04-22 10:30:00,23.38,23.43,23.28,23.41,590852.2016156559,17.7624,17.8004,17.6865,17.7852,590852.2016
2015-04-22 11:00:00,23.41,23.53,23.38,23.47,364432.8137444533,17.7852,17.8764,17.7624,17.8308,364432.8137
2015-04-22 11:30:00,23.47,23.49,23.38,23.46,274889.0658778018,17.8308,17.846,17.7624,17.8232,274889.0659
2015-04-22 12:00:00,23.46,23.48,23.38,23.41,333712.5952895665,17.8232,17.8384,17.7624,17.7852,333712.5953
2015-04-22 12:30:00,23.41,23.47,23.4,23.46,166685.62976447833,17.7852,17.8308,17.7776,17.8232,166685.6298
2015-04-22 13:00:00,23.46,23.48,23.45,23.47,233587.4388440096,17.8232,17.8384,17.8156,17.8308,233587.4388
2015-04-22 13:30:00,23.47,23.52,23.46,23.51,466719.76334053936,17.8308,17.8688,17.8232,17.8612,466719.7633
2015-04-22 14:00:00,23.51,23.6,23.51,23.59,239731.4825349869,17.8612,17.9296,17.8612,17.922,239731.4825
2015-04-22 14:30:00,23.6,23.7,23.59,23.64,411309.5915348732,17.9296,18.0055,17.922,17.96,411309.5915
2015-04-22 15:00:00,23.65,23.7,23.64,23.64,438844.0095574013,17.9676,18.0055,17.96,17.96,438844.0096
2015-04-22 15:30:00,23.65,23.65,23.55,23.59,1239617.703948117,17.9676,17.9676,17.8916,17.922,1239617.7039
2015-04-23 09:30:00,23.28,23.29,23.03,23.24,284787.80293548753,17.6865,17.6941,17.4965,17.6561,284787.8029
2015-04-23 10:00:00,23.24,23.24,23.04,23.07,509614.2905905109,17.6561,17.6561,17.5041,17.5269,509614.2906
2015-04-23 10:30:00,23.08,23.1,22.95,22.96,470246.8995335078,17.5345,17.5497,17.4357,17.4433,470246.8995
2015-04-23 11:00:00,22.96,23.0,22.89,22.9,495050.63147115713,17.4433,17.4737,17.3902,17.3978,495050.6315
2015-04-23 11:30:00,22.9,23.03,22.85,22.97,544202.980998976,17.3978,17.4965,17.3598,17.4509,544202.981
2015-04-23 12:00:00,22.98,23.06,22.93,23.04,192854.70474456708,17.4585,17.5193,17.4206,17.5041,192854.7047
2015-04-23 12:30:00,23.03,23.12,22.97,23.07,290704.28945272503,17.4965,17.5649,17.4509,17.5269,290704.2895
2015-04-23 13:00:00,23.07,23.09,22.99,23.01,404369.0977358061,17.5269,17.5421,17.4661,17.4813,404369.0977
2015-04-23 13:30:00,23.01,23.04,22.96,23.01,278074.86631016043,17.4813,17.5041,17.4433,17.4813,278074.8663
2015-04-23 14:00:00,23.02,23.04,22.97,23.02,196268.06235066563,17.4889,17.5041,17.4509,17.4889,196268.0624
2015-04-23 14:30:00,23.03,23.07,23.02,23.03,202070.77028103312,17.4965,17.5269,17.4889,17.4965,202070.7703
2015-04-23 15:00:00,23.04,23.12,23.03,23.06,248492.4337239732,17.5041,17.5649,17.4965,17.5193,248492.4337
2015-04-23 15:30:00,23.06,23.07,23.01,23.03,730117.1919444761,17.5193,17.5269,17.4813,17.4965,730117.1919
2015-04-24 09:30:00,23.03,23.14,22.88,22.95,177380.81693025373,17.4965,17.5801,17.3826,17.4357,177380.8169
2015-04-24 10:00:00,22.95,22.97,22.86,22.95,180794.17453635228,17.4357,17.4509,17.3674,17.4357,180794.1745
2015-04-24 10:30:00,22.95,22.99,22.92,22.93,140516.5547843896,17.4357,17.4661,17.413,17.4206,140516.5548
2015-04-24 11:00:00,22.93,23.02,22.91,22.99,121401.7521902378,17.4206,17.4889,17.4054,17.4661,121401.7522
2015-04-24 11:30:00,22.99,23.03,22.96,23.0,122880.87381954717,17.4661,17.4965,17.4433,17.4737,122880.8738
2015-04-24 12:00:00,23.0,23.04,22.98,23.01,96484.24166571852,17.4737,17.5041,17.4585,17.4813,96484.2417
2015-04-24 12:30:00,23.01,23.04,22.99,22.99,92160.65536466036,17.4813,17.5041,17.4661,17.4661,92160.6554
2015-04-24 13:00:00,22.99,23.0,22.97,23.0,107406.98600523382,17.4661,17.4737,17.4509,17.4737,107406.986
2015-04-24 13:30:00,23.0,23.0,22.96,23.0,118443.50893161909,17.4737,17.4737,17.4433,17.4737,118443.5089
2015-04-24 14:00:00,22.99,23.04,22.98,23.03,145636.59119353737,17.4661,17.5041,17.4585,17.4965,145636.5912
2015-04-24 14:30:00,23.03,23.12,23.03,23.06,164182.5008533394,17.4965,17.5649,17.4965,17.5193,164182.5009
2015-04-24 15:00:00,23.05,23.08,22.99,23.02,286949.5960860166,17.5117,17.5345,17.4661,17.4889,286949.5961
2015-04-24 15:30:00,23.03,23.05,23.0,23.02,556149.7326203209,17.4965,17.5117,17.4737,17.4889,556149.7326
2015-04-27 09:30:00,23.16,23.48,23.12,23.45,437592.4451018319,17.5953,17.8384,17.5649,17.8156,437592.4451
2015-04-27 10:00:00,23.46,23.5,23.41,23.5,384457.8450335647,17.8232,17.8536,17.7852,17.8536,384457.845
2015-04-27 10:30:00,23.49,23.49,23.41,23.48,873478.2114006145,17.846,17.846,17.7852,17.8384,873478.2114
2015-04-27 11:00:00,23.48,23.5,23.43,23.5,691432.4724086927,17.8384,17.8536,17.8004,17.8536,691432.4724
2015-04-27 11:30:00,23.49,23.5,23.36,23.4,229263.8525429514,17.846,17.8536,17.7472,17.7776,229263.8525
2015-04-27 12:00:00,23.4,23.45,23.26,23.32,453635.2258504949,17.7776,17.8156,17.6713,17.7168,453635.2259
2015-04-27 12:30:00,23.33,23.34,23.24,23.28,232108.3172147002,17.7244,17.732,17.6561,17.6865,232108.3172
2015-04-27 13:00:00,23.28,23.37,23.24,23.33,509728.0691773808,17.6865,17.7548,17.6561,17.7244,509728.0692
2015-04-27 13:30:00,23.33,23.38,23.28,23.29,213789.9647286381,17.7244,17.7624,17.6865,17.6941,213789.9647
2015-04-27 14:00:00,23.29,23.31,23.12,23.3,406530.8908863352,17.6941,17.7093,17.5649,17.7017,406530.8909
2015-04-27 14:30:00,23.3,23.31,23.09,23.11,708613.0390260554,17.7017,17.7093,17.5421,17.5573,708613.039
2015-04-27 15:00:00,23.11,23.13,23.01,23.09,478780.2935487541,17.5573,17.5725,17.4813,17.5421,478780.2935
2015-04-27 15:30:00,23.09,23.18,22.99,23.1,1499715.553532825,17.5421,17.6105,17.4661,17.5497,1499715.5535
2015-04-28 09:30:00,23.31,23.91,23.28,23.64,2231539.4242803506,17.7093,18.1651,17.6865,17.96,2231539.4243
2015-04-28 10:00:00,23.64,23.64,23.24,23.43,1154738.8781431336,17.96,17.96,17.6561,17.8004,1154738.8781
2015-04-28 10:30:00,23.42,23.52,23.23,23.48,690863.579474343,17.7928,17.8688,17.6485,17.8384,690863.5795
2015-04-28 11:00:00,23.48,23.67,23.48,23.63,594151.7806348845,17.8384,17.9828,17.8384,17.9524,594151.7806
2015-04-28 11:30:00,23.62,23.8,23.62,23.71,581067.2431448401,17.9448,18.0815,17.9448,18.0131,581067.2431
2015-04-28 12:00:00,23.7,23.7,23.62,23.63,455228.1260666743,18.0055,18.0055,17.9448,17.9524,455228.1261
2015-04-28 12:30:00,23.63,23.67,23.5,23.5,685743.5430651952,17.9524,17.9828,17.8536,17.8536,685743.5431
2015-04-28 13:00:00,23.5,23.65,23.48,23.65,508931.6190692912,17.8536,17.9676,17.8384,17.9676,508931.6191
2015-04-28 13:30:00,23.65,23.91,23.64,23.91,806348.8451473434,17.9676,18.1651,17.96,18.1651,806348.8451
2015-04-28 14:00:00,23.9,23.9,23.69,23.72,425418.1363067471,18.1575,18.1575,17.9979,18.0207,425418.1363
2015-04-28 14:30:00,23.71,23.74,23.62,23.67,785186.0279895324,18.0131,18.0359,17.9448,17.9828,785186.028
2015-04-28 15:00:00,23.67,23.75,23.59,23.62,487655.0233246103,17.9828,18.0435,17.922,17.9448,487655.0233
2015-04-28 15:30:00,23.63,23.68,23.55,23.68,1016156.5593355332,17.9524,17.9904,17.8916,17.9904,1016156.5593
2015-04-29 09:30:00,23.61,23.63,23.4,23.47,420980.771418819,17.9372,17.9524,17.7776,17.8308,420980.7714
2015-04-29 10:00:00,23.47,23.53,23.3,23.34,561042.2118557288,17.8308,17.8764,17.7017,17.732,561042.2119
2015-04-29 10:30:00,23.33,23.55,23.31,23.49,429969.2797815451,17.7244,17.8916,17.7093,17.846,429969.2798
2015-04-29 11:00:00,23.49,23.55,23.41,23.45,330981.9092046877,17.846,17.8916,17.7852,17.8156,330981.9092
2015-04-29 11:30:00,23.45,23.48,23.41,23.45,151666.8562976448,17.8156,17.8384,17.7852,17.8156,151666.8563
2015-04-29 12:00:00,23.46,23.48,23.36,23.4,365798.1567868928,17.8232,17.8384,17.7472,17.7776,365798.1568
2015-04-29 12:30:00,23.39,23.47,23.33,23.42,173967.4593241552,17.77,17.8308,17.7244,17.7928,173967.4593
2015-04-29 13:00:00,23.43,23.48,23.4,23.48,185117.7608374104,17.8004,17.8384,17.7776,17.8384,185117.7608
2015-04-29 13:30:00,23.48,23.63,23.48,23.61,380930.7088405962,17.8384,17.9524,17.8384,17.9372,380930.7088
2015-04-29 14:00:00,23.62,23.68,23.51,23.62,305609.2843326886,17.9448,17.9904,17.8612,17.9448,305609.2843
2015-04-29 14:30:00,23.62,23.67,23.54,23.54,304243.9412902492,17.9448,17.9828,17.884,17.884,304243.9413
2015-04-29 15:00:00,23.55,23.6,23.47,23.54,338605.0745249744,17.8916,17.9296,17.8308,17.884,338605.0745
2015-04-29 15:30:00,23.55,23.6,23.52,23.54,663670.4972124246,17.8916,17.9296,17.8688,17.884,663670.4972
2015-04-30 09:30:00,23.46,23.6,23.26,23.27,227898.509500512,17.8232,17.9296,17.6713,17.6789,227898.5095
2015-04-30 10:00:00,23.26,23.37,23.14,23.26,449880.5324837866,17.6713,17.7548,17.5801,17.6713,449880.5325
2015-04-30 10:30:00,23.26,23.37,23.22,23.36,561838.6619638185,17.6713,17.7548,17.6409,17.7472,561838.662
2015-04-30 11:00:00,23.36,23.54,23.35,23.48,302878.5982478098,17.7472,17.884,17.7396,17.8384,302878.5982
2015-04-30 11:30:00,23.48,23.52,23.42,23.42,245306.63329161453,17.8384,17.8688,17.7928,17.7928,245306.6333
2015-04-30 12:00:00,23.43,23.52,23.41,23.42,306178.1772670384,17.8004,17.8688,17.7852,17.7928,306178.1773
2015-04-30 12:30:00,23.43,23.48,23.36,23.4,251450.6769825919,17.8004,17.8384,17.7472,17.7776,251450.677
2015-04-30 13:00:00,23.4,23.45,23.38,23.41,119467.51621344865,17.7776,17.8156,17.7624,17.7852,119467.5162
2015-04-30 13:30:00,23.41,23.45,23.38,23.4,138923.65456821027,17.7852,17.8156,17.7624,17.7776,138923.6546
2015-04-30 14:00:00,23.4,23.44,23.32,23.33,172033.22334736603,17.7776,17.808,17.7168,17.7244,172033.2233
2015-04-30 14:30:00,23.32,23.36,23.21,23.23,191716.9188758676,17.7168,17.7472,17.6333,17.6485,191716.9189
2015-04-30 15:00:00,23.22,23.28,23.12,23.2,559221.7544658096,17.6409,17.6865,17.5649,17.6257,559221.7545
2015-04-30 15:30:00,23.19,23.3,23.17,23.28,1038343.3837751736,17.6181,17.7017,17.6029,17.6865,1038343.3838
2015-05-01 09:30:00,23.27,23.44,23.17,23.37,421094.550005689,17.6789,17.808,17.6029,17.7548,421094.55
2015-05-01 10:00:00,23.36,23.48,23.34,23.44,240072.8182955968,17.7472,17.8384,17.732,17.808,240072.8183
2015-05-01 10:30:00,23.44,23.49,23.36,23.43,125042.66697007624,17.808,17.846,17.7472,17.8004,125042.667
2015-05-01 11:00:00,23.43,23.59,23.43,23.55,136192.96848333144,17.8004,17.922,17.8004,17.8916,136192.9685
2015-05-01 11:30:00,23.55,23.69,23.47,23.64,362498.57776766416,17.8916,17.9979,17.8308,17.96,362498.5778
2015-05-01 12:00:00,23.63,23.67,23.6,23.65,126976.9029468654,17.9524,17.9828,17.9296,17.9676,126976.9029
2015-05-01 12:30:00,23.65,23.71,23.65,23.7,101831.83524860622,17.9676,18.0131,17.9676,18.0055,101831.8352
2015-05-01 13:00:00,23.7,23.84,23.68,23.84,260780.52110592788,18.0055,18.1119,17.9904,18.1119,260780.5211
2015-05-01 13:30:00,23.83,23.95,23.77,23.93,257480.9420866993,18.1043,18.1955,18.0587,18.1803,257480.9421
2015-05-01 14:00:00,23.94,24.04,23.91,24.03,323131.18671066104,18.1879,18.2639,18.1651,18.2563,323131.1867
2015-05-01 14:30:00,24.02,24.07,23.99,24.0,282739.78837182844,18.2487,18.2866,18.2259,18.2335,282739.7884
2015-05-01 15:00:00,23.99,24.0,23.8,23.81,629081.8068039595,18.2259,18.2335,18.0815,18.0891,629081.8068
2015-05-01 15:30:00,23.81,23.87,23.8,23.84,892706.7925816362,18.0891,18.1347,18.0815,18.1119,892706.7926
2015-05-04 09:30:00,23.87,24.05,23.81,23.98,151553.07771077484,18.1347,18.2714,18.0891,18.2183,151553.0777
2015-05-04 10:00:00,23.97,24.0,23.9,23.91,339970.4175674138,18.2107,18.2335,18.1575,18.1651,339970.4176
2015-05-04 10:30:00,23.91,23.93,23.79,23.82,259415.17806348845,18.1651,18.1803,18.0739,18.0967,259415.1781
2015-05-04 11:00:00,23.82,23.86,23.77,23.84,236773.2392763682,18.0967,18.1271,18.0587,18.1119,236773.2393
2015-05-04 11:30:00,23.84,23.87,23.81,23.84,163841.16509272956,18.1119,18.1347,18.0891,18.1119,163841.1651
2015-05-04 12:00:00,23.85,23.93,23.84,23.91,281260.66674251907,18.1195,18.1803,18.1119,18.1651,281260.6667
2015-05-04 12:30:00,23.91,23.96,23.88,23.89,173512.3449766754,18.1651,18.2031,18.1423,18.1499,173512.345
2015-05-04 13:00:00,23.88,23.96,23.86,23.94,369894.185914211,18.1423,18.2031,18.1271,18.1879,369894.1859
2015-05-04 13:30:00,23.95,24.0,23.93,23.99,199453.86278302423,18.1955,18.2335,18.1803,18.2259,199453.8628
2015-05-04 14:00:00,23.99,24.08,23.98,24.06,322334.7366025714,18.2259,18.2942,18.2183,18.279,322334.7366
2015-05-04 14:30:00,24.06,24.06,24.0,24.06,299123.9048811014,18.279,18.279,18.2335,18.279,299123.9049
2015-05-04 15:00:00,24.06,24.13,24.03,24.09,521788.5993855957,18.279,18.3322,18.2563,18.3018,521788.5994
2015-05-04 15:30:00,24.08,24.13,24.06,24.07,906360.2230060304,18.2942,18.3322,18.279,18.2866,906360.223
2015-05-05 09:30:00,23.95,24.17,23.88,23.9,302423.48390033,18.1955,18.3626,18.1423,18.1575,302423.4839
2015-05-05 10:00:00,23.9,23.91,23.79,23.87,336557.0599613153,18.1575,18.1651,18.0739,18.1347,336557.06
2015-05-05 10:30:00,23.87,23.9,23.77,23.81,399135.2827397884,18.1347,18.1575,18.0587,18.0891,399135.2827
2015-05-05 11:00:00,23.81,23.84,23.73,23.77,372738.6505859597,18.0891,18.1119,18.0283,18.0587,372738.6506
2015-05-05 11:30:00,23.77,23.83,23.75,23.8,260439.185345318,18.0587,18.1043,18.0435,18.0815,260439.1853
2015-05-05 12:00:00,23.81,23.84,23.77,23.8,392422.34611446125,18.0891,18.1119,18.0587,18.0815,392422.3461
2015-05-05 12:30:00,23.8,23.81,23.67,23.68,432472.4086926841,18.0815,18.0891,17.9828,17.9904,432472.4087
2015-05-05 13:00:00,23.68,23.68,23.55,23.57,380361.8159062465,17.9904,17.9904,17.8916,17.9068,380361.8159
2015-05-05 13:30:00,23.57,23.57,23.52,23.55,447263.6249857777,17.9068,17.9068,17.8688,17.8916,447263.625
2015-05-05 14:00:00,23.55,23.62,23.52,23.61,428376.3795653658,17.8916,17.9448,17.8688,17.9372,428376.3796
2015-05-05 14:30:00,23.62,23.62,23.5,23.54,273068.6084878826,17.9448,17.9448,17.8536,17.884,273068.6085
2015-05-05 15:00:00,23.53,23.61,23.51,23.61,278074.86631016043,17.8764,17.9372,17.8612,17.9372,278074.8663
2015-05-05 15:30:00,23.61,23.61,23.52,23.53,740471.0433496416,17.9372,17.9372,17.8688,17.8764,740471.0433
2015-05-06 09:30:00,23.59,23.7,22.69,22.82,986005.233814996,17.922,18.0055,17.2382,17.337,986005.2338
2015-05-06 10:00:00,22.82,23.06,22.8,23.04,917510.5245192857,17.337,17.5193,17.3218,17.5041,917510.5245
2015-05-06 10:30:00,23.04,23.26,22.99,23.15,498008.8747297759,17.5041,17.6713,17.4661,17.5877,498008.8747
2015-05-06 11:00:00,23.16,23.16,22.86,23.04,555808.396859711,17.5953,17.5953,17.3674,17.5041,555808.3969
2015-05-06 11:30:00,23.04,23.14,23.04,23.07,344635.33962908183,17.5041,17.5801,17.5041,17.5269,344635.3396
2015-05-06 12:00:00,23.07,23.19,23.02,23.16,333143.7023552168,17.5269,17.6181,17.4889,17.5953,333143.7024
2015-05-06 12:30:00,23.15,23.19,23.06,23.11,277619.75196268066,17.5877,17.6181,17.5193,17.5573,277619.752
2015-05-06 13:00:00,23.11,23.2,23.04,23.17,274547.730117192,17.5573,17.6257,17.5041,17.6029,274547.7301
2015-05-06 13:30:00,23.16,23.17,22.97,23.04,386960.9739447037,17.5953,17.6029,17.4509,17.5041,386960.9739
2015-05-06 14:00:00,23.04,23.07,22.94,22.97,337239.731482535,17.5041,17.5269,17.4282,17.4509,337239.7315
2015-05-06 14:30:00,22.97,23.0,22.92,22.99,360336.7846171351,17.4509,17.4737,17.413,17.4661,360336.7846
2015-05-06 15:00:00,22.99,23.02,22.9,22.97,513596.5411309592,17.4661,17.4889,17.3978,17.4509,513596.5411
2015-05-06 15:30:00,22.97,23.05,22.89,22.95,1770508.5902833086,17.4509,17.5117,17.3902,17.4357,1770508.5903
2015-05-07 09:30:00,22.94,23.28,22.91,23.04,296734.5545568324,17.4282,17.6865,17.4054,17.5041,296734.5546
2015-05-07 10:00:00,23.03,23.13,22.97,23.1,404255.3191489362,17.4965,17.5725,17.4509,17.5497,404255.3191
2015-05-07 10:30:00,23.09,23.16,22.98,23.14,482762.5440892024,17.5421,17.5953,17.4585,17.5801,482762.5441
2015-05-07 11:00:00,23.13,23.25,23.11,23.18,295938.1044487428,17.5725,17.6637,17.5573,17.6105,295938.1044
2015-05-07 11:30:00,23.19,23.19,23.04,23.15,269882.808055524,17.6181,17.6181,17.5041,17.5877,269882.8081
2015-05-07 12:00:00,23.15,23.19,23.06,23.12,232677.21014905,17.5877,17.6181,17.5193,17.5649,232677.2101
2015-05-07 12:30:00,23.12,23.17,23.06,23.14,261918.3069746274,17.5649,17.6029,17.5193,17.5801,261918.307
2015-05-07 13:00:00,23.14,23.15,23.1,23.11,242348.3900329958,17.5801,17.5877,17.5497,17.5573,242348.39
2015-05-07 13:30:00,23.11,23.15,23.1,23.14,232563.43156218,17.5573,17.5877,17.5497,17.5801,232563.4316
2015-05-07 14:00:00,23.13,23.21,23.12,23.21,221754.46580953465,17.5725,17.6333,17.5649,17.6333,221754.4658
2015-05-07 14:30:00,23.21,23.22,23.13,23.22,213789.9647286381,17.6333,17.6409,17.5725,17.6409,213789.9647
2015-05-07 15:00:00,23.21,23.23,23.14,23.15,348845.14734327,17.6333,17.6485,17.5801,17.5877,348845.1473
2015-05-07 15:30:00,23.14,23.22,23.14,23.2,939811.127545796,17.5801,17.6409,17.5801,17.6257,939811.1275
2015-05-08 09:30:00,23.55,23.76,23.48,23.52,388440.095574013,17.8916,18.0511,17.8384,17.8688,388440.0956
2015-05-08 10:00:00,23.51,23.6,23.46,23.47,332688.5880077369,17.8612,17.9296,17.8232,17.8308,332688.588
2015-05-08 10:30:00,23.48,23.5,23.38,23.43,338946.4102855843,17.8384,17.8536,17.7624,17.8004,338946.4103
2015-05-08 11:00:00,23.43,23.48,23.4,23.45,235180.33906018888,17.8004,17.8384,17.7776,17.8156,235180.3391
2015-05-08 11:30:00,23.45,23.47,23.4,23.45,222437.1373307544,17.8156,17.8308,17.7776,17.8156,222437.1373
2015-05-08 12:00:00,23.45,23.46,23.39,23.41,154852.65673000342,17.8156,17.8232,17.77,17.7852,154852.6567
2015-05-08 12:30:00,23.4,23.42,23.36,23.41,172602.11628171575,17.7776,17.7928,17.7472,17.7852,172602.1163
2015-05-08 13:00:00,23.4,23.43,23.38,23.4,136306.74707020138,17.7776,17.8004,17.7624,17.7776,136306.7471
2015-05-08 13:30:00,23.39,23.4,23.29,23.29,187620.8897485493,17.77,17.7776,17.6941,17.6941,187620.8897
2015-05-08 14:00:00,23.3,23.31,23.21,23.23,256684.49197860964,17.7017,17.7093,17.6333,17.6485,256684.492
2015-05-08 14:30:00,23.23,23.26,23.19,23.25,355785.641142337,17.6485,17.6713,17.6181,17.6637,355785.6411
2015-05-08 15:00:00,23.25,23.25,23.19,23.22,382864.9448173854,17.6637,17.6637,17.6181,17.6409,382864.9448
2015-05-08 15:30:00,23.22,23.28,23.19,23.26,896916.6002958243,17.6409,17.6865,17.6181,17.6713,896916.6003
2015-05-11 09:30:00,23.18,23.34,23.05,23.29,322676.0723631813,17.6105,17.732,17.5117,17.6941,322676.0724
2015-05-11 10:00:00,23.29,23.4,23.28,23.33,481510.979633633,17.6941,17.7776,17.6865,17.7244,481510.9796
2015-05-11 10:30:00,23.33,23.45,23.3,23.38,584935.7150984185,17.7244,17.8156,17.7017,17.7624,584935.7151
2015-05-11 11:00:00,23.39,23.43,23.32,23.33,441802.2528160201,17.77,17.8004,17.7168,17.7244,441802.2528
2015-05-11 11:30:00,23.33,23.38,23.26,23.36,242575.9472067357,17.7244,17.7624,17.6713,17.7472,242575.9472
2015-05-11 12:00:00,23.37,23.38,23.27,23.33,293662.5327113437,17.7548,17.7624,17.6789,17.7244,293662.5327
2015-05-11 12:30:00,23.33,23.39,23.32,23.37,259187.62088974856,17.7244,17.77,17.7168,17.7548,259187.6209
2015-05-11 13:00:00,23.36,23.47,23.34,23.46,254295.14165434067,17.7472,17.8308,17.732,17.8232,254295.1417
2015-05-11 13:30:00,23.45,23.47,23.39,23.39,244623.9617703948,17.8156,17.8308,17.77,17.77,244623.9618
2015-05-11 14:00:00,23.4,23.48,23.37,23.48,240300.3754693367,17.7776,17.8384,17.7548,17.8384,240300.3755
2015-05-11 14:30:00,23.48,23.5,23.39,23.4,265217.88599385595,17.8384,17.8536,17.77,17.7776,265217.886
2015-05-11 15:00:00,23.4,23.46,23.36,23.41,451245.875526226,17.7776,17.8232,17.7472,17.7852,451245.8755
2015-05-11 15:30:00,23.42,23.45,23.38,23.39,992831.9490271932,17.7928,17.8156,17.7624,17.77,992831.949
2015-05-12 09:30:00,23.2,23.21,22.95,22.97,196723.17669814543,17.6257,17.6333,17.4357,17.4509,196723.1767
2015-05-12 10:00:00,22.97,23.01,22.9,22.91,200364.09147798383,17.4509,17.4813,17.3978,17.4054,200364.0915
2015-05-12 10:30:00,22.91,23.18,22.9,23.11,365570.5996131528,17.4054,17.6105,17.3978,17.5573,365570.5996
2015-05-12 11:00:00,23.11,23.17,23.1,23.13,187734.6683354193,17.5573,17.6029,17.5497,17.5725,187734.6683
2015-05-12 11:30:00,23.13,23.23,23.13,23.22,246899.53350779385,17.5725,17.6485,17.5725,17.6409,246899.5335
2015-05-12 12:00:00,23.22,23.24,23.12,23.15,120263.96632153828,17.6409,17.6561,17.5649,17.5877,120263.9663
2015-05-12 12:30:00,23.16,23.19,23.12,23.12,244737.7403572648,17.5953,17.6181,17.5649,17.5649,244737.7404
2015-05-12 13:00:00,23.12,23.15,23.09,23.12,112982.13676186142,17.5649,17.5877,17.5421,17.5649,112982.1368
2015-05-12 13:30:00,23.12,23.12,23.06,23.07,91136.6480828308,17.5649,17.5649,17.5193,17.5269,91136.6481
2015-05-12 14:00:00,23.07,23.17,23.07,23.16,136534.3042439413,17.5269,17.6029,17.5269,17.5953,136534.3042
2015-05-12 14:30:00,23.16,23.17,23.1,23.12,170326.54454431677,17.5953,17.6029,17.5497,17.5649,170326.5445
2015-05-12 15:00:00,23.12,23.14,23.11,23.12,130617.81772670384,17.5649,17.5801,17.5573,17.5649,130617.8177
2015-05-12 15:30:00,23.12,23.16,23.11,23.14,430424.3941290249,17.5649,17.5953,17.5573,17.5801,430424.3941
2015-05-13 09:30:00,23.16,23.28,23.1,23.22,94094.89134144956,17.5953,17.6865,17.5497,17.6409,94094.8913
2015-05-13 10:00:00,23.22,23.26,23.15,23.15,238821.2538400273,17.6409,17.6713,17.5877,17.5877,238821.2538
2015-05-13 10:30:00,23.16,23.17,23.05,23.08,210717.9428831494,17.5953,17.6029,17.5117,17.5345,210717.9429
2015-05-13 11:00:00,23.08,23.17,23.05,23.15,101604.27807486632,17.5345,17.6029,17.5117,17.5877,101604.2781
2015-05-13 11:30:00,23.14,23.26,23.13,23.26,361019.4561383548,17.5801,17.6713,17.5725,17.6713,361019.4561
2015-05-13 12:00:00,23.26,23.28,23.2,23.22,167368.30128569805,17.6713,17.6865,17.6257,17.6409,167368.3013
2015-05-13 12:30:00,23.23,23.36,23.22,23.33,153259.7565138241,17.6485,17.7472,17.6409,17.7244,153259.7565
2015-05-13 13:00:00,23.33,23.45,23.33,23.44,209352.59984071,17.7244,17.8156,17.7244,17.808,209352.5998
2015-05-13 13:30:00,23.45,23.46,23.41,23.44,192740.9261576972,17.8156,17.8232,17.7852,17.808,192740.9262
2015-05-13 14:00:00,23.45,23.45,23.39,23.41,236204.34634201849,17.8156,17.8156,17.77,17.7852,236204.3463
2015-05-13 14:30:00,23.4,23.4,23.32,23.32,159403.80020480146,17.7776,17.7776,17.7168,17.7168,159403.8002
2015-05-13 15:00:00,23.33,23.36,23.29,23.3,170895.4374786665,17.7244,17.7472,17.6941,17.7017,170895.4375
2015-05-13 15:30:00,23.3,23.32,23.26,23.29,571737.3990215042,17.7017,17.7168,17.6713,17.6941,571737.399
2015-05-14 09:30:00,23.48,23.53,23.29,23.34,79303.6750483559,17.8384,17.8764,17.6941,17.732,79303.675
2015-05-14 10:00:00,23.34,23.42,23.33,23.39,128228.46740243486,17.732,17.7928,17.7244,17.77,128228.4674
2015-05-14 10:30:00,23.39,23.47,23.38,23.45,156217.99977244282,17.77,17.8308,17.7624,17.8156,156217.9998
2015-05-14 11:00:00,23.44,23.51,23.44,23.48,153828.64944817385,17.808,17.8612,17.808,17.8384,153828.6494
2015-05-14 11:30:00,23.48,23.48,23.4,23.42,132324.49652975312,17.8384,17.8384,17.7776,17.7928,132324.4965
2015-05-14 12:00:00,23.43,23.64,23.42,23.64,391739.6745932416,17.8004,17.96,17.7928,17.96,391739.6746
2015-05-14 12:30:00,23.64,23.77,23.62,23.77,399704.1756741381,17.96,18.0587,17.9448,18.0587,399704.1757
2015-05-14 13:00:00,23.76,23.84,23.75,23.84,327909.887359199,18.0511,18.1119,18.0435,18.1119,327909.8874
2015-05-14 13:30:00,23.83,23.91,23.81,23.82,638070.3151666856,18.1043,18.1651,18.0891,18.0967,638070.3152
2015-05-14 14:00:00,23.82,23.84,23.76,23.8,391739.6745932416,18.0967,18.1119,18.0511,18.0815,391739.6746
2015-05-14 14:30:00,23.79,23.9,23.77,23.9,258049.83502104905,18.0739,18.1575,18.0587,18.1575,258049.835
2015-05-14 15:00:00,23.9,23.92,23.85,23.91,408237.5696893845,18.1575,18.1727,18.1195,18.1651,408237.5697
2015-05-14 15:30:00,23.91,23.91,23.87,23.88,774832.1765843668,18.1651,18.1651,18.1347,18.1423,774832.1766
2015-05-15 09:30:00,23.85,23.89,23.66,23.71,409034.01979747415,18.1195,18.1499,17.9752,18.0131,409034.0198
2015-05-15 10:00:00,23.71,23.75,23.65,23.73,253726.2487199909,18.0131,18.0435,17.9676,18.0283,253726.2487
2015-05-15 10:30:00,23.73,23.85,23.7,23.78,323927.6368187507,18.0283,18.1195,18.0055,18.0663,323927.6368
2015-05-15 11:00:00,23.79,23.81,23.75,23.77,347707.3614745705,18.0739,18.0891,18.0435,18.0587,347707.3615
2015-05-15 11:30:00,23.77,23.79,23.67,23.69,284446.4671748777,18.0587,18.0739,17.9828,17.9979,284446.4672
2015-05-15 12:00:00,23.69,23.7,23.62,23.63,183524.86062123108,17.9979,18.0055,17.9448,17.9524,183524.8606
2015-05-15 12:30:00,23.63,23.7,23.63,23.67,169188.75867561725,17.9524,18.0055,17.9524,17.9828,169188.7587
2015-05-15 13:00:00,23.68,23.69,23.64,23.68,252019.56991694163,17.9904,17.9979,17.96,17.9904,252019.5699
2015-05-15 13:30:00,23.67,23.67,23.61,23.61,139606.32608943,17.9828,17.9828,17.9372,17.9372,139606.3261
2015-05-15 14:00:00,23.62,23.62,23.6,23.62,159745.13596541132,17.9448,17.9448,17.9296,17.9448,159745.136
2015-05-15 14:30:00,23.62,23.64,23.56,23.6,267493.457731255,17.9448,17.96,17.8992,17.9296,267493.4577
2015-05-15 15:00:00,23.61,23.62,23.56,23.56,310501.7635680965,17.9372,17.9448,17.8992,17.8992,310501.7636
2015-05-15 15:30:00,23.56,23.59,23.54,23.56,776083.7410399363,17.8992,17.922,17.884,17.8992,776083.741
2015-05-18 09:30:00,23.48,23.65,23.48,23.54,111275.45795881216,17.8384,17.9676,17.8384,17.884,111275.458
2015-05-18 10:00:00,23.53,23.6,23.43,23.6,128797.36033678462,17.8764,17.9296,17.8004,17.9296,128797.3603
2015-05-18 10:30:00,23.61,23.7,23.56,23.7,106724.31448401412,17.9372,18.0055,17.8992,18.0055,106724.3145
2015-05-18 11:00:00,23.7,23.8,23.69,23.79,146660.59847536695,18.0055,18.0815,17.9979,18.0739,146660.5985
2015-05-18 11:30:00,23.78,23.85,23.77,23.82,112413.24382751167,18.0663,18.1195,18.0587,18.0967,112413.2438
2015-05-18 12:00:00,23.82,23.83,23.76,23.77,88974.85493230175,18.0967,18.1043,18.0511,18.0587,88974.8549
2015-05-18 12:30:00,23.77,23.78,23.74,23.77,54727.50028444647,18.0587,18.0663,18.0359,18.0587,54727.5003
2015-05-18 13:00:00,23.77,23.78,23.75,23.77,73728.5242917283,18.0587,18.0663,18.0435,18.0587,73728.5243
2015-05-18 13:30:00,23.77,23.86,23.76,23.85,149960.17749459553,18.0587,18.1271,18.0511,18.1195,149960.1775
2015-05-18 14:00:00,23.84,23.92,23.84,23.91,235976.7891682785,18.1119,18.1727,18.1119,18.1651,235976.7892
2015-05-18 14:30:00,23.91,23.92,23.84,23.85,186596.88246671972,18.1651,18.1727,18.1119,18.1195,186596.8825
2015-05-18 15:00:00,23.85,23.92,23.84,23.9,144612.58391170783,18.1195,18.1727,18.1119,18.1575,144612.5839
2015-05-18 15:30:00,23.91,23.93,23.89,23.91,496757.3102742064,18.1651,18.1803,18.1499,18.1651,496757.3103
2015-05-19 09:30:00,24.08,24.55,24.08,24.5,837979.2922971897,18.2942,18.6513,18.2942,18.6133,837979.2923
2015-05-19 10:00:00,24.49,24.53,24.29,24.41,339401.52463306405,18.6057,18.6361,18.4538,18.545,339401.5246
2015-05-19 10:30:00,24.41,24.42,24.32,24.4,229263.8525429514,18.545,18.5525,18.4766,18.5374,229263.8525
2015-05-19 11:00:00,24.39,24.48,24.34,24.47,194675.1621344863,18.5298,18.5981,18.4918,18.5905,194675.1621
2015-05-19 11:30:00,24.46,24.47,24.4,24.42,194675.1621344863,18.5829,18.5905,18.5374,18.5525,194675.1621
2015-05-19 12:00:00,24.42,24.49,24.42,24.43,271589.4868585732,18.5525,18.6057,18.5525,18.5601,271589.4869
2015-05-19 12:30:00,24.43,24.51,24.43,24.46,362271.0205939242,18.5601,18.6209,18.5601,18.5829,362271.0206
2015-05-19 13:00:00,24.47,24.47,24.37,24.43,277164.63761520083,18.5905,18.5905,18.5146,18.5601,277164.6376
2015-05-19 13:30:00,24.43,24.49,24.43,24.45,171464.3304130163,18.5601,18.6057,18.5601,18.5753,171464.3304
2015-05-19 14:00:00,24.45,24.49,24.44,24.49,170326.54454431677,18.5753,18.6057,18.5677,18.6057,170326.5445
2015-05-19 14:30:00,24.49,24.49,24.41,24.44,201388.0987598134,18.6057,18.6057,18.545,18.5677,201388.0988
2015-05-19 15:00:00,24.44,24.44,24.38,24.44,458413.9264990329,18.5677,18.5677,18.5222,18.5677,458413.9265
2015-05-19 15:30:00,24.44,24.44,24.4,24.41,826487.6550233247,18.5677,18.5677,18.5374,18.545,826487.655
2015-05-20 09:30:00,24.49,24.49,24.2,24.22,289680.2821708954,18.6057,18.6057,18.3854,18.4006,289680.2822
2015-05-20 10:00:00,24.22,24.25,24.12,24.13,244510.18318352487,18.4006,18.4234,18.3246,18.3322,244510.1832
2015-05-20 10:30:00,24.13,24.15,24.06,24.06,169530.0944362271,18.3322,18.3474,18.279,18.279,169530.0944
2015-05-20 11:00:00,24.06,24.07,23.98,24.01,159062.4644441916,18.279,18.2866,18.2183,18.2411,159062.4644
2015-05-20 11:30:00,24.01,24.1,23.97,24.09,176925.70258277393,18.2411,18.3094,18.2107,18.3018,176925.7026
2015-05-20 12:00:00,24.09,24.09,24.03,24.06,166913.18693821825,18.3018,18.3018,18.2563,18.279,166913.1869
2015-05-20 12:30:00,24.06,24.12,24.05,24.08,141654.3406530891,18.279,18.3246,18.2714,18.2942,141654.3407
2015-05-20 13:00:00,24.08,24.09,24.03,24.08,156559.33553305268,18.2942,18.3018,18.2563,18.2942,156559.3355
2015-05-20 13:30:00,24.08,24.11,24.03,24.06,178859.9385595631,18.2942,18.317,18.2563,18.279,178859.9386
2015-05-20 14:00:00,24.07,24.18,24.06,24.17,264080.10012515646,18.2866,18.3702,18.279,18.3626,264080.1001
2015-05-20 14:30:00,24.17,24.19,24.09,24.09,218568.665377176,18.3626,18.3778,18.3018,18.3018,218568.6654
2015-05-20 15:00:00,24.09,24.09,24.01,24.07,302878.5982478098,18.3018,18.3018,18.2411,18.2866,302878.5982
2015-05-20 15:30:00,24.07,24.08,24.02,24.02,605757.1964956196,18.2866,18.2942,18.2487,18.2487,605757.1965
2015-05-21 09:30:00,23.93,24.04,23.78,23.92,120150.18773466836,18.1803,18.2639,18.0663,18.1727,120150.1877
2015-05-21 10:00:00,23.91,24.03,23.88,24.03,150984.18477642507,18.1651,18.2563,18.1423,18.2563,150984.1848
2015-05-21 10:30:00,24.03,24.1,24.01,24.07,104107.40698600524,18.2563,18.3094,18.2411,18.2866,104107.407
2015-05-21 11:00:00,24.07,24.18,24.06,24.13,149732.6203208556,18.2866,18.3702,18.279,18.3322,149732.6203
2015-05-21 11:30:00,24.12,24.14,24.08,24.13,179997.72442826262,18.3246,18.3398,18.2942,18.3322,179997.7244
2015-05-21 12:00:00,24.13,24.29,24.13,24.2,276937.08044146094,18.3322,18.4538,18.3322,18.3854,276937.0804
2015-05-21 12:30:00,24.2,24.28,24.15,24.26,187165.77540106952,18.3854,18.4462,18.3474,18.431,187165.7754
2015-05-21 13:00:00,24.27,24.38,24.26,24.32,279781.5451132097,18.4386,18.5222,18.431,18.4766,279781.5451
2015-05-21 13:30:00,24.31,24.37,24.29,24.35,229718.96689043124,18.469,18.5146,18.4538,18.4994,229718.9669
2015-05-21 14:00:00,24.35,24.49,24.34,24.49,317783.5931277734,18.4994,18.6057,18.4918,18.6057,317783.5931
2015-05-21 14:30:00,24.49,24.5,24.42,24.43,219137.5583115258,18.6057,18.6133,18.5525,18.5601,219137.5583
2015-05-21 15:00:00,24.43,24.47,24.39,24.44,659005.5751507566,18.5601,18.5905,18.5298,18.5677,659005.5752
2015-05-21 15:30:00,24.44,24.52,24.43,24.45,756286.2669245648,18.5677,18.6285,18.5601,18.5753,756286.2669
2015-05-22 09:30:00,24.42,24.46,24.28,24.34,190920.4687677779,18.5525,18.5829,18.4462,18.4918,190920.4688
2015-05-22 10:00:00,24.34,24.37,24.25,24.26,209238.82125384003,18.4918,18.5146,18.4234,18.431,209238.8213
2015-05-22 10:30:00,24.27,24.27,24.18,24.2,212993.51462054843,18.4386,18.4386,18.3702,18.3854,212993.5146
2015-05-22 11:00:00,24.21,24.25,24.2,24.23,166685.62976447833,18.393,18.4234,18.3854,18.4082,166685.6298
2015-05-22 11:30:00,24.23,24.23,24.14,24.19,167254.52269882808,18.4082,18.4082,18.3398,18.3778,167254.5227
2015-05-22 12:00:00,24.18,24.28,24.17,24.28,113664.80828308112,18.3702,18.4462,18.3626,18.4462,113664.8083
2015-05-22 12:30:00,24.28,24.32,24.22,24.23,112299.46524064172,18.4462,18.4766,18.4006,18.4082,112299.4652
2015-05-22 13:00:00,24.23,24.27,24.15,24.15,161110.47900785072,18.4082,18.4386,18.3474,18.3474,161110.479
2015-05-22 13:30:00,24.15,24.2,24.15,24.16,109568.7791557629,18.3474,18.3854,18.3474,18.355,109568.7792
2015-05-22 14:00:00,24.16,24.17,24.12,24.17,149732.6203208556,18.355,18.3626,18.3246,18.3626,149732.6203
2015-05-22 14:30:00,24.16,24.16,24.1,24.1,75435.20309477756,18.355,18.355,18.3094,18.3094,75435.2031
2015-05-22 15:00:00,24.11,24.13,24.1,24.1,112071.9080669018,18.317,18.3322,18.3094,18.3094,112071.9081
2015-05-22 15:30:00,24.11,24.11,24.03,24.03,419842.9855501195,18.317,18.317,18.2563,18.2563,419842.9856
2015-05-26 09:30:00,23.94,24.03,23.76,23.79,286153.14597792696,18.1879,18.2563,18.0511,18.0739,286153.146
2015-05-26 10:00:00,23.81,23.9,23.75,23.77,248833.76948458303,18.0891,18.1575,18.0435,18.0587,248833.7695
2015-05-26 10:30:00,23.78,23.79,23.72,23.77,298782.5691204916,18.0663,18.0739,18.0207,18.0587,298782.5691
2015-05-26 11:00:00,23.77,23.84,23.73,23.82,163499.8293321197,18.0587,18.1119,18.0283,18.0967,163499.8293
2015-05-26 11:30:00,23.82,23.91,23.8,23.91,149391.28456024578,18.0967,18.1651,18.0815,18.1651,149391.2846
2015-05-26 12:00:00,23.91,23.99,23.89,23.98,66901.80907953123,18.1651,18.2259,18.1499,18.2183,66901.8091
2015-05-26 12:30:00,23.98,23.99,23.88,23.88,65308.90886335192,18.2183,18.2259,18.1423,18.1423,65308.9089
2015-05-26 13:00:00,23.89,23.91,23.84,23.87,90112.64080100124,18.1499,18.1651,18.1119,18.1347,90112.6408
2015-05-26 13:30:00,23.88,23.9,23.8,23.81,107179.42883149392,18.1423,18.1575,18.0815,18.0891,107179.4288
2015-05-26 14:00:00,23.81,23.85,23.79,23.82,96370.46307884857,18.0891,18.1195,18.0739,18.0967,96370.4631
2015-05-26 14:30:00,23.82,23.82,23.75,23.79,153714.8708613039,18.0967,18.0967,18.0435,18.0739,153714.8709
2015-05-26 15:00:00,23.79,23.89,23.78,23.89,174991.46660598475,18.0739,18.1499,18.0663,18.1499,174991.4666
2015-05-26 15:30:00,23.89,23.94,23.85,23.91,543520.3094777563,18.1499,18.1879,18.1195,18.1651,543520.3095
2015-05-27 09:30:00,23.93,24.05,23.8,24.01,196381.8409375356,18.1803,18.2714,18.0815,18.2411,196381.8409
2015-05-27 10:00:00,24.03,24.1,23.99,24.04,114347.47980430083,18.2563,18.3094,18.2259,18.2639,114347.4798
2015-05-27 10:30:00,24.05,24.11,24.02,24.04,80327.68233018546,18.2714,18.317,18.2487,18.2639,80327.6823
2015-05-27 11:00:00,24.04,24.06,23.94,23.99,165320.28672203893,18.2639,18.279,18.1879,18.2259,165320.2867
2015-05-27 11:30:00,23.99,24.04,23.97,23.98,125725.33849129594,18.2259,18.2639,18.2107,18.2183,125725.3385
2015-05-27 12:00:00,23.99,24.09,23.98,24.09,73842.30287859825,18.2259,18.3018,18.2183,18.3018,73842.3029
2015-05-27 12:30:00,24.08,24.1,24.06,24.08,60416.42962794402,18.2942,18.3094,18.279,18.2942,60416.4296
2015-05-27 13:00:00,24.09,24.16,24.07,24.14,98304.69905563771,18.3018,18.355,18.2866,18.3398,98304.6991
2015-05-27 13:30:00,24.14,24.17,24.13,24.15,109910.11491637274,18.3398,18.3626,18.3322,18.3474,109910.1149
2015-05-27 14:00:00,24.15,24.23,24.14,24.2,118784.84469222891,18.3474,18.4082,18.3398,18.3854,118784.8447
2015-05-27 14:30:00,24.2,24.2,24.15,24.2,93184.66264648992,18.3854,18.3854,18.3474,18.3854,93184.6626
2015-05-27 15:00:00,24.2,24.22,24.16,24.16,127887.13164182502,18.3854,18.4006,18.355,18.355,127887.1316
2015-05-27 15:30:00,24.16,24.21,24.14,24.18,314597.79269541474,18.355,18.393,18.3398,18.3702,314597.7927
2015-05-28 09:30:00,24.09,24.21,24.01,24.05,134372.51109341223,18.3018,18.393,18.2411,18.2714,134372.5111
2015-05-28 10:00:00,24.05,24.29,24.05,24.28,385823.1880760041,18.2714,18.4538,18.2714,18.4462,385823.1881
2015-05-28 10:30:00,24.28,24.28,24.2,24.22,180566.6173626124,18.4462,18.4462,18.3854,18.4006,180566.6174
2015-05-28 11:00:00,24.23,24.28,24.2,24.25,126521.7885993856,18.4082,18.4462,18.3854,18.4234,126521.7886
2015-05-28 11:30:00,24.25,24.28,24.2,24.23,126863.12435999546,18.4234,18.4462,18.3854,18.4082,126863.1244
2015-05-28 12:00:00,24.22,24.27,24.22,24.27,100694.0493799067,18.4006,18.4386,18.4006,18.4386,100694.0494
2015-05-28 12:30:00,24.26,24.27,24.18,24.18,105700.30720218456,18.431,18.4386,18.3702,18.3702,105700.3072
2015-05-28 13:00:00,24.18,24.22,24.17,24.21,111275.45795881216,18.3702,18.4006,18.3626,18.393,111275.458
2015-05-28 13:30:00,24.21,24.24,24.2,24.23,124359.99544885653,18.393,18.4158,18.3854,18.4082,124359.9954
2015-05-28 14:00:00,24.23,24.28,24.21,24.28,197860.9625668449,18.4082,18.4462,18.393,18.4462,197860.9626
2015-05-28 14:30:00,24.28,24.28,24.23,24.26,152577.0849926044,18.4462,18.4462,18.4082,18.431,152577.085
2015-05-28 15:00:00,24.27,24.29,24.23,24.24,229036.2953692116,18.4386,18.4538,18.4082,18.4158,229036.2954
2015-05-28 15:30:00,24.25,24.28,24.23,24.26,427693.7080441461,18.4234,18.4462,18.4082,18.431,427693.708
2015-05-29 09:30:00,24.17,24.22,23.99,24.19,191034.24735464787,18.3626,18.4006,18.2259,18.3778,191034.2474
2015-05-29 10:00:00,24.17,24.23,24.13,24.13,191375.58311525773,18.3626,18.4082,18.3322,18.3322,191375.5831
2015-05-29 10:30:00,24.13,24.14,23.96,23.99,219478.8940721356,18.3322,18.3398,18.2031,18.2259,219478.8941
2015-05-29 11:00:00,23.99,24.0,23.9,23.91,199567.6413698942,18.2259,18.2335,18.1575,18.1651,199567.6414
2015-05-29 11:30:00,23.91,24.0,23.88,23.99,180225.2816020025,18.1651,18.2335,18.1423,18.2259,180225.2816
2015-05-29 12:00:00,23.99,24.09,23.99,24.07,120605.30208214816,18.2259,18.3018,18.2259,18.2866,120605.3021
2015-05-29 12:30:00,24.08,24.1,24.01,24.01,132210.71794288314,18.2942,18.3094,18.2411,18.2411,132210.7179
2015-05-29 13:00:00,24.01,24.04,23.97,23.99,89316.1906929116,18.2411,18.2639,18.2107,18.2259,89316.1907
2015-05-29 13:30:00,23.99,24.0,23.91,23.91,173284.7878029355,18.2259,18.2335,18.1651,18.1651,173284.7878
2015-05-29 14:00:00,23.91,23.93,23.83,23.88,121743.08795084764,18.1651,18.1803,18.1043,18.1423,121743.088
2015-05-29 14:30:00,23.86,23.88,23.78,23.82,144726.36249857777,18.1271,18.1423,18.0663,18.0967,144726.3625
2015-05-29 15:00:00,23.82,23.89,23.81,23.87,236090.56775514848,18.0967,18.1499,18.0891,18.1347,236090.5678
2015-05-29 15:30:00,23.87,23.88,23.79,23.79,755717.3739902151,18.1347,18.1423,18.0739,18.0739,755717.374
2015-06-01 09:30:00,23.91,23.97,23.73,23.9,394279.2126521789,18.1651,18.2107,18.0283,18.1575,394279.2127
2015-06-01 10:00:00,23.91,24.02,23.79,23.95,278583.45659346913,18.1651,18.2487,18.0739,18.1955,278583.4566
2015-06-01 10:30:00,23.94,24.04,23.87,24.02,267190.8066901809,18.1879,18.2639,18.1347,18.2487,267190.8067
2015-06-01 11:00:00,24.03,24.07,23.98,23.98,223012.8569803163,18.2563,18.2866,18.2183,18.2183,223012.857
2015-06-01 11:30:00,23.97,24.07,23.95,24.06,263252.9297986119,18.2107,18.2866,18.1955,18.279,263252.9298
2015-06-01 12:00:00,24.05,24.22,24.05,24.2,186345.4317897372,18.2714,18.4006,18.2714,18.3854,186345.4318
2015-06-01 12:30:00,24.2,24.25,24.18,24.24,158391.1707816589,18.3854,18.4234,18.3702,18.4158,158391.1708
2015-06-01 13:00:00,24.24,24.34,24.23,24.28,385721.9251336898,18.4158,18.4918,18.4082,18.4462,385721.9251
2015-06-01 13:30:00,24.28,24.29,24.18,24.19,188099.89759927185,18.4462,18.4538,18.3702,18.3778,188099.8976
2015-06-01 14:00:00,24.19,24.2,24.13,24.15,211599.72693139152,18.3778,18.3854,18.3322,18.3474,211599.7269
2015-06-01 14:30:00,24.15,24.16,24.06,24.08,151401.7521902378,18.3474,18.355,18.279,18.2942,151401.7522
2015-06-01 15:00:00,24.07,24.11,24.07,24.07,130333.37125952895,18.2866,18.317,18.2866,18.2866,130333.3713
2015-06-01 15:30:00,24.07,24.08,24.0,24.05,497765.38855387416,18.2866,18.2942,18.2335,18.2714,497765.3886
2015-06-02 09:30:00,23.97,24.02,23.79,23.91,202289.22516782343,18.2107,18.2487,18.0739,18.1651,202289.2252
2015-06-02 10:00:00,23.92,24.15,23.86,24.1,178721.12868358174,18.1727,18.3474,18.1271,18.3094,178721.1287
2015-06-02 10:30:00,24.11,24.19,24.04,24.04,98818.97826828992,18.317,18.3778,18.2639,18.2639,98818.9783
2015-06-02 11:00:00,24.04,24.11,23.99,24.1,107992.94572761407,18.2639,18.317,18.2259,18.3094,107992.9457
2015-06-02 11:30:00,24.1,24.2,24.1,24.18,106575.26453521448,18.3094,18.3854,18.3094,18.3702,106575.2645
2015-06-02 12:00:00,24.18,24.28,24.18,24.18,103998.17954261009,18.3702,18.4462,18.3702,18.3702,103998.1795
2015-06-02 12:30:00,24.18,24.25,24.18,24.23,61869.3821822733,18.3702,18.4234,18.3702,18.4082,61869.3822
2015-06-02 13:00:00,24.24,24.28,24.22,24.22,144110.82034361133,18.4158,18.4462,18.4006,18.4006,144110.8203
2015-06-02 13:30:00,24.22,24.26,24.21,24.23,65416.99852087838,18.4006,18.431,18.393,18.4082,65416.9985
2015-06-02 14:00:00,24.23,24.27,24.14,24.15,107160.08647172604,18.4082,18.4386,18.3398,18.3474,107160.0865
2015-06-02 14:30:00,24.15,24.17,24.09,24.13,66890.43122084424,18.3474,18.3626,18.3018,18.3322,66890.4312
2015-06-02 15:00:00,24.13,24.14,24.1,24.1,102401.86596882468,18.3322,18.3398,18.3094,18.3094,102401.866
2015-06-02 15:30:00,24.1,24.16,24.09,24.15,458961.2015018773,18.3094,18.355,18.3018,18.3474,458961.2015
2015-06-03 09:30:00,24.21,24.28,24.07,24.2,217309.13642052567,18.393,18.4462,18.2866,18.3854,217309.1364
2015-06-03 10:00:00,24.19,24.36,24.17,24.35,169198.99874843555,18.3778,18.507,18.3626,18.4994,169198.9987
2015-06-03 10:30:00,24.35,24.46,24.34,24.44,336772.1014904995,18.4994,18.5829,18.4918,18.5677,336772.1015
2015-06-03 11:00:00,24.44,24.47,24.42,24.42,141160.5415860735,18.5677,18.5905,18.5525,18.5525,141160.5416
2015-06-03 11:30:00,24.42,24.46,24.37,24.44,219001.02400728184,18.5525,18.5829,18.5146,18.5677,219001.024
2015-06-03 12:00:00,24.43,24.43,24.31,24.36,170188.87245420413,18.5601,18.5601,18.469,18.507,170188.8725
2015-06-03 12:30:00,24.36,24.37,24.31,24.35,93107.29320741836,18.507,18.5146,18.469,18.4994,93107.2932
2015-06-03 13:00:00,24.35,24.43,24.34,24.43,126014.33610194562,18.4994,18.5601,18.4918,18.5601,126014.3361
2015-06-03 13:30:00,24.43,24.44,24.41,24.42,128630.1058140858,18.5601,18.5677,18.545,18.5525,128630.1058
2015-06-03 14:00:00,24.43,24.47,24.41,24.42,147492.3199453863,18.5601,18.5905,18.545,18.5525,147492.3199
2015-06-03 14:30:00,24.42,24.48,24.42,24.44,250919.3309819092,18.5525,18.5981,18.5525,18.5677,250919.331
2015-06-03 15:00:00,24.43,24.46,24.39,24.39,292033.22334736603,18.5601,18.5829,18.5298,18.5298,292033.2233
2015-06-03 15:30:00,24.39,24.42,24.37,24.39,472803.5043804756,18.5298,18.5525,18.5146,18.5298,472803.5044
2015-06-04 09:30:00,24.21,24.27,24.1,24.18,331029.6962111731,18.393,18.4386,18.3094,18.3702,331029.6962
2015-06-04 10:00:00,24.18,24.27,24.17,24.19,142926.38525429514,18.3702,18.4386,18.3626,18.3778,142926.3853
2015-06-04 10:30:00,24.18,24.21,24.13,24.15,90978.49584708158,18.3702,18.393,18.3322,18.3474,90978.4958
2015-06-04 11:00:00,24.16,24.21,24.1,24.18,110795.31232222095,18.355,18.393,18.3094,18.3702,110795.3123
2015-06-04 11:30:00,24.18,24.18,24.09,24.13,199007.85072249404,18.3702,18.3702,18.3018,18.3322,199007.8507
2015-06-04 12:00:00,24.13,24.16,24.09,24.13,116510.4107406986,18.3322,18.355,18.3018,18.3322,116510.4107
2015-06-04 12:30:00,24.13,24.16,24.13,24.13,61995.676413698944,18.3322,18.355,18.3322,18.3322,61995.6764
2015-06-04 13:00:00,24.13,24.13,23.93,24.01,140790.76117874618,18.3322,18.3322,18.1803,18.2411,140790.7612
2015-06-04 13:30:00,24.01,24.03,23.94,23.97,73923.08567527591,18.2411,18.2563,18.1879,18.2107,73923.0857
2015-06-04 14:00:00,23.97,24.01,23.93,23.98,82682.89907839346,18.2107,18.2411,18.1803,18.2183,82682.8991
2015-06-04 14:30:00,23.98,24.04,23.97,24.04,100108.08965752646,18.2183,18.2639,18.2107,18.2639,100108.0897
2015-06-04 15:00:00,24.04,24.06,24.0,24.02,179685.97110023894,18.2639,18.279,18.2335,18.2487,179685.9711
2015-06-04 15:30:00,24.02,24.04,23.99,24.03,432806.9177380817,18.2487,18.2639,18.2259,18.2563,432806.9177
2015-06-05 09:30:00,24.05,24.1,23.86,24.03,183446.35339629083,18.2714,18.3094,18.1271,18.2563,183446.3534
2015-06-05 10:00:00,24.04,24.09,24.01,24.05,230460.8032768233,18.2639,18.3018,18.2411,18.2714,230460.8033
2015-06-05 10:30:00,24.06,24.14,24.06,24.14,122019.56991694163,18.279,18.3398,18.279,18.3398,122019.5699
2015-06-05 11:00:00,24.13,24.17,24.09,24.1,121400.6144043691,18.3322,18.3626,18.3018,18.3094,121400.6144
2015-06-05 11:30:00,24.1,24.11,24.02,24.07,64397.542382523614,18.3094,18.317,18.2487,18.2866,64397.5424
2015-06-05 12:00:00,24.06,24.09,24.0,24.01,78805.32483786551,18.279,18.3018,18.2335,18.2411,78805.3248
2015-06-05 12:30:00,24.0,24.07,23.99,24.07,77381.95471612243,18.2335,18.2866,18.2259,18.2866,77381.9547
2015-06-05 13:00:00,24.06,24.07,24.03,24.05,79956.76413698943,18.279,18.2866,18.2563,18.2714,79956.7641
2015-06-05 13:30:00,24.05,24.07,24.01,24.05,76902.94686539994,18.2714,18.2866,18.2411,18.2714,76902.9469
2015-06-05 14:00:00,24.04,24.11,24.04,24.1,85809.53464557971,18.2639,18.317,18.2639,18.3094,85809.5346
2015-06-05 14:30:00,24.11,24.15,24.09,24.12,128385.4818523154,18.317,18.3474,18.3018,18.3246,128385.4819
2015-06-05 15:00:00,24.12,24.14,24.06,24.07,135254.29514165435,18.3246,18.3398,18.279,18.2866,135254.2951
2015-06-05 15:30:00,24.07,24.11,24.04,24.09,340643.986801684,18.2866,18.317,18.2639,18.3018,340643.9868
2015-06-08 09:30:00,24.01,24.15,23.99,23.99,105991.58038457164,18.2411,18.3474,18.2259,18.2259,105991.5804
2015-06-08 10:00:00,23.99,24.11,23.94,24.07,300118.3297303448,18.2259,18.317,18.1879,18.2866,300118.3297
2015-06-08 10:30:00,24.06,24.12,24.02,24.04,78906.58778017978,18.279,18.3246,18.2487,18.2639,78906.5878
2015-06-08 11:00:00,24.03,24.04,23.93,23.94,89902.15041529185,18.2563,18.2639,18.1803,18.1879,89902.1504
2015-06-08 11:30:00,23.93,23.97,23.88,23.92,88409.37535555809,18.1803,18.2107,18.1423,18.1727,88409.3754
2015-06-08 12:00:00,23.93,23.93,23.89,23.91,51070.65650244624,18.1803,18.1803,18.1499,18.1651,51070.6565
2015-06-08 12:30:00,23.91,23.97,23.91,23.94,93995.90397087268,18.1651,18.2107,18.1651,18.1879,93995.904
2015-06-08 13:00:00,23.94,23.95,23.91,23.91,37298.89634770736,18.1879,18.1955,18.1651,18.1651,37298.8963
2015-06-08 13:30:00,23.91,23.92,23.89,23.91,46278.3024234839,18.1651,18.1727,18.1499,18.1651,46278.3024
2015-06-08 14:00:00,23.92,23.92,23.84,23.86,190686.08487882584,18.1727,18.1727,18.1119,18.1271,190686.0849
2015-06-08 14:30:00,23.86,23.88,23.84,23.86,308730.2309705313,18.1271,18.1423,18.1119,18.1271,308730.231
2015-06-08 15:00:00,23.85,23.87,23.83,23.84,148533.39401524633,18.1195,18.1347,18.1043,18.1119,148533.394
2015-06-08 15:30:00,23.84,23.84,23.77,23.78,509381.0444874275,18.1119,18.1119,18.0587,18.0663,509381.0445
2015-06-09 09:30:00,23.78,23.93,23.78,23.88,164595.51712367733,18.0663,18.1803,18.0663,18.1423,164595.5171
2015-06-09 10:00:00,23.88,23.89,23.74,23.77,193503.2426897258,18.1423,18.1499,18.0359,18.0587,193503.2427
2015-06-09 10:30:00,23.77,23.86,23.72,23.84,240162.70337922405,18.0587,18.1271,18.0207,18.1119,240162.7034
2015-06-09 11:00:00,23.84,23.9,23.84,23.89,102764.8196609398,18.1119,18.1575,18.1119,18.1499,102764.8197
2015-06-09 11:30:00,23.9,23.97,23.9,23.95,93467.97132779611,18.1575,18.2107,18.1575,18.1955,93467.9713
2015-06-09 12:00:00,23.96,23.97,23.92,23.95,81664.58072590739,18.2031,18.2107,18.1727,18.1955,81664.5807
2015-06-09 12:30:00,23.95,24.02,23.94,24.01,118489.02036636704,18.1955,18.2487,18.1879,18.2411,118489.0204
2015-06-09 13:00:00,24.01,24.05,23.96,23.97,148342.24598930482,18.2411,18.2714,18.2031,18.2107,148342.246
2015-06-09 13:30:00,23.97,23.99,23.94,23.94,48750.71111616794,18.2107,18.2259,18.1879,18.1879,48750.7111
2015-06-09 14:00:00,23.94,23.98,23.93,23.97,145746.95642280125,18.1879,18.2183,18.1803,18.2107,145746.9564
2015-06-09 14:30:00,23.97,24.0,23.95,23.98,127428.6039367391,18.2107,18.2335,18.1955,18.2183,127428.6039
2015-06-09 15:00:00,23.97,23.99,23.91,23.93,157850.72249402662,18.2107,18.2259,18.1651,18.1803,157850.7225
2015-06-09 15:30:00,23.94,24.0,23.92,23.98,414942.54181363067,18.1879,18.2335,18.1727,18.2183,414942.5418
2015-06-10 09:30:00,24.06,24.2,24.0,24.13,139111.38923654568,18.279,18.3854,18.2335,18.3322,139111.3892
2015-06-10 10:00:00,24.13,24.28,24.13,24.28,262950.27875753783,18.3322,18.4462,18.3322,18.4462,262950.2788
2015-06-10 10:30:00,24.28,24.47,24.28,24.46,275228.12606667425,18.4462,18.5905,18.4462,18.5829,275228.1261
2015-06-10 11:00:00,24.46,24.49,24.35,24.38,244070.99783820685,18.5829,18.6057,18.4994,18.5222,244070.9978
2015-06-10 11:30:00,24.38,24.41,24.36,24.39,134241.6657185118,18.5222,18.545,18.507,18.5298,134241.6657
2015-06-10 12:00:00,24.39,24.43,24.37,24.42,109423.14256456937,18.5298,18.5601,18.5146,18.5525,109423.1426
2015-06-10 12:30:00,24.42,24.46,24.42,24.43,112960.51883035612,18.5525,18.5829,18.5525,18.5601,112960.5188
2015-06-10 13:00:00,24.43,24.47,24.42,24.44,136367.04972124248,18.5601,18.5905,18.5525,18.5677,136367.0497
2015-06-10 13:30:00,24.43,24.52,24.43,24.52,247487.7688019115,18.5601,18.6285,18.5601,18.6285,247487.7688
2015-06-10 14:00:00,24.52,24.63,24.52,24.59,367088.405961998,18.6285,18.7121,18.6285,18.6817,367088.406
2015-06-10 14:30:00,24.6,24.63,24.56,24.61,277870.0648537945,18.6893,18.7121,18.6589,18.6969,277870.0649
2015-06-10 15:00:00,24.61,24.61,24.53,24.53,252490.61326658324,18.6969,18.6969,18.6361,18.6361,252490.6133
2015-06-10 15:30:00,24.54,24.57,24.49,24.49,611673.683012857,18.6437,18.6665,18.6057,18.6057,611673.683
2015-06-11 09:30:00,24.63,24.84,24.58,24.8,368099.8975992719,18.7121,18.8716,18.6741,18.8412,368099.8976
2015-06-11 10:00:00,24.8,24.94,24.8,24.83,360411.87848446926,18.8412,18.9476,18.8412,18.864,360411.8785
2015-06-11 10:30:00,24.83,24.87,24.76,24.78,317495.7333029924,18.864,18.8944,18.8109,18.8261,317495.7333
2015-06-11 11:00:00,24.78,24.86,24.74,24.77,186074.6387529867,18.8261,18.8868,18.7957,18.8185,186074.6388
2015-06-11 11:30:00,24.77,24.79,24.71,24.72,170112.64080100125,18.8185,18.8336,18.7729,18.7805,170112.6408
2015-06-11 12:00:00,24.72,24.74,24.68,24.69,117799.52212993515,18.7805,18.7957,18.7501,18.7577,117799.5221
2015-06-11 12:30:00,24.69,24.69,24.64,24.64,126937.08044146092,18.7577,18.7577,18.7197,18.7197,126937.0804
2015-06-11 13:00:00,24.64,24.65,24.61,24.64,134948.23074297418,18.7197,18.7273,18.6969,18.7197,134948.2307
2015-06-11 13:30:00,24.64,24.65,24.61,24.64,129384.45784503355,18.7197,18.7273,18.6969,18.7197,129384.4578
2015-06-11 14:00:00,24.64,24.64,24.57,24.57,156453.52144726363,18.7197,18.7197,18.6665,18.6665,156453.5214
2015-06-11 14:30:00,24.57,24.61,24.56,24.58,145717.37399021504,18.6665,18.6969,18.6589,18.6741,145717.374
2015-06-11 15:00:00,24.57,24.58,24.51,24.51,196648.08283081124,18.6665,18.6741,18.6209,18.6209,196648.0828
2015-06-11 15:30:00,24.51,24.55,24.48,24.54,629725.7936056434,18.6209,18.6513,18.5981,18.6437,629725.7936
2015-06-12 09:30:00,24.45,24.54,24.38,24.53,321644.1005802708,18.5753,18.6437,18.5222,18.6361,321644.1006
2015-06-12 10:00:00,24.55,24.64,24.48,24.62,260538.17271589488,18.6513,18.7197,18.5981,18.7045,260538.1727
2015-06-12 10:30:00,24.63,24.63,24.45,24.49,195938.1044487428,18.7121,18.7121,18.5753,18.6057,195938.1044
2015-06-12 11:00:00,24.49,24.68,24.48,24.66,212066.2191375583,18.6057,18.7501,18.5981,18.7349,212066.2191
2015-06-12 11:30:00,24.66,24.66,24.54,24.55,152434.86175901696,18.7349,18.7349,18.6437,18.6513,152434.8618
2015-06-12 12:00:00,24.54,24.57,24.51,24.55,108921.37899647286,18.6437,18.6665,18.6209,18.6513,108921.379
2015-06-12 12:30:00,24.54,24.54,24.48,24.48,88494.70929571055,18.6437,18.6437,18.5981,18.5981,88494.7093
2015-06-12 13:00:00,24.49,24.54,24.47,24.49,151338.03618159064,18.6057,18.6437,18.5905,18.6057,151338.0362
2015-06-12 13:30:00,24.5,24.52,24.46,24.49,123523.7228353624,18.6133,18.6285,18.5829,18.6057,123523.7228
2015-06-12 14:00:00,24.49,24.5,24.44,24.47,129038.57094094892,18.6057,18.6133,18.5677,18.5905,129038.5709
2015-06-12 14:30:00,24.47,24.49,24.42,24.45,141087.72329047674,18.5905,18.6057,18.5525,18.5753,141087.7233
2015-06-12 15:00:00,24.44,24.46,24.38,24.42,262431.4484014109,18.5677,18.5829,18.5222,18.5525,262431.4484
2015-06-12 15:30:00,24.42,24.43,24.38,24.4,412654.454431676,18.5525,18.5601,18.5222,18.5374,412654.4544
2015-06-15 09:30:00,24.26,24.39,24.06,24.29,239382.18227329617,18.431,18.5298,18.279,18.4538,239382.1823
2015-06-15 10:00:00,24.29,24.4,24.29,24.29,206634.42940038684,18.4538,18.5374,18.4538,18.4538,206634.4294
2015-06-15 10:30:00,24.29,24.34,24.24,24.29,110184.32131072933,18.4538,18.4918,18.4158,18.4538,110184.3213
2015-06-15 11:00:00,24.3,24.4,24.22,24.23,173632.95027875755,18.4614,18.5374,18.4006,18.4082,173632.9503
2015-06-15 11:30:00,24.23,24.26,24.2,24.2,146183.86619638186,18.4082,18.431,18.3854,18.3854,146183.8662
2015-06-15 12:00:00,24.2,24.25,24.19,24.2,132026.39663215383,18.3854,18.4234,18.3778,18.3854,132026.3966
2015-06-15 12:30:00,24.2,24.24,24.13,24.19,219654.1130959153,18.3854,18.4158,18.3322,18.3778,219654.1131
2015-06-15 13:00:00,24.19,24.2,24.14,24.15,89351.46205484128,18.3778,18.3854,18.3398,18.3474,89351.4621
2015-06-15 13:30:00,24.15,24.19,24.1,24.15,236948.458300148,18.3474,18.3778,18.3094,18.3474,236948.4583
2015-06-15 14:00:00,24.16,24.17,24.13,24.15,238267.15212197063,18.355,18.3626,18.3322,18.3474,238267.1521
2015-06-15 14:30:00,24.14,24.15,24.1,24.11,121096.82557742634,18.3398,18.3474,18.3094,18.317,121096.8256
2015-06-15 15:00:00,24.1,24.1,24.06,24.08,210311.75332802368,18.3094,18.3094,18.279,18.2942,210311.7533
2015-06-15 15:30:00,24.08,24.14,24.08,24.12,366854.0220730459,18.2942,18.3398,18.2942,18.3246,366854.0221
2015-06-16 09:30:00,24.03,24.2,23.97,24.09,350258.2773921948,18.2563,18.3854,18.2107,18.3018,350258.2774
2015-06-16 10:00:00,24.09,24.13,24.01,24.03,208442.3711457504,18.3018,18.3322,18.2411,18.2563,208442.3711
2015-06-16 10:30:00,24.03,24.05,24.0,24.02,231858.0043235863,18.2563,18.2714,18.2335,18.2487,231858.0043
2015-06-16 11:00:00,24.03,24.05,24.02,24.02,271599.7269313915,18.2563,18.2714,18.2487,18.2487,271599.7269
2015-06-16 11:30:00,24.03,24.05,24.02,24.04,186833.54192740927,18.2563,18.2714,18.2487,18.2639,186833.5419
2015-06-16 12:00:00,24.04,24.05,24.02,24.03,224352.03094777564,18.2639,18.2714,18.2487,18.2563,224352.0309
2015-06-16 12:30:00,24.03,24.07,24.0,24.0,247195.35783365573,18.2563,18.2866,18.2335,18.2335,247195.3578
2015-06-16 13:00:00,24.01,24.03,23.94,24.01,166280.5779952213,18.2411,18.2563,18.1879,18.2411,166280.578
2015-06-16 13:30:00,24.02,24.04,24.0,24.01,91863.6932529298,18.2487,18.2639,18.2335,18.2411,91863.6933
2015-06-16 14:00:00,24.0,24.01,23.96,24.0,166128.11468881558,18.2335,18.2411,18.2031,18.2335,166128.1147
2015-06-16 14:30:00,23.99,24.0,23.98,23.98,105159.85891455229,18.2259,18.2335,18.2183,18.2183,105159.8589
2015-06-16 15:00:00,23.98,24.03,23.98,24.02,203660.2571396064,18.2183,18.2563,18.2183,18.2487,203660.2571
2015-06-16 15:30:00,24.03,24.07,24.02,24.06,542153.8286494482,18.2563,18.2866,18.2487,18.279,542153.8286
2015-06-17 09:30:00,24.06,24.18,24.05,24.05,65781.08999886221,18.279,18.3702,18.2714,18.2714,65781.09
2015-06-17 10:00:00,24.05,24.06,23.96,23.99,58514.05165547844,18.2714,18.279,18.2031,18.2259,58514.0517
2015-06-17 10:30:00,23.99,24.05,23.97,24.05,139129.59381044487,18.2259,18.2714,18.2107,18.2714,139129.5938
2015-06-17 11:00:00,24.05,24.06,23.99,23.99,134758.22050290136,18.2714,18.279,18.2259,18.2259,134758.2205
2015-06-17 11:30:00,23.99,23.99,23.95,23.96,78881.55649106839,18.2259,18.2259,18.1955,18.2031,78881.5565
2015-06-17 12:00:00,23.95,24.0,23.93,23.99,385133.6898395722,18.1955,18.2335,18.1803,18.2259,385133.6898
2015-06-17 12:30:00,23.99,23.99,23.88,23.91,140071.6805097281,18.2259,18.2259,18.1423,18.1651,140071.6805
2015-06-17 13:00:00,23.91,23.96,23.9,23.95,160093.29844123338,18.1651,18.2031,18.1575,18.1955,160093.2984
2015-06-17 13:30:00,23.95,24.0,23.93,23.96,188115.82660143363,18.1955,18.2335,18.1803,18.2031,188115.8266
2015-06-17 14:00:00,23.96,24.11,23.9,24.05,190556.3772897941,18.2031,18.317,18.1575,18.2714,190556.3773
2015-06-17 14:30:00,24.04,24.22,24.03,24.17,325064.2849015816,18.2639,18.4006,18.2563,18.3626,325064.2849
2015-06-17 15:00:00,24.18,24.23,24.13,24.15,715751.507566276,18.3702,18.4082,18.3322,18.3474,715751.5076
2015-06-17 15:30:00,24.15,24.17,24.12,24.14,579713.2779610878,18.3474,18.3626,18.3246,18.3398,579713.278
2015-06-18 09:30:00,24.19,24.37,24.19,24.32,132055.97906474,18.3778,18.5146,18.3778,18.4766,132055.9791
2015-06-18 10:00:00,24.34,24.42,24.32,24.39,124086.92684036864,18.4918,18.5525,18.4766,18.5298,124086.9268
2015-06-18 10:30:00,24.39,24.45,24.37,24.39,377494.5955171237,18.5298,18.5753,18.5146,18.5298,377494.5955
2015-06-18 11:00:00,24.38,24.43,24.36,24.39,235703.72055979064,18.5222,18.5601,18.507,18.5298,235703.7206
2015-06-18 11:30:00,24.39,24.4,24.34,24.36,208873.5919899875,18.5298,18.5374,18.4918,18.507,208873.592
2015-06-18 12:00:00,24.36,24.4,24.36,24.4,171549.66435316874,18.507,18.5374,18.507,18.5374,171549.6644
2015-06-18 12:30:00,24.4,24.41,24.35,24.38,188979.40607577653,18.5374,18.545,18.4994,18.5222,188979.4061
2015-06-18 13:00:00,24.38,24.38,24.29,24.32,147204.4601206053,18.5222,18.5222,18.4538,18.4766,147204.4601
2015-06-18 13:30:00,24.32,24.34,24.28,24.28,227982.70565479572,18.4766,18.4918,18.4462,18.4462,227982.7057
2015-06-18 14:00:00,24.27,24.32,24.27,24.28,204959.6086016612,18.4386,18.4766,18.4386,18.4462,204959.6086
2015-06-18 14:30:00,24.28,24.35,24.28,24.32,915944.931163955,18.4462,18.4994,18.4462,18.4766,915944.9312
2015-06-18 15:00:00,24.32,24.39,24.31,24.39,366107.634543179,18.4766,18.5298,18.469,18.5298,366107.6345
2015-06-18 15:30:00,24.39,24.42,24.32,24.37,1073804.7559449312,18.5298,18.5525,18.4766,18.5146,1073804.7559
2015-06-19 09:30:00,24.38,24.4,24.3,24.37,644918.648310388,18.5222,18.5374,18.4614,18.5146,644918.6483
2015-06-19 10:00:00,24.37,24.56,24.37,24.55,122356.35453407669,18.5146,18.6589,18.5146,18.6513,122356.3545
2015-06-19 10:30:00,24.55,24.55,24.43,24.43,242878.59824780977,18.6513,18.6513,18.5601,18.5601,242878.5982
2015-06-19 11:00:00,24.43,24.49,24.42,24.47,326471.7260211628,18.5601,18.6057,18.5525,18.5905,326471.726
2015-06-19 11:30:00,24.47,24.55,24.46,24.5,216446.69473205143,18.5905,18.6513,18.5829,18.6133,216446.6947
2015-06-19 12:00:00,24.5,24.55,24.48,24.49,138137.4445329389,18.6133,18.6513,18.5981,18.6057,138137.4445
2015-06-19 12:30:00,24.49,24.52,24.48,24.5,65002.84446467176,18.6057,18.6285,18.5981,18.6133,65002.8445
2015-06-19 13:00:00,24.49,24.59,24.48,24.54,292087.8370690636,18.6057,18.6817,18.5981,18.6437,292087.8371
2015-06-19 13:30:00,24.53,24.57,24.49,24.5,179470.92957105473,18.6361,18.6665,18.6057,18.6133,179470.9296
2015-06-19 14:00:00,24.5,24.5,24.43,24.46,91424.5079076118,18.6133,18.6133,18.5601,18.5829,91424.5079
2015-06-19 14:30:00,24.45,24.46,24.41,24.42,87882.58049835022,18.5753,18.5829,18.545,18.5525,87882.5805
2015-06-19 15:00:00,24.42,24.44,24.4,24.41,143888.95209921495,18.5525,18.5677,18.5374,18.545,143888.9521
2015-06-19 15:30:00,24.41,24.44,24.35,24.35,670702.0138809877,18.545,18.5677,18.4994,18.4994,670702.0139
2015-06-22 09:30:00,24.51,24.53,24.32,24.33,435357.833655706,18.6209,18.6361,18.4766,18.4842,435357.8337
2015-06-22 10:00:00,24.34,24.38,24.3,24.33,227457.0485834566,18.4918,18.5222,18.4614,18.4842,227457.0486
2015-06-22 10:30:00,24.33,24.39,24.33,24.35,190934.1221982023,18.4842,18.5298,18.4842,18.4994,190934.1222
2015-06-22 11:00:00,24.35,24.35,24.27,24.28,379151.2117419502,18.4994,18.4994,18.4386,18.4462,379151.2117
2015-06-22 11:30:00,24.28,24.28,24.2,24.24,232292.6385254296,18.4462,18.4462,18.3854,18.4158,232292.6385
2015-06-22 12:00:00,24.24,24.25,24.2,24.2,129004.43736488793,18.4158,18.4234,18.3854,18.3854,129004.4374
2015-06-22 12:30:00,24.2,24.22,24.19,24.2,149252.47468426442,18.3854,18.4006,18.3778,18.3854,149252.4747
2015-06-22 13:00:00,24.2,24.24,24.16,24.19,187610.64967573105,18.3854,18.4158,18.355,18.3778,187610.6497
2015-06-22 13:30:00,24.18,24.21,24.17,24.2,165820.91250426671,18.3702,18.393,18.3626,18.3854,165820.9125
2015-06-22 14:00:00,24.2,24.31,24.2,24.28,185231.5394242804,18.3854,18.469,18.3854,18.4462,185231.5394
2015-06-22 14:30:00,24.28,24.34,24.27,24.32,127830.24234839003,18.4462,18.4918,18.4386,18.4766,127830.2423
2015-06-22 15:00:00,24.32,24.34,24.3,24.31,147162.36204346342,18.4766,18.4918,18.4614,18.469,147162.362
2015-06-22 15:30:00,24.31,24.32,24.26,24.28,667277.278416202,18.469,18.4766,18.431,18.4462,667277.2784
2015-06-23 09:30:00,24.28,24.38,24.25,24.26,194519.28547047445,18.4462,18.5222,18.4234,18.431,194519.2855
2015-06-23 10:00:00,24.25,24.38,24.17,24.2,393123.2222095802,18.4234,18.5222,18.3626,18.3854,393123.2222
2015-06-23 10:30:00,24.2,24.2,24.1,24.13,369511.889862328,18.3854,18.3854,18.3094,18.3322,369511.8899
2015-06-23 11:00:00,24.12,24.22,24.11,24.2,327436.56843782,18.3246,18.4006,18.317,18.3854,327436.5684
2015-06-23 11:30:00,24.2,24.21,24.13,24.13,383960.63260894304,18.3854,18.393,18.3322,18.3322,383960.6326
2015-06-23 12:00:00,24.13,24.14,24.07,24.08,172797.8154511321,18.3322,18.3398,18.2866,18.2942,172797.8155
2015-06-23 12:30:00,24.08,24.1,24.06,24.09,131135.5102969621,18.2942,18.3094,18.279,18.3018,131135.5103
2015-06-23 13:00:00,24.09,24.13,24.08,24.11,215486.40345886903,18.3018,18.3322,18.2942,18.317,215486.4035
2015-06-23 13:30:00,24.11,24.13,24.1,24.13,93530.5495505746,18.317,18.3322,18.3094,18.3322,93530.5496
2015-06-23 14:00:00,24.13,24.14,24.12,24.13,106937.08044146092,18.3322,18.3398,18.3246,18.3322,106937.0804
2015-06-23 14:30:00,24.13,24.17,24.13,24.15,82879.73603367846,18.3322,18.3626,18.3322,18.3474,82879.736
2015-06-23 15:00:00,24.16,24.18,24.13,24.17,167036.06781203777,18.355,18.3702,18.3322,18.3626,167036.0678
2015-06-23 15:30:00,24.17,24.22,24.16,24.19,493452.04232563433,18.3626,18.4006,18.355,18.3778,493452.0423
2015-06-24 09:30:00,24.32,24.38,24.17,24.2,300782.79667766526,18.4766,18.5222,18.3626,18.3854,300782.7967
2015-06-24 10:00:00,24.2,24.22,24.16,24.18,136071.2253953806,18.3854,18.4006,18.355,18.3702,136071.2254
2015-06-24 10:30:00,24.19,24.2,24.06,24.06,143298.4412333599,18.3778,18.3854,18.279,18.279,143298.4412
2015-06-24 11:00:00,24.06,24.08,23.98,24.06,300768.0054613722,18.279,18.2942,18.2183,18.279,300768.0055
2015-06-24 11:30:00,24.06,24.13,24.06,24.09,117858.68699510752,18.279,18.3322,18.279,18.3018,117858.687
2015-06-24 12:00:00,24.08,24.09,24.04,24.07,85663.89805438617,18.2942,18.3018,18.2639,18.2866,85663.8981
2015-06-24 12:30:00,24.07,24.08,24.06,24.07,64196.1542837638,18.2866,18.2942,18.279,18.2866,64196.1543
2015-06-24 13:00:00,24.06,24.07,23.99,24.0,89168.27852998066,18.279,18.2866,18.2259,18.2335,89168.2785
2015-06-24 13:30:00,24.0,24.04,23.99,24.01,106670.83854818525,18.2335,18.2639,18.2259,18.2411,106670.8385
2015-06-24 14:00:00,24.01,24.04,24.0,24.03,106675.38969166004,18.2411,18.2639,18.2335,18.2563,106675.3897
2015-06-24 14:30:00,24.03,24.09,24.01,24.02,144208.6699283195,18.2563,18.3018,18.2411,18.2487,144208.6699
2015-06-24 15:00:00,24.03,24.09,24.01,24.06,235759.47206735687,18.2563,18.3018,18.2411,18.279,235759.4721
2015-06-24 15:30:00,24.06,24.09,24.02,24.02,392134.4862896803,18.279,18.3018,18.2487,18.2487,392134.4863
2015-06-25 09:30:00,24.04,24.13,24.01,24.09,199501.64978950965,18.2639,18.3322,18.2411,18.3018,199501.6498
2015-06-25 10:00:00,24.1,24.24,24.08,24.22,306889.29343497555,18.3094,18.4158,18.2942,18.4006,306889.2934
2015-06-25 10:30:00,24.21,24.22,24.16,24.2,402226.646945045,18.393,18.4006,18.355,18.3854,402226.6469
2015-06-25 11:00:00,24.2,24.2,24.13,24.13,167205.597906474,18.3854,18.3854,18.3322,18.3322,167205.5979
2015-06-25 11:30:00,24.13,24.21,24.13,24.2,100220.73045852772,18.3322,18.393,18.3322,18.3854,100220.7305
2015-06-25 12:00:00,24.2,24.21,24.16,24.16,91369.89418591422,18.3854,18.393,18.355,18.355,91369.8942
2015-06-25 12:30:00,24.16,24.19,24.16,24.18,55273.63750142224,18.355,18.3778,18.355,18.3702,55273.6375
2015-06-25 13:00:00,24.18,24.18,24.14,24.16,68514.05165547844,18.3702,18.3702,18.3398,18.355,68514.0517
2015-06-25 13:30:00,24.17,24.17,24.13,24.15,108481.05586528617,18.3626,18.3626,18.3322,18.3474,108481.0559
2015-06-25 14:00:00,24.15,24.15,24.03,24.03,115683.24041415406,18.3474,18.3474,18.2563,18.2563,115683.2404
2015-06-25 14:30:00,24.04,24.05,24.01,24.03,160292.41096825578,18.2639,18.2714,18.2411,18.2563,160292.411
2015-06-25 15:00:00,24.03,24.06,24.02,24.02,233234.72522471272,18.2563,18.279,18.2487,18.2487,233234.7252
2015-06-25 15:30:00,24.03,24.11,23.99,24.08,780143.3610194562,18.2563,18.317,18.2259,18.2942,780143.361
2015-06-26 09:30:00,24.11,24.23,24.05,24.22,94724.08692684038,18.317,18.4082,18.2714,18.4006,94724.0869
2015-06-26 10:00:00,24.23,24.28,24.21,24.27,106640.11832973037,18.4082,18.4462,18.393,18.4386,106640.1183
2015-06-26 10:30:00,24.26,24.26,24.07,24.08,167036.06781203777,18.431,18.431,18.2866,18.2942,167036.0678
2015-06-26 11:00:00,24.08,24.11,24.07,24.1,121338.03618159064,18.2942,18.317,18.2866,18.3094,121338.0362
2015-06-26 11:30:00,24.11,24.12,24.07,24.07,106286.2669245648,18.317,18.3246,18.2866,18.2866,106286.2669
2015-06-26 12:00:00,24.08,24.08,24.04,24.04,100430.0830583684,18.2942,18.2942,18.2639,18.2639,100430.0831
2015-06-26 12:30:00,24.05,24.05,23.97,23.97,206817.61292524743,18.2714,18.2714,18.2107,18.2107,206817.6129
2015-06-26 13:00:00,23.98,23.98,23.91,23.95,185643.4179087496,18.2183,18.2183,18.1651,18.1955,185643.4179
2015-06-26 13:30:00,23.95,24.01,23.93,23.98,159949.93742177723,18.1955,18.2411,18.1803,18.2183,159949.9374
2015-06-26 14:00:00,23.98,23.99,23.91,23.94,161664.58072590738,18.2183,18.2259,18.1651,18.1879,161664.5807
2015-06-26 14:30:00,23.93,23.96,23.91,23.96,170886.3351917169,18.1803,18.2031,18.1651,18.2031,170886.3352
2015-06-26 15:00:00,23.96,24.01,23.95,23.99,252833.0868130618,18.2031,18.2411,18.1955,18.2259,252833.0868
2015-06-26 15:30:00,23.99,24.0,23.94,23.99,766560.4733189214,18.2259,18.2335,18.1879,18.2259,766560.4733
2015-06-29 09:30:00,23.83,23.98,23.77,23.83,254776.4250768005,18.1043,18.2183,18.0587,18.1043,254776.4251
2015-06-29 10:00:00,23.83,23.91,23.8,23.81,174968.71088861077,18.1043,18.1651,18.0815,18.0891,174968.7109
2015-06-29 10:30:00,23.8,23.83,23.71,23.71,304059.61997951986,18.0815,18.1043,18.0131,18.0131,304059.62
2015-06-29 11:00:00,23.71,23.73,23.55,23.61,405983.6158834908,18.0131,18.0283,17.8916,17.9372,405983.6159
2015-06-29 11:30:00,23.61,23.62,23.55,23.62,133442.94003868473,17.9372,17.9448,17.8916,17.9448,133442.94
2015-06-29 12:00:00,23.62,23.65,23.55,23.58,93111.84435089317,17.9448,17.9676,17.8916,17.9144,93111.8444
2015-06-29 12:30:00,23.57,23.6,23.51,23.54,110807.82796677666,17.9068,17.9296,17.8612,17.884,110807.828
2015-06-29 13:00:00,23.54,23.55,23.48,23.49,121491.63727386508,17.884,17.8916,17.8384,17.846,121491.6373
2015-06-29 13:30:00,23.49,23.55,23.43,23.47,159568.7791557629,17.846,17.8916,17.8004,17.8308,159568.7792
2015-06-29 14:00:00,23.47,23.48,23.31,23.33,258655.1371031972,17.8308,17.8384,17.7093,17.7244,258655.1371
2015-06-29 14:30:00,23.32,23.33,23.26,23.26,456511.5485265673,17.7168,17.7244,17.6713,17.6713,456511.5485
2015-06-29 15:00:00,23.26,23.33,23.26,23.28,302563.43156218,17.6713,17.7244,17.6713,17.6865,302563.4316
2015-06-29 15:30:00,23.27,23.32,23.22,23.25,930414.1540562068,17.6789,17.7168,17.6409,17.6637,930414.1541
2015-06-30 09:30:00,23.4,23.58,23.33,23.47,309193.30981909204,17.7776,17.9144,17.7244,17.8308,309193.3098
2015-06-30 10:00:00,23.47,23.51,23.41,23.51,316950.73387188534,17.8308,17.8612,17.7852,17.8612,316950.7339
2015-06-30 10:30:00,23.51,23.53,23.4,23.48,165354.4202980999,17.8612,17.8764,17.7776,17.8384,165354.4203
2015-06-30 11:00:00,23.48,23.54,23.47,23.49,125128.0009102287,17.8384,17.884,17.8308,17.846,125128.0009
2015-06-30 11:30:00,23.5,23.52,23.46,23.49,256879.05336215725,17.8536,17.8688,17.8232,17.846,256879.0534
2015-06-30 12:00:00,23.49,23.51,23.41,23.41,172239.16258960063,17.846,17.8612,17.7852,17.7852,172239.1626
2015-06-30 12:30:00,23.42,23.51,23.41,23.5,151402.8899761065,17.7928,17.8612,17.7852,17.8536,151402.89
2015-06-30 13:00:00,23.5,23.55,23.47,23.52,261901.2401865969,17.8536,17.8916,17.8308,17.8688,261901.2402
2015-06-30 13:30:00,23.51,23.54,23.48,23.49,421925.1336898396,17.8612,17.884,17.8384,17.846,421925.1337
2015-06-30 14:00:00,23.5,23.63,23.5,23.62,425750.36978040735,17.8536,17.9524,17.8536,17.9448,425750.3698
2015-06-30 14:30:00,23.62,23.64,23.57,23.58,190965.98020252588,17.9448,17.96,17.9068,17.9144,190965.9802
2015-06-30 15:00:00,23.58,23.59,23.46,23.46,286117.8746159973,17.9144,17.922,17.8232,17.8232,286117.8746
2015-06-30 15:30:00,23.46,23.5,23.43,23.44,1066186.1417681193,17.8232,17.8536,17.8004,17.808,1066186.1418
2015-07-01 09:30:00,23.81,23.98,23.75,23.96,544768.0,20.5412,20.6879,20.4895,20.6707,544768.0
2015-07-01 10:00:00,23.96,24.11,23.91,23.98,653265.0,20.6707,20.8001,20.6275,20.6879,653265.0
2015-07-01 10:30:00,23.98,23.98,23.78,23.79,752774.0,20.6879,20.6879,20.5154,20.524,752774.0
2015-07-01 11:00:00,23.8,23.8,23.71,23.71,294367.0,20.5326,20.5326,20.455,20.455,294367.0
2015-07-01 11:30:00,23.71,23.75,23.62,23.65,191779.0,20.455,20.4895,20.3773,20.4032,191779.0
2015-07-01 12:00:00,23.65,23.72,23.64,23.72,204369.0,20.4032,20.4636,20.3946,20.4636,204369.0
2015-07-01 12:30:00,23.71,23.75,23.71,23.71,225882.0,20.455,20.4895,20.455,20.455,225882.0
2015-07-01 13:00:00,23.71,23.8,23.68,23.74,314068.0,20.455,20.5326,20.4291,20.4809,314068.0
2015-07-01 13:30:00,23.74,23.78,23.69,23.69,232987.0,20.4809,20.5154,20.4377,20.4377,232987.0
2015-07-01 14:00:00,23.69,23.7,23.54,23.54,229922.0,20.4377,20.4463,20.3083,20.3083,229922.0
2015-07-01 14:30:00,23.54,23.71,23.54,23.67,295234.0,20.3083,20.455,20.3083,20.4205,295234.0
2015-07-01 15:00:00,23.66,23.76,23.66,23.73,244762.0,20.4118,20.4981,20.4118,20.4722,244762.0
2015-07-01 15:30:00,23.74,23.81,23.72,23.78,627734.0,20.4809,20.5412,20.4636,20.5154,627734.0
2015-07-02 09:30:00,23.82,23.87,23.65,23.67,287169.0,20.5499,20.593,20.4032,20.4205,287169.0
2015-07-02 10:00:00,23.66,23.69,23.52,23.69,280070.0,20.4118,20.4377,20.2911,20.4377,280070.0
2015-07-02 10:30:00,23.68,23.69,23.61,23.62,141390.0,20.4291,20.4377,20.3687,20.3773,141390.0
2015-07-02 11:00:00,23.63,23.63,23.49,23.55,161221.0,20.386,20.386,20.2652,20.3169,161221.0
2015-07-02 11:30:00,23.55,23.59,23.51,23.54,200723.0,20.3169,20.3514,20.2824,20.3083,200723.0
2015-07-02 12:00:00,23.53,23.57,23.5,23.55,177591.0,20.2997,20.3342,20.2738,20.3169,177591.0
2015-07-02 12:30:00,23.54,23.56,23.49,23.52,159348.0,20.3083,20.3256,20.2652,20.2911,159348.0
2015-07-02 13:00:00,23.52,23.55,23.5,23.54,118808.0,20.2911,20.3169,20.2738,20.3083,118808.0
2015-07-02 13:30:00,23.54,23.56,23.5,23.51,166120.0,20.3083,20.3256,20.2738,20.2824,166120.0
2015-07-02 14:00:00,23.51,23.55,23.47,23.54,230583.0,20.2824,20.3169,20.2479,20.3083,230583.0
2015-07-02 14:30:00,23.55,23.56,23.49,23.55,227984.0,20.3169,20.3256,20.2652,20.3169,227984.0
2015-07-02 15:00:00,23.55,23.57,23.47,23.56,201277.0,20.3169,20.3342,20.2479,20.3256,201277.0
2015-07-02 15:30:00,23.56,23.61,23.52,23.6,535186.0,20.3256,20.3687,20.2911,20.3601,535186.0
2015-07-06 09:30:00,23.4,23.54,23.33,23.51,229892.0,20.1875,20.3083,20.1271,20.2824,229892.0
2015-07-06 10:00:00,23.51,23.65,23.48,23.62,117767.0,20.2824,20.4032,20.2565,20.3773,117767.0
2015-07-06 10:30:00,23.63,23.77,23.6,23.67,244364.0,20.386,20.5067,20.3601,20.4205,244364.0
2015-07-06 11:00:00,23.68,23.69,23.54,23.54,104188.0,20.4291,20.4377,20.3083,20.3083,104188.0
2015-07-06 11:30:00,23.55,23.59,23.52,23.58,95604.0,20.3169,20.3514,20.2911,20.3428,95604.0
2015-07-06 12:00:00,23.57,23.59,23.52,23.56,73716.0,20.3342,20.3514,20.2911,20.3256,73716.0
2015-07-06 12:30:00,23.56,23.57,23.46,23.5,164472.0,20.3256,20.3342,20.2393,20.2738,164472.0
2015-07-06 13:00:00,23.5,23.51,23.4,23.44,116504.0,20.2738,20.2824,20.1875,20.222,116504.0
2015-07-06 13:30:00,23.43,23.44,23.36,23.37,109474.0,20.2134,20.222,20.153,20.1617,109474.0
2015-07-06 14:00:00,23.38,23.44,23.34,23.39,121157.0,20.1703,20.222,20.1358,20.1789,121157.0
2015-07-06 14:30:00,23.39,23.45,23.37,23.43,280482.0,20.1789,20.2307,20.1617,20.2134,280482.0
2015-07-06 15:00:00,23.43,23.44,23.36,23.44,301972.0,20.2134,20.222,20.153,20.222,301972.0
2015-07-06 15:30:00,23.44,23.51,23.42,23.5,608901.0,20.222,20.2824,20.2048,20.2738,608901.0
2015-07-07 09:30:00,23.52,23.53,23.32,23.33,194727.0,20.2911,20.2997,20.1185,20.1271,194727.0
2015-07-07 10:00:00,23.34,23.39,23.22,23.26,229532.0,20.1358,20.1789,20.0322,20.0668,229532.0
2015-07-07 10:30:00,23.27,23.27,23.1,23.13,302884.0,20.0754,20.0754,19.9287,19.9546,302884.0
2015-07-07 11:00:00,23.14,23.14,22.99,23.06,1288175.0,19.9632,19.9632,19.8338,19.8942,1288175.0
2015-07-07 11:30:00,23.05,23.33,22.99,23.31,263083.0,19.8856,20.1271,19.8338,20.1099,263083.0
2015-07-07 12:00:00,23.31,23.31,23.21,23.24,222888.0,20.1099,20.1099,20.0236,20.0495,222888.0
2015-07-07 12:30:00,23.24,23.32,23.22,23.31,377670.0,20.0495,20.1185,20.0322,20.1099,377670.0
2015-07-07 13:00:00,23.31,23.34,23.23,23.3,236840.0,20.1099,20.1358,20.0409,20.1013,236840.0
2015-07-07 13:30:00,23.3,23.38,23.29,23.32,206125.0,20.1013,20.1703,20.0926,20.1185,206125.0
2015-07-07 14:00:00,23.33,23.33,23.25,23.33,136321.0,20.1271,20.1271,20.0581,20.1271,136321.0
2015-07-07 14:30:00,23.33,23.42,23.33,23.4,476452.0,20.1271,20.2048,20.1271,20.1875,476452.0
2015-07-07 15:00:00,23.4,23.52,23.36,23.52,494645.0,20.1875,20.2911,20.153,20.2911,494645.0
2015-07-07 15:30:00,23.52,23.65,23.51,23.63,975588.0,20.2911,20.4032,20.2824,20.386,975588.0
2015-07-08 09:30:00,23.43,23.45,23.21,23.27,160852.0,20.2134,20.2307,20.0236,20.0754,160852.0
2015-07-08 10:00:00,23.27,23.3,23.16,23.28,129279.0,20.0754,20.1013,19.9805,20.084,129279.0
2015-07-08 10:30:00,23.28,23.28,23.19,23.26,186972.0,20.084,20.084,20.0064,20.0668,186972.0
2015-07-08 11:00:00,23.26,23.26,23.1,23.12,216965.0,20.0668,20.0668,19.9287,19.946,216965.0
2015-07-08 11:30:00,23.12,23.13,23.01,23.05,261018.0,19.946,19.9546,19.8511,19.8856,261018.0
2015-07-08 12:00:00,23.05,23.06,23.0,23.02,236740.0,19.8856,19.8942,19.8424,19.8597,236740.0
2015-07-08 12:30:00,23.02,23.03,22.88,23.03,220441.0,19.8597,19.8683,19.7389,19.8683,220441.0
2015-07-08 13:00:00,23.03,23.13,22.98,23.12,258823.0,19.8683,19.9546,19.8252,19.946,258823.0
2015-07-08 13:30:00,23.12,23.13,23.08,23.09,72941.0,19.946,19.9546,19.9115,19.9201,72941.0
2015-07-08 14:00:00,23.09,23.11,22.99,23.05,249438.0,19.9201,19.9373,19.8338,19.8856,249438.0
2015-07-08 14:30:00,23.04,23.07,22.91,22.94,312531.0,19.877,19.9028,19.7648,19.7907,312531.0
2015-07-08 15:00:00,22.94,23.05,22.94,22.97,286646.0,19.7907,19.8856,19.7907,19.8166,286646.0
2015-07-08 15:30:00,22.97,23.08,22.95,23.02,764613.0,19.8166,19.9115,19.7993,19.8597,764613.0
2015-07-09 09:30:00,23.3,23.33,23.14,23.19,531031.0,20.1797,20.2057,20.0412,20.0845,531031.0
2015-07-09 10:00:00,23.18,23.22,23.04,23.06,529869.0,20.0758,20.1105,19.9546,19.9719,529869.0
2015-07-09 10:30:00,23.05,23.22,23.04,23.2,348863.0,19.9632,20.1105,19.9546,20.0931,348863.0
2015-07-09 11:00:00,23.2,23.28,23.15,23.21,245326.0,20.0931,20.1624,20.0498,20.1018,245326.0
2015-07-09 11:30:00,23.22,23.25,23.18,23.19,145883.0,20.1105,20.1364,20.0758,20.0845,145883.0
2015-07-09 12:00:00,23.18,23.21,23.14,23.17,95360.0,20.0758,20.1018,20.0412,20.0672,95360.0
2015-07-09 12:30:00,23.17,23.22,23.16,23.19,185462.0,20.0672,20.1105,20.0585,20.0845,185462.0
2015-07-09 13:00:00,23.2,23.21,23.12,23.13,71509.0,20.0931,20.1018,20.0239,20.0325,71509.0
2015-07-09 13:30:00,23.13,23.18,23.12,23.13,112312.0,20.0325,20.0758,20.0239,20.0325,112312.0
2015-07-09 14:00:00,23.13,23.16,23.07,23.1,165135.0,20.0325,20.0585,19.9805,20.0065,165135.0
2015-07-09 14:30:00,23.09,23.18,23.08,23.17,99159.0,19.9979,20.0758,19.9892,20.0672,99159.0
2015-07-09 15:00:00,23.17,23.21,23.14,23.14,153162.0,20.0672,20.1018,20.0412,20.0412,153162.0
2015-07-09 15:30:00,23.14,23.14,23.04,23.05,526985.0,20.0412,20.0412,19.9546,19.9632,526985.0
2015-07-10 09:30:00,23.26,23.36,23.21,23.27,284736.0,20.1451,20.2317,20.1018,20.1538,284736.0
2015-07-10 10:00:00,23.27,23.41,23.27,23.4,216060.0,20.1538,20.275,20.1538,20.2664,216060.0
2015-07-10 10:30:00,23.41,23.44,23.36,23.39,220641.0,20.275,20.301,20.2317,20.2577,220641.0
2015-07-10 11:00:00,23.39,23.48,23.38,23.43,131342.0,20.2577,20.3356,20.249,20.2923,131342.0
2015-07-10 11:30:00,23.43,23.54,23.41,23.52,139078.0,20.2923,20.3876,20.275,20.3703,139078.0
2015-07-10 12:00:00,23.53,23.54,23.48,23.51,77186.0,20.3789,20.3876,20.3356,20.3616,77186.0
2015-07-10 12:30:00,23.51,23.54,23.48,23.51,87571.0,20.3616,20.3876,20.3356,20.3616,87571.0
2015-07-10 13:00:00,23.52,23.54,23.49,23.54,102408.0,20.3703,20.3876,20.3443,20.3876,102408.0
2015-07-10 13:30:00,23.53,23.55,23.5,23.51,90052.0,20.3789,20.3963,20.353,20.3616,90052.0
2015-07-10 14:00:00,23.51,23.53,23.47,23.48,349168.0,20.3616,20.3789,20.327,20.3356,349168.0
2015-07-10 14:30:00,23.49,23.52,23.47,23.48,177286.0,20.3443,20.3703,20.327,20.3356,177286.0
2015-07-10 15:00:00,23.48,23.52,23.48,23.49,186987.0,20.3356,20.3703,20.3356,20.3443,186987.0
2015-07-10 15:30:00,23.49,23.52,23.45,23.47,533647.0,20.3443,20.3703,20.3097,20.327,533647.0
2015-07-13 09:30:00,23.64,23.75,23.59,23.6,121984.0,20.4742,20.5695,20.4309,20.4396,121984.0
2015-07-13 10:00:00,23.61,23.62,23.51,23.52,259446.0,20.4482,20.4569,20.3616,20.3703,259446.0
2015-07-13 10:30:00,23.52,23.56,23.48,23.49,335881.0,20.3703,20.4049,20.3356,20.3443,335881.0
2015-07-13 11:00:00,23.48,23.5,23.4,23.45,422312.0,20.3356,20.353,20.2664,20.3097,422312.0
2015-07-13 11:30:00,23.45,23.5,23.44,23.5,162464.0,20.3097,20.353,20.301,20.353,162464.0
2015-07-13 12:00:00,23.5,23.52,23.49,23.51,149070.0,20.353,20.3703,20.3443,20.3616,149070.0
2015-07-13 12:30:00,23.51,23.51,23.48,23.5,211535.0,20.3616,20.3616,20.3356,20.353,211535.0
2015-07-13 13:00:00,23.5,23.5,23.42,23.43,279953.0,20.353,20.353,20.2837,20.2923,279953.0
2015-07-13 13:30:00,23.43,23.44,23.4,23.43,73484.0,20.2923,20.301,20.2664,20.2923,73484.0
2015-07-13 14:00:00,23.43,23.47,23.42,23.44,268311.0,20.2923,20.327,20.2837,20.301,268311.0
2015-07-13 14:30:00,23.45,23.48,23.42,23.46,257873.0,20.3097,20.3356,20.2837,20.3183,257873.0
2015-07-13 15:00:00,23.46,23.49,23.45,23.46,285540.0,20.3183,20.3443,20.3097,20.3183,285540.0
2015-07-13 15:30:00,23.47,23.54,23.46,23.52,686008.0,20.327,20.3876,20.3183,20.3703,686008.0
2015-07-14 09:30:00,23.45,23.62,23.44,23.47,323387.0,20.3097,20.4569,20.301,20.327,323387.0
2015-07-14 10:00:00,23.46,23.51,23.44,23.48,453348.0,20.3183,20.3616,20.301,20.3356,453348.0
2015-07-14 10:30:00,23.48,23.48,23.42,23.46,415751.0,20.3356,20.3356,20.2837,20.3183,415751.0
2015-07-14 11:00:00,23.47,23.5,23.45,23.46,224502.0,20.327,20.353,20.3097,20.3183,224502.0
2015-07-14 11:30:00,23.46,23.49,23.43,23.48,424406.0,20.3183,20.3443,20.2923,20.3356,424406.0
2015-07-14 12:00:00,23.47,23.49,23.45,23.48,136605.0,20.327,20.3443,20.3097,20.3356,136605.0
2015-07-14 12:30:00,23.48,23.49,23.44,23.46,348250.0,20.3356,20.3443,20.301,20.3183,348250.0
2015-07-14 13:00:00,23.46,23.48,23.43,23.44,177558.0,20.3183,20.3356,20.2923,20.301,177558.0
2015-07-14 13:30:00,23.45,23.48,23.43,23.47,205493.0,20.3097,20.3356,20.2923,20.327,205493.0
2015-07-14 14:00:00,23.47,23.59,23.46,23.59,106299.0,20.327,20.4309,20.3183,20.4309,106299.0
2015-07-14 14:30:00,23.59,23.64,23.58,23.61,162418.0,20.4309,20.4742,20.4223,20.4482,162418.0
2015-07-14 15:00:00,23.61,23.67,23.6,23.64,180200.0,20.4482,20.5002,20.4396,20.4742,180200.0
2015-07-14 15:30:00,23.64,23.66,23.63,23.63,450065.0,20.4742,20.4915,20.4656,20.4656,450065.0
2015-07-15 09:30:00,23.67,23.69,23.48,23.58,123159.0,20.5002,20.5175,20.3356,20.4223,123159.0
2015-07-15 10:00:00,23.57,23.61,23.55,23.58,210255.0,20.4136,20.4482,20.3963,20.4223,210255.0
2015-07-15 10:30:00,23.58,23.65,23.56,23.62,166736.0,20.4223,20.4829,20.4049,20.4569,166736.0
2015-07-15 11:00:00,23.61,23.65,23.59,23.59,199792.0,20.4482,20.4829,20.4309,20.4309,199792.0
2015-07-15 11:30:00,23.59,23.64,23.59,23.63,246136.0,20.4309,20.4742,20.4309,20.4656,246136.0
2015-07-15 12:00:00,23.63,23.64,23.58,23.6,273748.0,20.4656,20.4742,20.4223,20.4396,273748.0
2015-07-15 12:30:00,23.59,23.64,23.58,23.64,84519.0,20.4309,20.4742,20.4223,20.4742,84519.0
2015-07-15 13:00:00,23.64,23.69,23.6,23.68,198243.0,20.4742,20.5175,20.4396,20.5089,198243.0
2015-07-15 13:30:00,23.68,23.71,23.64,23.7,365841.0,20.5089,20.5348,20.4742,20.5262,365841.0
2015-07-15 14:00:00,23.7,23.71,23.63,23.63,171930.0,20.5262,20.5348,20.4656,20.4656,171930.0
2015-07-15 14:30:00,23.63,23.64,23.43,23.49,180522.0,20.4656,20.4742,20.2923,20.3443,180522.0
2015-07-15 15:00:00,23.48,23.5,23.42,23.45,257694.0,20.3356,20.353,20.2837,20.3097,257694.0
2015-07-15 15:30:00,23.46,23.48,23.39,23.39,1101287.0,20.3183,20.3356,20.2577,20.2577,1101287.0
2015-07-16 09:30:00,23.58,23.72,23.47,23.5,272070.0,20.4223,20.5435,20.327,20.353,272070.0
2015-07-16 10:00:00,23.49,23.52,23.46,23.47,243105.0,20.3443,20.3703,20.3183,20.327,243105.0
2015-07-16 10:30:00,23.47,23.52,23.43,23.51,226281.0,20.327,20.3703,20.2923,20.3616,226281.0
2015-07-16 11:00:00,23.5,23.56,23.48,23.49,342678.0,20.353,20.4049,20.3356,20.3443,342678.0
2015-07-16 11:30:00,23.49,23.5,23.44,23.46,293648.0,20.3443,20.353,20.301,20.3183,293648.0
2015-07-16 12:00:00,23.47,23.48,23.38,23.39,336896.0,20.327,20.3356,20.249,20.2577,336896.0
2015-07-16 12:30:00,23.39,23.41,23.33,23.39,351791.0,20.2577,20.275,20.2057,20.2577,351791.0
2015-07-16 13:00:00,23.39,23.39,23.26,23.29,347360.0,20.2577,20.2577,20.1451,20.1711,347360.0
2015-07-16 13:30:00,23.3,23.35,23.29,23.3,220010.0,20.1797,20.2231,20.1711,20.1797,220010.0
2015-07-16 14:00:00,23.3,23.32,23.26,23.28,407521.0,20.1797,20.1971,20.1451,20.1624,407521.0
2015-07-16 14:30:00,23.28,23.3,23.25,23.27,412007.0,20.1624,20.1797,20.1364,20.1538,412007.0
2015-07-16 15:00:00,23.26,23.27,23.23,23.27,412614.0,20.1451,20.1538,20.1191,20.1538,412614.0
2015-07-16 15:30:00,23.27,23.27,23.23,23.27,1017913.0,20.1538,20.1538,20.1191,20.1538,1017913.0
2015-07-17 09:30:00,23.21,23.26,23.05,23.15,346393.0,20.1018,20.1451,19.9632,20.0498,346393.0
2015-07-17 10:00:00,23.16,23.17,23.03,23.08,235937.0,20.0585,20.0672,19.9459,19.9892,235937.0
2015-07-17 10:30:00,23.08,23.1,22.97,23.01,152214.0,19.9892,20.0065,19.8939,19.9286,152214.0
2015-07-17 11:00:00,23.01,23.02,22.94,22.96,95960.0,19.9286,19.9372,19.868,19.8853,95960.0
2015-07-17 11:30:00,22.96,23.0,22.95,22.99,104011.0,19.8853,19.9199,19.8766,19.9113,104011.0
2015-07-17 12:00:00,22.98,23.0,22.97,22.98,45600.0,19.9026,19.9199,19.8939,19.9026,45600.0
2015-07-17 12:30:00,22.98,22.98,22.92,22.93,94560.0,19.9026,19.9026,19.8506,19.8593,94560.0
2015-07-17 13:00:00,22.93,22.93,22.85,22.87,102639.0,19.8593,19.8593,19.79,19.8073,102639.0
2015-07-17 13:30:00,22.86,22.87,22.84,22.87,70482.0,19.7987,19.8073,19.7813,19.8073,70482.0
2015-07-17 14:00:00,22.88,22.89,22.86,22.88,118709.0,19.816,19.8247,19.7987,19.816,118709.0
2015-07-17 14:30:00,22.89,22.89,22.88,22.89,54216.0,19.8247,19.8247,19.816,19.8247,54216.0
2015-07-17 15:00:00,22.88,22.89,22.84,22.87,255931.0,19.816,19.8247,19.7813,19.8073,255931.0
2015-07-17 15:30:00,22.88,22.89,22.85,22.85,622147.0,19.816,19.8247,19.79,19.79,622147.0
2015-07-20 09:30:00,22.89,23.02,22.87,22.95,254739.0,19.8247,19.9372,19.8073,19.8766,254739.0
2015-07-20 10:00:00,22.95,22.98,22.88,22.94,142185.0,19.8766,19.9026,19.816,19.868,142185.0
2015-07-20 10:30:00,22.94,23.05,22.9,23.05,135912.0,19.868,19.9632,19.8333,19.9632,135912.0
2015-07-20 11:00:00,23.04,23.06,22.98,22.98,126154.0,19.9546,19.9719,19.9026,19.9026,126154.0
2015-07-20 11:30:00,22.99,23.03,22.96,23.03,181896.0,19.9113,19.9459,19.8853,19.9459,181896.0
2015-07-20 12:00:00,23.02,23.03,23.01,23.03,74543.0,19.9372,19.9459,19.9286,19.9459,74543.0
2015-07-20 12:30:00,23.02,23.05,23.02,23.03,50708.0,19.9372,19.9632,19.9372,19.9459,50708.0
2015-07-20 13:00:00,23.03,23.12,23.02,23.11,124766.0,19.9459,20.0239,19.9372,20.0152,124766.0
2015-07-20 13:30:00,23.1,23.12,23.09,23.11,161330.0,20.0065,20.0239,19.9979,20.0152,161330.0
2015-07-20 14:00:00,23.11,23.11,23.06,23.09,132681.0,20.0152,20.0152,19.9719,19.9979,132681.0
2015-07-20 14:30:00,23.09,23.09,23.06,23.07,68579.0,19.9979,19.9979,19.9719,19.9805,68579.0
2015-07-20 15:00:00,23.07,23.07,22.98,23.01,222214.0,19.9805,19.9805,19.9026,19.9286,222214.0
2015-07-20 15:30:00,23.02,23.07,22.96,23.01,1596679.0,19.9372,19.9805,19.8853,19.9286,1596679.0
2015-07-21 09:30:00,22.9,22.99,22.8,22.99,286703.0,19.8333,19.9113,19.7467,19.9113,286703.0
2015-07-21 10:00:00,23.0,23.03,22.94,22.94,308876.0,19.9199,19.9459,19.868,19.868,308876.0
2015-07-21 10:30:00,22.93,22.93,22.73,22.75,367035.0,19.8593,19.8593,19.6861,19.7034,367035.0
2015-07-21 11:00:00,22.75,22.77,22.67,22.68,142065.0,19.7034,19.7207,19.6341,19.6428,142065.0
2015-07-21 11:30:00,22.67,22.68,22.61,22.62,167036.0,19.6341,19.6428,19.5821,19.5908,167036.0
2015-07-21 12:00:00,22.62,22.68,22.61,22.68,195970.0,19.5908,19.6428,19.5821,19.6428,195970.0
2015-07-21 12:30:00,22.68,22.7,22.6,22.62,131061.0,19.6428,19.6601,19.5735,19.5908,131061.0
2015-07-21 13:00:00,22.62,22.62,22.56,22.58,139841.0,19.5908,19.5908,19.5388,19.5562,139841.0
2015-07-21 13:30:00,22.58,22.58,22.52,22.57,372782.0,19.5562,19.5562,19.5042,19.5475,372782.0
2015-07-21 14:00:00,22.57,22.72,22.55,22.71,509199.0,19.5475,19.6774,19.5302,19.6688,509199.0
2015-07-21 14:30:00,22.72,22.72,22.64,22.65,183154.0,19.6774,19.6774,19.6081,19.6168,183154.0
2015-07-21 15:00:00,22.64,22.79,22.64,22.77,563594.0,19.6081,19.738,19.6081,19.7207,563594.0
2015-07-21 15:30:00,22.77,22.78,22.63,22.64,1561562.0,19.7207,19.7294,19.5995,19.6081,1561562.0
2015-07-22 09:30:00,22.59,22.99,22.58,22.95,328072.0,19.5648,19.9113,19.5562,19.8766,328072.0
2015-07-22 10:00:00,22.94,23.09,22.86,22.99,1928647.0,19.868,19.9979,19.7987,19.9113,1928647.0
2015-07-22 10:30:00,23.0,23.04,22.94,22.98,432735.0,19.9199,19.9546,19.868,19.9026,432735.0
2015-07-22 11:00:00,22.98,23.02,22.94,22.96,385629.0,19.9026,19.9372,19.868,19.8853,385629.0
2015-07-22 11:30:00,22.96,23.0,22.95,22.98,243760.0,19.8853,19.9199,19.8766,19.9026,243760.0
2015-07-22 12:00:00,22.99,23.01,22.95,23.0,411173.0,19.9113,19.9286,19.8766,19.9199,411173.0
2015-07-22 12:30:00,22.99,23.01,22.97,23.0,229014.0,19.9113,19.9286,19.8939,19.9199,229014.0
2015-07-22 13:00:00,23.0,23.14,22.98,23.14,916142.0,19.9199,20.0412,19.9026,20.0412,916142.0
2015-07-22 13:30:00,23.13,23.14,23.04,23.04,431860.0,20.0325,20.0412,19.9546,19.9546,431860.0
2015-07-22 14:00:00,23.03,23.16,23.02,23.1,531089.0,19.9459,20.0585,19.9372,20.0065,531089.0
2015-07-22 14:30:00,23.09,23.15,23.08,23.11,164276.0,19.9979,20.0498,19.9892,20.0152,164276.0
2015-07-22 15:00:00,23.1,23.13,23.04,23.06,388925.0,20.0065,20.0325,19.9546,19.9719,388925.0
2015-07-22 15:30:00,23.06,23.08,23.01,23.07,722999.0,19.9719,19.9892,19.9286,19.9805,722999.0
2015-07-23 09:30:00,23.39,23.55,23.25,23.51,566328.0,20.2577,20.3963,20.1364,20.3616,566328.0
2015-07-23 10:00:00,23.51,23.99,23.5,23.9,1086945.0,20.3616,20.7773,20.353,20.6994,1086945.0
2015-07-23 10:30:00,23.9,24.25,23.89,23.98,908889.0,20.6994,21.0025,20.6907,20.7687,908889.0
2015-07-23 11:00:00,23.98,24.06,23.89,23.9,521879.0,20.7687,20.838,20.6907,20.6994,521879.0
2015-07-23 11:30:00,23.9,23.98,23.85,23.92,554841.0,20.6994,20.7687,20.6561,20.7167,554841.0
2015-07-23 12:00:00,23.91,23.91,23.68,23.69,236654.0,20.7081,20.7081,20.5089,20.5175,236654.0
2015-07-23 12:30:00,23.69,23.84,23.66,23.81,372592.0,20.5175,20.6474,20.4915,20.6214,372592.0
2015-07-23 13:00:00,23.81,23.92,23.8,23.9,409963.0,20.6214,20.7167,20.6128,20.6994,409963.0
2015-07-23 13:30:00,23.91,24.05,23.9,23.99,635206.0,20.7081,20.8293,20.6994,20.7773,635206.0
2015-07-23 14:00:00,23.98,24.05,23.84,23.86,396647.0,20.7687,20.8293,20.6474,20.6648,396647.0
2015-07-23 14:30:00,23.87,23.92,23.79,23.84,398033.0,20.6734,20.7167,20.6041,20.6474,398033.0
2015-07-23 15:00:00,23.85,23.85,23.75,23.79,564423.0,20.6561,20.6561,20.5695,20.6041,564423.0
2015-07-23 15:30:00,23.78,23.82,23.74,23.8,1558572.0,20.5955,20.6301,20.5608,20.6128,1558572.0
2015-07-24 09:30:00,23.8,23.94,23.76,23.86,430054.0,20.6128,20.734,20.5781,20.6648,430054.0
2015-07-24 10:00:00,23.85,23.86,23.59,23.6,516682.0,20.6561,20.6648,20.4309,20.4396,516682.0
2015-07-24 10:30:00,23.59,23.61,23.51,23.51,356075.0,20.4309,20.4482,20.3616,20.3616,356075.0
2015-07-24 11:00:00,23.52,23.52,23.42,23.51,322198.0,20.3703,20.3703,20.2837,20.3616,322198.0
2015-07-24 11:30:00,23.51,23.53,23.45,23.48,322876.0,20.3616,20.3789,20.3097,20.3356,322876.0
2015-07-24 12:00:00,23.47,23.48,23.37,23.38,197442.0,20.327,20.3356,20.2404,20.249,197442.0
2015-07-24 12:30:00,23.38,23.42,23.35,23.37,192390.0,20.249,20.2837,20.2231,20.2404,192390.0
2015-07-24 13:00:00,23.37,23.38,23.27,23.3,628899.0,20.2404,20.249,20.1538,20.1797,628899.0
2015-07-24 13:30:00,23.31,23.33,23.15,23.29,365890.0,20.1884,20.2057,20.0498,20.1711,365890.0
2015-07-24 14:00:00,23.28,23.3,23.15,23.29,296646.0,20.1624,20.1797,20.0498,20.1711,296646.0
2015-07-24 14:30:00,23.29,23.37,23.24,23.36,539646.0,20.1711,20.2404,20.1278,20.2317,539646.0
2015-07-24 15:00:00,23.36,23.44,23.31,23.4,483122.0,20.2317,20.301,20.1884,20.2664,483122.0
2015-07-24 15:30:00,23.4,23.41,23.32,23.38,709598.0,20.2664,20.275,20.1971,20.249,709598.0
2015-07-27 09:30:00,23.2,23.27,23.06,23.24,247985.0,20.0931,20.1538,19.9719,20.1278,247985.0
2015-07-27 10:00:00,23.23,23.26,23.09,23.16,351986.0,20.1191,20.1451,19.9979,20.0585,351986.0
2015-07-27 10:30:00,23.15,23.37,23.15,23.25,291678.0,20.0498,20.2404,20.0498,20.1364,291678.0
2015-07-27 11:00:00,23.24,23.39,23.2,23.27,527555.0,20.1278,20.2577,20.0931,20.1538,527555.0
2015-07-27 11:30:00,23.27,23.3,23.13,23.2,211818.0,20.1538,20.1797,20.0325,20.0931,211818.0
2015-07-27 12:00:00,23.2,23.22,23.12,23.18,173435.0,20.0931,20.1105,20.0239,20.0758,173435.0
2015-07-27 12:30:00,23.18,23.32,23.18,23.27,319116.0,20.0758,20.1971,20.0758,20.1538,319116.0
2015-07-27 13:00:00,23.27,23.35,23.23,23.23,274668.0,20.1538,20.2231,20.1191,20.1191,274668.0
2015-07-27 13:30:00,23.23,23.35,23.21,23.28,466728.0,20.1191,20.2231,20.1018,20.1624,466728.0
2015-07-27 14:00:00,23.28,23.31,23.24,23.27,340017.0,20.1624,20.1884,20.1278,20.1538,340017.0
2015-07-27 14:30:00,23.27,23.27,23.16,23.21,368914.0,20.1538,20.1538,20.0585,20.1018,368914.0
2015-07-27 15:00:00,23.21,23.24,23.06,23.07,638242.0,20.1018,20.1278,19.9719,19.9805,638242.0
2015-07-27 15:30:00,23.07,23.17,23.02,23.15,894755.0,19.9805,20.0672,19.9372,20.0498,894755.0
2015-07-28 09:30:00,24.2,25.02,24.14,24.63,1800237.0,20.9592,21.6694,20.9073,21.3316,1800237.0
2015-07-28 10:00:00,24.62,24.76,24.48,24.73,1293043.0,21.323,21.4442,21.2017,21.4182,1293043.0
2015-07-28 10:30:00,24.73,25.09,24.69,25.04,974374.0,21.4182,21.73,21.3836,21.6867,974374.0
2015-07-28 11:00:00,25.03,25.34,25.0,25.31,758048.0,21.6781,21.9466,21.6521,21.9206,758048.0
2015-07-28 11:30:00,25.31,25.92,25.25,25.73,1240944.0,21.9206,22.4489,21.8686,22.2843,1240944.0
2015-07-28 12:00:00,25.72,25.8,25.42,25.46,980006.0,22.2757,22.345,22.0158,22.0505,980006.0
2015-07-28 12:30:00,25.46,25.47,25.32,25.4,751184.0,22.0505,22.0591,21.9292,21.9985,751184.0
2015-07-28 13:00:00,25.39,25.7,25.38,25.67,678057.0,21.9899,22.2583,21.9812,22.2324,678057.0
2015-07-28 13:30:00,25.67,25.75,25.6,25.63,353109.0,22.2324,22.3017,22.1717,22.1977,353109.0
2015-07-28 14:00:00,25.64,25.83,25.63,25.76,440986.0,22.2064,22.3709,22.1977,22.3103,440986.0
2015-07-28 14:30:00,25.76,25.82,25.61,25.68,462817.0,22.3103,22.3623,22.1804,22.241,462817.0
2015-07-28 15:00:00,25.69,25.75,25.62,25.62,597548.0,22.2497,22.3017,22.1891,22.1891,597548.0
2015-07-28 15:30:00,25.61,25.68,25.6,25.64,1217248.0,22.1804,22.241,22.1717,22.2064,1217248.0
2015-07-29 09:30:00,25.78,26.31,25.78,26.1,1007348.0,22.3276,22.7867,22.3276,22.6048,1007348.0
2015-07-29 10:00:00,26.1,26.11,25.85,25.88,611512.0,22.6048,22.6134,22.3883,22.4142,611512.0
2015-07-29 10:30:00,25.89,26.23,25.88,26.19,477910.0,22.4229,22.7174,22.4142,22.6827,477910.0
2015-07-29 11:00:00,26.18,26.18,26.0,26.02,386390.0,22.6741,22.6741,22.5182,22.5355,386390.0
2015-07-29 11:30:00,26.03,26.13,26.0,26.05,481081.0,22.5442,22.6308,22.5182,22.5615,481081.0
2015-07-29 12:00:00,26.05,26.16,25.99,26.16,388861.0,22.5615,22.6567,22.5095,22.6567,388861.0
2015-07-29 12:30:00,26.16,26.16,26.02,26.03,273485.0,22.6567,22.6567,22.5355,22.5442,273485.0
2015-07-29 13:00:00,26.03,26.1,26.01,26.07,189436.0,22.5442,22.6048,22.5268,22.5788,189436.0
2015-07-29 13:30:00,26.07,26.14,26.05,26.11,261879.0,22.5788,22.6394,22.5615,22.6134,261879.0
2015-07-29 14:00:00,26.1,26.34,26.08,26.34,465269.0,22.6048,22.8126,22.5875,22.8126,465269.0
2015-07-29 14:30:00,26.33,26.54,26.33,26.54,381008.0,22.804,22.9859,22.804,22.9859,381008.0
2015-07-29 15:00:00,26.54,26.54,26.31,26.41,564736.0,22.9859,22.9859,22.7867,22.8733,564736.0
2015-07-29 15:30:00,26.42,26.45,26.32,26.4,1369619.0,22.8819,22.9079,22.7953,22.8646,1369619.0
2015-07-30 09:30:00,26.35,26.69,26.22,26.29,538416.0,22.8213,23.1158,22.7087,22.7693,538416.0
2015-07-30 10:00:00,26.29,26.47,26.28,26.46,409280.0,22.7693,22.9252,22.7607,22.9166,409280.0
2015-07-30 10:30:00,26.47,26.53,26.24,26.26,347520.0,22.9252,22.9772,22.726,22.7434,347520.0
2015-07-30 11:00:00,26.25,26.34,26.2,26.28,272310.0,22.7347,22.8126,22.6914,22.7607,272310.0
2015-07-30 11:30:00,26.29,26.34,26.22,26.3,497451.0,22.7693,22.8126,22.7087,22.778,497451.0
2015-07-30 12:00:00,26.3,26.34,26.25,26.28,255789.0,22.778,22.8126,22.7347,22.7607,255789.0
2015-07-30 12:30:00,26.29,26.32,26.2,26.22,235364.0,22.7693,22.7953,22.6914,22.7087,235364.0
2015-07-30 13:00:00,26.21,26.23,26.13,26.14,424976.0,22.7001,22.7174,22.6308,22.6394,424976.0
2015-07-30 13:30:00,26.15,26.17,26.07,26.15,430981.0,22.6481,22.6654,22.5788,22.6481,430981.0
2015-07-30 14:00:00,26.14,26.22,26.14,26.17,388441.0,22.6394,22.7087,22.6394,22.6654,388441.0
2015-07-30 14:30:00,26.18,26.33,26.17,26.33,414212.0,22.6741,22.804,22.6654,22.804,414212.0
2015-07-30 15:00:00,26.32,26.38,26.28,26.33,563311.0,22.7953,22.8473,22.7607,22.804,563311.0
2015-07-30 15:30:00,26.33,26.5,26.3,26.4,958163.0,22.804,22.9512,22.778,22.8646,958163.0
2015-07-31 09:30:00,26.51,26.61,26.39,26.56,206299.0,22.9599,23.0465,22.8559,23.0032,206299.0
2015-07-31 10:00:00,26.55,26.67,26.49,26.57,700593.0,22.9945,23.0984,22.9426,23.0118,700593.0
2015-07-31 10:30:00,26.57,26.72,26.56,26.7,357850.0,23.0118,23.1418,23.0032,23.1244,357850.0
2015-07-31 11:00:00,26.69,26.75,26.69,26.75,303145.0,23.1158,23.1677,23.1158,23.1677,303145.0
2015-07-31 11:30:00,26.75,26.79,26.71,26.74,228734.0,23.1677,23.2024,23.1331,23.1591,228734.0
2015-07-31 12:00:00,26.73,26.77,26.62,26.62,837197.0,23.1504,23.1851,23.0551,23.0551,837197.0
2015-07-31 12:30:00,26.62,26.64,26.5,26.51,231912.0,23.0551,23.0725,22.9512,22.9599,231912.0
2015-07-31 13:00:00,26.5,26.54,26.41,26.41,216027.0,22.9512,22.9859,22.8733,22.8733,216027.0
2015-07-31 13:30:00,26.41,26.42,26.34,26.39,399813.0,22.8733,22.8819,22.8126,22.8559,399813.0
2015-07-31 14:00:00,26.39,26.44,26.34,26.39,362096.0,22.8559,22.8992,22.8126,22.8559,362096.0
2015-07-31 14:30:00,26.39,26.42,26.31,26.42,514558.0,22.8559,22.8819,22.7867,22.8819,514558.0
2015-07-31 15:00:00,26.42,26.49,26.41,26.41,247697.0,22.8819,22.9426,22.8733,22.8733,247697.0
2015-07-31 15:30:00,26.42,26.45,26.35,26.4,962845.0,22.8819,22.9079,22.8213,22.8646,962845.0
2015-08-03 09:30:00,26.36,26.51,26.2,26.48,324485.0,22.83,22.9599,22.6914,22.9339,324485.0
2015-08-03 10:00:00,26.49,26.51,26.39,26.42,459394.0,22.9426,22.9599,22.8559,22.8819,459394.0
2015-08-03 10:30:00,26.42,26.45,26.32,26.37,478851.0,22.8819,22.9079,22.7953,22.8386,478851.0
2015-08-03 11:00:00,26.38,26.39,26.26,26.27,423763.0,22.8473,22.8559,22.7434,22.752,423763.0
2015-08-03 11:30:00,26.27,26.41,26.27,26.32,474654.0,22.752,22.8733,22.752,22.7953,474654.0
2015-08-03 12:00:00,26.32,26.41,26.28,26.41,332881.0,22.7953,22.8733,22.7607,22.8733,332881.0
2015-08-03 12:30:00,26.4,26.41,26.25,26.29,484328.0,22.8646,22.8733,22.7347,22.7693,484328.0
2015-08-03 13:00:00,26.28,26.43,26.24,26.43,277673.0,22.7607,22.8906,22.726,22.8906,277673.0
2015-08-03 13:30:00,26.43,26.52,26.37,26.48,297584.0,22.8906,22.9685,22.8386,22.9339,297584.0
2015-08-03 14:00:00,26.48,26.53,26.41,26.45,305193.0,22.9339,22.9772,22.8733,22.9079,305193.0
2015-08-03 14:30:00,26.44,26.47,26.38,26.42,247235.0,22.8992,22.9252,22.8473,22.8819,247235.0
2015-08-03 15:00:00,26.42,26.46,26.37,26.43,359451.0,22.8819,22.9166,22.8386,22.8906,359451.0
2015-08-03 15:30:00,26.43,26.53,26.41,26.47,990919.0,22.8906,22.9772,22.8733,22.9252,990919.0
2015-08-04 09:30:00,26.49,26.64,26.35,26.55,211407.0,22.9426,23.0725,22.8213,22.9945,211407.0
2015-08-04 10:00:00,26.55,26.68,26.44,26.68,393346.0,22.9945,23.1071,22.8992,23.1071,393346.0
2015-08-04 10:30:00,26.68,26.7,26.57,26.58,271308.0,23.1071,23.1244,23.0118,23.0205,271308.0
2015-08-04 11:00:00,26.58,26.64,26.55,26.63,270949.0,23.0205,23.0725,22.9945,23.0638,270949.0
2015-08-04 11:30:00,26.63,26.65,26.55,26.64,260084.0,23.0638,23.0811,22.9945,23.0725,260084.0
2015-08-04 12:00:00,26.63,26.65,26.59,26.59,130390.0,23.0638,23.0811,23.0292,23.0292,130390.0
2015-08-04 12:30:00,26.59,26.6,26.43,26.44,320954.0,23.0292,23.0378,22.8906,22.8992,320954.0
2015-08-04 13:00:00,26.44,26.48,26.4,26.44,174611.0,22.8992,22.9339,22.8646,22.8992,174611.0
2015-08-04 13:30:00,26.44,26.49,26.36,26.39,324738.0,22.8992,22.9426,22.83,22.8559,324738.0
2015-08-04 14:00:00,26.39,26.42,26.32,26.42,230757.0,22.8559,22.8819,22.7953,22.8819,230757.0
2015-08-04 14:30:00,26.42,26.48,26.37,26.46,269957.0,22.8819,22.9339,22.8386,22.9166,269957.0
2015-08-04 15:00:00,26.46,26.47,26.41,26.45,326978.0,22.9166,22.9252,22.8733,22.9079,326978.0
2015-08-04 15:30:00,26.45,26.47,26.41,26.46,665002.0,22.9079,22.9252,22.8733,22.9166,665002.0
2015-08-05 09:30:00,26.67,26.71,26.38,26.38,314292.0,23.0984,23.1331,22.8473,22.8473,314292.0
2015-08-05 10:00:00,26.39,26.51,26.38,26.45,327585.0,22.8559,22.9599,22.8473,22.9079,327585.0
2015-08-05 10:30:00,26.46,26.5,26.29,26.31,276262.0,22.9166,22.9512,22.7693,22.7867,276262.0
2015-08-05 11:00:00,26.31,26.39,26.3,26.34,144336.0,22.7867,22.8559,22.778,22.8126,144336.0
2015-08-05 11:30:00,26.34,26.37,26.26,26.27,219768.0,22.8126,22.8386,22.7434,22.752,219768.0
2015-08-05 12:00:00,26.27,26.33,26.17,26.21,225778.0,22.752,22.804,22.6654,22.7001,225778.0
2015-08-05 12:30:00,26.2,26.28,26.14,26.22,200310.0,22.6914,22.7607,22.6394,22.7087,200310.0
2015-08-05 13:00:00,26.22,26.23,26.06,26.15,318244.0,22.7087,22.7174,22.5701,22.6481,318244.0
2015-08-05 13:30:00,26.16,26.32,26.11,26.31,324760.0,22.6567,22.7953,22.6134,22.7867,324760.0
2015-08-05 14:00:00,26.31,26.39,26.27,26.28,332632.0,22.7867,22.8559,22.752,22.7607,332632.0
2015-08-05 14:30:00,26.28,26.29,26.23,26.25,311066.0,22.7607,22.7693,22.7174,22.7347,311066.0
2015-08-05 15:00:00,26.25,26.33,26.24,26.26,334347.0,22.7347,22.804,22.726,22.7434,334347.0
2015-08-05 15:30:00,26.26,26.28,26.19,26.2,1034469.0,22.7434,22.7607,22.6827,22.6914,1034469.0
2015-08-06 09:30:00,26.35,26.68,26.28,26.66,963448.0,22.8213,23.1071,22.7607,23.0898,963448.0
2015-08-06 10:00:00,26.67,26.86,26.55,26.84,697560.0,23.0984,23.263,22.9945,23.2457,697560.0
2015-08-06 10:30:00,26.84,26.87,26.66,26.81,474123.0,23.2457,23.2717,23.0898,23.2197,474123.0
2015-08-06 11:00:00,26.81,26.87,26.72,26.73,525494.0,23.2197,23.2717,23.1418,23.1504,525494.0
2015-08-06 11:30:00,26.73,26.74,26.44,26.45,513437.0,23.1504,23.1591,22.8992,22.9079,513437.0
2015-08-06 12:00:00,26.45,26.61,26.45,26.57,490581.0,22.9079,23.0465,22.9079,23.0118,490581.0
2015-08-06 12:30:00,26.58,26.59,26.39,26.48,332977.0,23.0205,23.0292,22.8559,22.9339,332977.0
2015-08-06 13:00:00,26.48,26.54,26.41,26.53,418058.0,22.9339,22.9859,22.8733,22.9772,418058.0
2015-08-06 13:30:00,26.54,26.62,26.44,26.54,453384.0,22.9859,23.0551,22.8992,22.9859,453384.0
2015-08-06 14:00:00,26.54,26.58,26.53,26.57,283014.0,22.9859,23.0205,22.9772,23.0118,283014.0
2015-08-06 14:30:00,26.57,26.58,26.43,26.48,513720.0,23.0118,23.0205,22.8906,22.9339,513720.0
2015-08-06 15:00:00,26.47,26.55,26.47,26.5,415207.0,22.9252,22.9945,22.9252,22.9512,415207.0
2015-08-06 15:30:00,26.5,26.53,26.43,26.44,1046679.0,22.9512,22.9772,22.8906,22.8992,1046679.0
2015-08-07 09:30:00,26.46,26.51,26.36,26.41,146964.0,22.9166,22.9599,22.83,22.8733,146964.0
2015-08-07 10:00:00,26.41,26.51,26.36,26.39,205744.0,22.8733,22.9599,22.83,22.8559,205744.0
2015-08-07 10:30:00,26.39,26.59,26.36,26.55,292956.0,22.8559,23.0292,22.83,22.9945,292956.0
2015-08-07 11:00:00,26.56,26.58,26.46,26.51,361738.0,23.0032,23.0205,22.9166,22.9599,361738.0
2015-08-07 11:30:00,26.51,26.6,26.45,26.56,196978.0,22.9599,23.0378,22.9079,23.0032,196978.0
2015-08-07 12:00:00,26.56,26.59,26.46,26.47,358634.0,23.0032,23.0292,22.9166,22.9252,358634.0
2015-08-07 12:30:00,26.48,26.59,26.43,26.57,440138.0,22.9339,23.0292,22.8906,23.0118,440138.0
2015-08-07 13:00:00,26.58,26.59,26.52,26.59,173127.0,23.0205,23.0292,22.9685,23.0292,173127.0
2015-08-07 13:30:00,26.59,26.69,26.58,26.68,364979.0,23.0292,23.1158,23.0205,23.1071,364979.0
2015-08-07 14:00:00,26.68,26.79,26.65,26.7,495943.0,23.1071,23.2024,23.0811,23.1244,495943.0
2015-08-07 14:30:00,26.7,26.77,26.66,26.75,523434.0,23.1244,23.1851,23.0898,23.1677,523434.0
2015-08-07 15:00:00,26.76,26.83,26.73,26.82,286176.0,23.1764,23.237,23.1504,23.2284,286176.0
2015-08-07 15:30:00,26.81,26.84,26.74,26.83,741099.0,23.2197,23.2457,23.1591,23.237,741099.0
2015-08-10 09:30:00,27.0,27.33,26.91,27.25,331681.0,23.3843,23.6701,23.3063,23.6008,331681.0
2015-08-10 10:00:00,27.25,27.27,27.14,27.16,245488.0,23.6008,23.6181,23.5055,23.5228,245488.0
2015-08-10 10:30:00,27.16,27.16,27.04,27.13,259528.0,23.5228,23.5228,23.4189,23.4968,259528.0
2015-08-10 11:00:00,27.13,27.14,26.98,26.99,267685.0,23.4968,23.5055,23.3669,23.3756,267685.0
2015-08-10 11:30:00,26.99,27.0,26.93,26.94,225432.0,23.3756,23.3843,23.3236,23.3323,225432.0
2015-08-10 12:00:00,26.94,27.01,26.94,27.0,185582.0,23.3323,23.3929,23.3323,23.3843,185582.0
2015-08-10 12:30:00,26.99,27.08,26.97,27.06,196019.0,23.3756,23.4535,23.3583,23.4362,196019.0
2015-08-10 13:00:00,27.06,27.13,27.05,27.08,202656.0,23.4362,23.4968,23.4276,23.4535,202656.0
2015-08-10 13:30:00,27.09,27.11,27.03,27.03,160630.0,23.4622,23.4795,23.4102,23.4102,160630.0
2015-08-10 14:00:00,27.03,27.05,26.92,26.94,202957.0,23.4102,23.4276,23.315,23.3323,202957.0
2015-08-10 14:30:00,26.92,27.01,26.92,26.99,200401.0,23.315,23.3929,23.315,23.3756,200401.0
2015-08-10 15:00:00,26.99,27.05,26.97,27.02,214273.0,23.3756,23.4276,23.3583,23.4016,214273.0
2015-08-10 15:30:00,27.02,27.04,26.92,26.94,629929.0,23.4016,23.4189,23.315,23.3323,629929.0
2015-08-11 09:30:00,26.67,26.86,26.52,26.75,263306.0,23.0984,23.263,22.9685,23.1677,263306.0
2015-08-11 10:00:00,26.75,27.0,26.69,26.95,216492.0,23.1677,23.3843,23.1158,23.341,216492.0
2015-08-11 10:30:00,26.95,27.04,26.86,27.0,304179.0,23.341,23.4189,23.263,23.3843,304179.0
2015-08-11 11:00:00,27.0,27.06,26.97,27.01,222969.0,23.3843,23.4362,23.3583,23.3929,222969.0
2015-08-11 11:30:00,27.01,27.07,26.96,26.97,360218.0,23.3929,23.4449,23.3496,23.3583,360218.0
2015-08-11 12:00:00,26.98,27.01,26.9,26.95,216584.0,23.3669,23.3929,23.2976,23.341,216584.0
2015-08-11 12:30:00,26.95,27.04,26.9,26.92,106342.0,23.341,23.4189,23.2976,23.315,106342.0
2015-08-11 13:00:00,26.92,26.94,26.83,26.87,174764.0,23.315,23.3323,23.237,23.2717,174764.0
2015-08-11 13:30:00,26.86,26.91,26.82,26.85,369821.0,23.263,23.3063,23.2284,23.2543,369821.0
2015-08-11 14:00:00,26.86,26.93,26.84,26.9,186348.0,23.263,23.3236,23.2457,23.2976,186348.0
2015-08-11 14:30:00,26.89,27.01,26.87,26.99,274438.0,23.289,23.3929,23.2717,23.3756,274438.0
2015-08-11 15:00:00,26.99,27.05,26.96,27.02,269419.0,23.3756,23.4276,23.3496,23.4016,269419.0
2015-08-11 15:30:00,27.03,27.12,27.02,27.1,817443.0,23.4102,23.4882,23.4016,23.4709,817443.0
2015-08-12 09:30:00,26.85,26.88,26.61,26.71,367698.0,23.2543,23.2803,23.0465,23.1331,367698.0
2015-08-12 10:00:00,26.71,26.72,26.46,26.53,253483.0,23.1331,23.1418,22.9166,22.9772,253483.0
2015-08-12 10:30:00,26.52,26.66,26.51,26.61,136118.0,22.9685,23.0898,22.9599,23.0465,136118.0
2015-08-12 11:00:00,26.61,26.89,26.61,26.8,284174.0,23.0465,23.289,23.0465,23.211,284174.0
2015-08-12 11:30:00,26.8,26.82,26.66,26.67,201593.0,23.211,23.2284,23.0898,23.0984,201593.0
2015-08-12 12:00:00,26.66,26.77,26.58,26.74,162888.0,23.0898,23.1851,23.0205,23.1591,162888.0
2015-08-12 12:30:00,26.75,26.9,26.75,26.83,146396.0,23.1677,23.2976,23.1677,23.237,146396.0
2015-08-12 13:00:00,26.82,26.94,26.81,26.9,196855.0,23.2284,23.3323,23.2197,23.2976,196855.0
2015-08-12 13:30:00,26.91,27.07,26.89,27.07,217279.0,23.3063,23.4449,23.289,23.4449,217279.0
2015-08-12 14:00:00,27.06,27.07,26.98,27.02,293707.0,23.4362,23.4449,23.3669,23.4016,293707.0
2015-08-12 14:30:00,27.03,27.25,27.02,27.22,234823.0,23.4102,23.6008,23.4016,23.5748,234823.0
2015-08-12 15:00:00,27.21,27.24,27.11,27.17,395579.0,23.5661,23.5921,23.4795,23.5315,395579.0
2015-08-12 15:30:00,27.17,27.18,27.08,27.1,454879.0,23.5315,23.5402,23.4535,23.4709,454879.0
2015-08-13 09:30:00,27.09,27.19,26.94,27.04,128872.0,23.4622,23.5488,23.3323,23.4189,128872.0
2015-08-13 10:00:00,27.04,27.17,27.01,27.16,357343.0,23.4189,23.5315,23.3929,23.5228,357343.0
2015-08-13 10:30:00,27.16,27.26,27.1,27.15,294030.0,23.5228,23.6094,23.4709,23.5142,294030.0
2015-08-13 11:00:00,27.14,27.17,27.04,27.13,236945.0,23.5055,23.5315,23.4189,23.4968,236945.0
2015-08-13 11:30:00,27.13,27.15,27.08,27.1,142611.0,23.4968,23.5142,23.4535,23.4709,142611.0
2015-08-13 12:00:00,27.11,27.22,27.09,27.2,124447.0,23.4795,23.5748,23.4622,23.5575,124447.0
2015-08-13 12:30:00,27.21,27.22,27.13,27.2,97110.0,23.5661,23.5748,23.4968,23.5575,97110.0
2015-08-13 13:00:00,27.2,27.22,27.18,27.19,75177.0,23.5575,23.5748,23.5402,23.5488,75177.0
2015-08-13 13:30:00,27.2,27.22,27.16,27.2,126353.0,23.5575,23.5748,23.5228,23.5575,126353.0
2015-08-13 14:00:00,27.2,27.22,27.18,27.2,126663.0,23.5575,23.5748,23.5402,23.5575,126663.0
2015-08-13 14:30:00,27.21,27.22,27.18,27.21,174141.0,23.5661,23.5748,23.5402,23.5661,174141.0
2015-08-13 15:00:00,27.2,27.21,27.12,27.12,188925.0,23.5575,23.5661,23.4882,23.4882,188925.0
2015-08-13 15:30:00,27.13,27.13,27.03,27.04,407948.0,23.4968,23.4968,23.4102,23.4189,407948.0
2015-08-14 09:30:00,27.04,27.34,27.01,27.32,145025.0,23.4189,23.6787,23.3929,23.6614,145025.0
2015-08-14 10:00:00,27.32,27.36,27.23,27.25,247813.0,23.6614,23.696,23.5835,23.6008,247813.0
2015-08-14 10:30:00,27.26,27.31,27.19,27.24,121214.0,23.6094,23.6527,23.5488,23.5921,121214.0
2015-08-14 11:00:00,27.24,27.26,27.09,27.2,107791.0,23.5921,23.6094,23.4622,23.5575,107791.0
2015-08-14 11:30:00,27.2,27.24,27.15,27.2,117720.0,23.5575,23.5921,23.5142,23.5575,117720.0
2015-08-14 12:00:00,27.2,27.22,27.14,27.2,146135.0,23.5575,23.5748,23.5055,23.5575,146135.0
2015-08-14 12:30:00,27.2,27.22,27.15,27.21,72255.0,23.5575,23.5748,23.5142,23.5661,72255.0
2015-08-14 13:00:00,27.21,27.29,27.17,27.26,347883.0,23.5661,23.6354,23.5315,23.6094,347883.0
2015-08-14 13:30:00,27.26,27.29,27.18,27.21,212412.0,23.6094,23.6354,23.5402,23.5661,212412.0
2015-08-14 14:00:00,27.21,27.33,27.19,27.29,337900.0,23.5661,23.6701,23.5488,23.6354,337900.0
2015-08-14 14:30:00,27.29,27.32,27.26,27.3,164042.0,23.6354,23.6614,23.6094,23.6441,164042.0
2015-08-14 15:00:00,27.3,27.32,27.26,27.27,207426.0,23.6441,23.6614,23.6094,23.6181,207426.0
2015-08-14 15:30:00,27.28,27.3,27.21,27.23,565555.0,23.6268,23.6441,23.5661,23.5835,565555.0
2015-08-17 09:30:00,27.2,27.22,27.09,27.18,110533.0,23.5575,23.5748,23.4622,23.5402,110533.0
2015-08-17 10:00:00,27.18,27.37,27.12,27.34,112918.0,23.5402,23.7047,23.4882,23.6787,112918.0
2015-08-17 10:30:00,27.34,27.51,27.33,27.5,158495.0,23.6787,23.826,23.6701,23.8173,158495.0
2015-08-17 11:00:00,27.5,27.59,27.49,27.53,145924.0,23.8173,23.8952,23.8086,23.8433,145924.0
2015-08-17 11:30:00,27.53,27.6,27.51,27.57,150166.0,23.8433,23.9039,23.826,23.8779,150166.0
2015-08-17 12:00:00,27.56,27.58,27.53,27.55,119025.0,23.8693,23.8866,23.8433,23.8606,119025.0
2015-08-17 12:30:00,27.55,27.56,27.52,27.55,80147.0,23.8606,23.8693,23.8346,23.8606,80147.0
2015-08-17 13:00:00,27.56,27.61,27.55,27.61,128398.0,23.8693,23.9126,23.8606,23.9126,128398.0
2015-08-17 13:30:00,27.61,27.62,27.58,27.58,64398.0,23.9126,23.9212,23.8866,23.8866,64398.0
2015-08-17 14:00:00,27.58,27.59,27.53,27.55,66717.0,23.8866,23.8952,23.8433,23.8606,66717.0
2015-08-17 14:30:00,27.55,27.57,27.54,27.57,90514.0,23.8606,23.8779,23.8519,23.8779,90514.0
2015-08-17 15:00:00,27.57,27.6,27.55,27.57,143815.0,23.8779,23.9039,23.8606,23.8779,143815.0
2015-08-17 15:30:00,27.56,27.62,27.55,27.62,478354.0,23.8693,23.9212,23.8606,23.9212,478354.0
2015-08-18 09:30:00,27.69,28.25,27.65,28.24,754263.0,23.9819,24.4669,23.9472,24.4582,754263.0
2015-08-18 10:00:00,28.24,28.48,28.24,28.36,1073250.0,24.4582,24.6661,24.4582,24.5621,1073250.0
2015-08-18 10:30:00,28.36,28.54,28.31,28.51,946570.0,24.5621,24.718,24.5188,24.692,946570.0
2015-08-18 11:00:00,28.52,28.56,28.42,28.46,618970.0,24.7007,24.7353,24.6141,24.6487,618970.0
2015-08-18 11:30:00,28.47,28.59,28.42,28.51,397157.0,24.6574,24.7613,24.6141,24.692,397157.0
2015-08-18 12:00:00,28.51,28.52,28.36,28.47,351743.0,24.692,24.7007,24.5621,24.6574,351743.0
2015-08-18 12:30:00,28.48,28.56,28.39,28.41,488518.0,24.6661,24.7353,24.5881,24.6054,488518.0
2015-08-18 13:00:00,28.41,28.42,28.31,28.33,423565.0,24.6054,24.6141,24.5188,24.5361,423565.0
2015-08-18 13:30:00,28.34,28.35,28.08,28.11,608501.0,24.5448,24.5535,24.3196,24.3456,608501.0
2015-08-18 14:00:00,28.11,28.23,28.09,28.23,313083.0,24.3456,24.4495,24.3283,24.4495,313083.0
2015-08-18 14:30:00,28.23,28.34,28.21,28.31,306244.0,24.4495,24.5448,24.4322,24.5188,306244.0
2015-08-18 15:00:00,28.31,28.4,28.29,28.4,276324.0,24.5188,24.5968,24.5015,24.5968,276324.0
2015-08-18 15:30:00,28.4,28.4,28.31,28.34,739210.0,24.5968,24.5968,24.5188,24.5448,739210.0
2015-08-19 09:30:00,28.08,28.2,27.98,28.13,286653.0,24.3196,24.4236,24.233,24.3629,286653.0
2015-08-19 10:00:00,28.13,28.29,28.08,28.25,163936.0,24.3629,24.5015,24.3196,24.4669,163936.0
2015-08-19 10:30:00,28.25,28.25,28.11,28.14,178855.0,24.4669,24.4669,24.3456,24.3716,178855.0
2015-08-19 11:00:00,28.15,28.2,28.07,28.11,125725.0,24.3803,24.4236,24.311,24.3456,125725.0
2015-08-19 11:30:00,28.1,28.18,28.03,28.06,244343.0,24.3369,24.4062,24.2763,24.3023,244343.0
2015-08-19 12:00:00,28.06,28.07,27.93,27.96,190459.0,24.3023,24.311,24.1897,24.2157,190459.0
2015-08-19 12:30:00,27.95,28.01,27.94,27.99,158784.0,24.207,24.259,24.1984,24.2417,158784.0
2015-08-19 13:00:00,27.99,28.07,27.96,28.0,165919.0,24.2417,24.311,24.2157,24.2503,165919.0
2015-08-19 13:30:00,27.99,28.16,27.97,28.11,187994.0,24.2417,24.3889,24.2244,24.3456,187994.0
2015-08-19 14:00:00,28.11,28.34,28.1,28.23,181914.0,24.3456,24.5448,24.3369,24.4495,181914.0
2015-08-19 14:30:00,28.23,28.24,28.07,28.09,161468.0,24.4495,24.4582,24.311,24.3283,161468.0
2015-08-19 15:00:00,28.08,28.15,28.04,28.14,209760.0,24.3196,24.3803,24.285,24.3716,209760.0
2015-08-19 15:30:00,28.14,28.19,28.08,28.09,569594.0,24.3716,24.4149,24.3196,24.3283,569594.0
2015-08-20 09:30:00,27.85,27.96,27.71,27.76,163288.0,24.1204,24.2157,23.9992,24.0425,163288.0
2015-08-20 10:00:00,27.75,27.79,27.66,27.68,187113.0,24.0338,24.0685,23.9559,23.9732,187113.0
2015-08-20 10:30:00,27.69,27.83,27.62,27.74,227009.0,23.9819,24.1031,23.9212,24.0252,227009.0
2015-08-20 11:00:00,27.74,27.8,27.69,27.78,115815.0,24.0252,24.0771,23.9819,24.0598,115815.0
2015-08-20 11:30:00,27.78,27.83,27.71,27.82,132340.0,24.0598,24.1031,23.9992,24.0944,132340.0
2015-08-20 12:00:00,27.82,27.87,27.78,27.8,182126.0,24.0944,24.1377,24.0598,24.0771,182126.0
2015-08-20 12:30:00,27.81,27.83,27.61,27.63,147205.0,24.0858,24.1031,23.9126,23.9299,147205.0
2015-08-20 13:00:00,27.62,27.76,27.58,27.74,127226.0,23.9212,24.0425,23.8866,24.0252,127226.0
2015-08-20 13:30:00,27.74,27.75,27.55,27.57,508825.0,24.0252,24.0338,23.8606,23.8779,508825.0
2015-08-20 14:00:00,27.56,27.57,27.42,27.45,228411.0,23.8693,23.8779,23.748,23.774,228411.0
2015-08-20 14:30:00,27.45,27.45,27.34,27.35,249710.0,23.774,23.774,23.6787,23.6874,249710.0
2015-08-20 15:00:00,27.36,27.47,27.33,27.38,302711.0,23.696,23.7913,23.6701,23.7134,302711.0
2015-08-20 15:30:00,27.39,27.41,27.23,27.24,916086.0,23.722,23.7394,23.5835,23.5921,916086.0
2015-08-21 09:30:00,26.99,27.05,26.87,27.04,428497.0,23.3756,23.4276,23.2717,23.4189,428497.0
2015-08-21 10:00:00,27.03,27.2,27.02,27.04,207720.0,23.4102,23.5575,23.4016,23.4189,207720.0
2015-08-21 10:30:00,27.04,27.06,26.86,26.88,315066.0,23.4189,23.4362,23.263,23.2803,315066.0
2015-08-21 11:00:00,26.88,26.9,26.69,26.83,299267.0,23.2803,23.2976,23.1158,23.237,299267.0
2015-08-21 11:30:00,26.83,26.88,26.71,26.85,263089.0,23.237,23.2803,23.1331,23.2543,263089.0
2015-08-21 12:00:00,26.85,26.95,26.78,26.79,416353.0,23.2543,23.341,23.1937,23.2024,416353.0
2015-08-21 12:30:00,26.79,26.81,26.58,26.59,230360.0,23.2024,23.2197,23.0205,23.0292,230360.0
2015-08-21 13:00:00,26.59,26.69,26.53,26.69,307043.0,23.0292,23.1158,22.9772,23.1158,307043.0
2015-08-21 13:30:00,26.69,26.97,26.62,26.96,582919.0,23.1158,23.3583,23.0551,23.3496,582919.0
2015-08-21 14:00:00,26.95,26.99,26.8,26.86,290206.0,23.341,23.3756,23.211,23.263,290206.0
2015-08-21 14:30:00,26.86,26.9,26.63,26.7,203413.0,23.263,23.2976,23.0638,23.1244,203413.0
2015-08-21 15:00:00,26.7,26.75,26.53,26.67,376860.0,23.1244,23.1677,22.9772,23.0984,376860.0
2015-08-21 15:30:00,26.66,26.69,26.54,26.55,1126225.0,23.0898,23.1158,22.9859,22.9945,1126225.0
2015-08-24 09:30:00,24.96,25.96,24.89,25.52,1007374.0,21.6174,22.4835,21.5568,22.1025,1007374.0
2015-08-24 10:00:00,25.53,25.95,25.45,25.7,935151.0,22.1111,22.4749,22.0418,22.2583,935151.0
2015-08-24 10:30:00,25.68,25.71,25.45,25.6,951255.0,22.241,22.267,22.0418,22.1717,951255.0
2015-08-24 11:00:00,25.61,25.66,25.36,25.41,635490.0,22.1804,22.2237,21.9639,22.0072,635490.0
2015-08-24 11:30:00,25.4,26.01,25.38,25.95,617661.0,21.9985,22.5268,21.9812,22.4749,617661.0
2015-08-24 12:00:00,25.95,26.17,25.77,26.12,408442.0,22.4749,22.6654,22.319,22.6221,408442.0
2015-08-24 12:30:00,26.12,26.18,25.87,26.0,547336.0,22.6221,22.6741,22.4056,22.5182,547336.0
2015-08-24 13:00:00,26.0,26.05,25.75,25.82,391445.0,22.5182,22.5615,22.3017,22.3623,391445.0
2015-08-24 13:30:00,25.82,25.82,25.56,25.58,433731.0,22.3623,22.3623,22.1371,22.1544,433731.0
2015-08-24 14:00:00,25.58,25.63,25.44,25.52,571637.0,22.1544,22.1977,22.0332,22.1025,571637.0
2015-08-24 14:30:00,25.52,25.6,25.18,25.21,835807.0,22.1025,22.1717,21.808,21.834,835807.0
2015-08-24 15:00:00,25.2,25.33,25.1,25.16,963892.0,21.8253,21.9379,21.7387,21.7907,963892.0
2015-08-24 15:30:00,25.15,25.77,25.08,25.28,1798890.0,21.782,22.319,21.7214,21.8946,1798890.0
2015-08-25 09:30:00,26.11,26.13,25.69,25.81,694268.0,22.6134,22.6308,22.2497,22.3536,694268.0
2015-08-25 10:00:00,25.81,25.89,25.68,25.74,898416.0,22.3536,22.4229,22.241,22.293,898416.0
2015-08-25 10:30:00,25.74,25.74,25.61,25.67,546326.0,22.293,22.293,22.1804,22.2324,546326.0
2015-08-25 11:00:00,25.67,25.87,25.66,25.8,456618.0,22.2324,22.4056,22.2237,22.345,456618.0
2015-08-25 11:30:00,25.8,25.85,25.72,25.81,335364.0,22.345,22.3883,22.2757,22.3536,335364.0
2015-08-25 12:00:00,25.81,25.95,25.81,25.91,306726.0,22.3536,22.4749,22.3536,22.4402,306726.0
2015-08-25 12:30:00,25.9,25.94,25.8,25.82,258444.0,22.4316,22.4662,22.345,22.3623,258444.0
2015-08-25 13:00:00,25.83,25.84,25.55,25.57,341660.0,22.3709,22.3796,22.1284,22.1458,341660.0
2015-08-25 13:30:00,25.56,25.63,25.5,25.57,200333.0,22.1371,22.1977,22.0851,22.1458,200333.0
2015-08-25 14:00:00,25.57,25.6,25.46,25.58,413466.0,22.1458,22.1717,22.0505,22.1544,413466.0
2015-08-25 14:30:00,25.58,25.66,25.48,25.6,421797.0,22.1544,22.2237,22.0678,22.1717,421797.0
2015-08-25 15:00:00,25.6,25.61,25.22,25.25,550515.0,22.1717,22.1804,21.8426,21.8686,550515.0
2015-08-25 15:30:00,25.24,25.27,24.88,24.89,1892908.0,21.8599,21.8859,21.5482,21.5568,1892908.0
2015-08-26 09:30:00,25.61,25.61,25.04,25.18,393290.0,22.1804,22.1804,21.6867,21.808,393290.0
2015-08-26 10:00:00,25.18,25.34,24.97,25.27,340986.0,21.808,21.9466,21.6261,21.8859,340986.0
2015-08-26 10:30:00,25.28,25.35,25.05,25.07,431175.0,21.8946,21.9552,21.6954,21.7127,431175.0
2015-08-26 11:00:00,25.07,25.21,24.99,25.02,362428.0,21.7127,21.834,21.6434,21.6694,362428.0
2015-08-26 11:30:00,25.01,25.09,24.89,24.98,312538.0,21.6608,21.73,21.5568,21.6348,312538.0
2015-08-26 12:00:00,24.97,25.04,24.88,24.92,277855.0,21.6261,21.6867,21.5482,21.5828,277855.0
2015-08-26 12:30:00,24.91,25.05,24.81,25.05,634062.0,21.5741,21.6954,21.4875,21.6954,634062.0
2015-08-26 13:00:00,25.05,25.15,24.94,25.15,363313.0,21.6954,21.782,21.6001,21.782,363313.0
2015-08-26 13:30:00,25.15,25.38,25.12,25.37,362739.0,21.782,21.9812,21.756,21.9725,362739.0
2015-08-26 14:00:00,25.37,25.39,25.13,25.29,419087.0,21.9725,21.9899,21.7647,21.9033,419087.0
2015-08-26 14:30:00,25.29,25.47,25.25,25.43,610392.0,21.9033,22.0591,21.8686,22.0245,610392.0
2015-08-26 15:00:00,25.43,25.71,25.4,25.62,884477.0,22.0245,22.267,21.9985,22.1891,884477.0
2015-08-26 15:30:00,25.62,25.86,25.6,25.76,1539615.0,22.1891,22.3969,22.1717,22.3103,1539615.0
2015-08-27 09:30:00,26.03,26.33,25.96,25.99,600998.0,22.5442,22.804,22.4835,22.5095,600998.0
2015-08-27 10:00:00,25.98,26.24,25.88,26.14,265413.0,22.5009,22.726,22.4142,22.6394,265413.0
2015-08-27 10:30:00,26.14,26.22,26.05,26.19,363189.0,22.6394,22.7087,22.5615,22.6827,363189.0
2015-08-27 11:00:00,26.18,26.22,26.11,26.13,515562.0,22.6741,22.7087,22.6134,22.6308,515562.0
2015-08-27 11:30:00,26.13,26.17,26.0,26.16,172415.0,22.6308,22.6654,22.5182,22.6567,172415.0
2015-08-27 12:00:00,26.17,26.29,26.15,26.29,266583.0,22.6654,22.7693,22.6481,22.7693,266583.0
2015-08-27 12:30:00,26.29,26.3,26.18,26.3,171722.0,22.7693,22.778,22.6741,22.778,171722.0
2015-08-27 13:00:00,26.3,26.38,26.24,26.25,188792.0,22.778,22.8473,22.726,22.7347,188792.0
2015-08-27 13:30:00,26.25,26.32,26.21,26.32,162514.0,22.7347,22.7953,22.7001,22.7953,162514.0
2015-08-27 14:00:00,26.32,26.34,26.02,26.04,306503.0,22.7953,22.8126,22.5355,22.5528,306503.0
2015-08-27 14:30:00,26.05,26.16,25.84,25.87,272019.0,22.5615,22.6567,22.3796,22.4056,272019.0
2015-08-27 15:00:00,25.87,26.12,25.79,26.1,619175.0,22.4056,22.6221,22.3363,22.6048,619175.0
2015-08-27 15:30:00,26.11,26.32,26.05,26.31,1161164.0,22.6134,22.7953,22.5615,22.7867,1161164.0
2015-08-28 09:30:00,26.18,26.42,26.13,26.38,514349.0,22.6741,22.8819,22.6308,22.8473,514349.0
2015-08-28 10:00:00,26.36,26.44,26.24,26.42,180924.0,22.83,22.8992,22.726,22.8819,180924.0
2015-08-28 10:30:00,26.42,26.46,26.35,26.35,239557.0,22.8819,22.9166,22.8213,22.8213,239557.0
2015-08-28 11:00:00,26.35,26.5,26.34,26.49,129276.0,22.8213,22.9512,22.8126,22.9426,129276.0
2015-08-28 11:30:00,26.49,26.52,26.25,26.26,133905.0,22.9426,22.9685,22.7347,22.7434,133905.0
2015-08-28 12:00:00,26.27,26.36,26.24,26.32,104814.0,22.752,22.83,22.726,22.7953,104814.0
2015-08-28 12:30:00,26.32,26.38,26.29,26.33,118551.0,22.7953,22.8473,22.7693,22.804,118551.0
2015-08-28 13:00:00,26.33,26.34,26.24,26.24,116180.0,22.804,22.8126,22.726,22.726,116180.0
2015-08-28 13:30:00,26.24,26.34,26.2,26.32,178709.0,22.726,22.8126,22.6914,22.7953,178709.0
2015-08-28 14:00:00,26.33,26.47,26.29,26.32,288655.0,22.804,22.9252,22.7693,22.7953,288655.0
2015-08-28 14:30:00,26.33,26.36,26.25,26.3,143023.0,22.804,22.83,22.7347,22.778,143023.0
2015-08-28 15:00:00,26.3,26.31,26.16,26.21,232382.0,22.778,22.7867,22.6567,22.7001,232382.0
2015-08-28 15:30:00,26.2,26.3,26.05,26.29,783412.0,22.6914,22.778,22.5615,22.7693,783412.0
2015-08-31 09:30:00,26.12,26.15,25.88,26.03,246424.0,22.6221,22.6481,22.4142,22.5442,246424.0
2015-08-31 10:00:00,26.03,26.29,25.94,26.25,201960.0,22.5442,22.7693,22.4662,22.7347,201960.0
2015-08-31 10:30:00,26.26,26.38,26.2,26.33,275932.0,22.7434,22.8473,22.6914,22.804,275932.0
2015-08-31 11:00:00,26.33,26.43,26.22,26.42,212927.0,22.804,22.8906,22.7087,22.8819,212927.0
2015-08-31 11:30:00,26.42,26.56,26.35,26.4,184741.0,22.8819,23.0032,22.8213,22.8646,184741.0
2015-08-31 12:00:00,26.4,26.56,26.4,26.52,136769.0,22.8646,23.0032,22.8646,22.9685,136769.0
2015-08-31 12:30:00,26.52,26.54,26.37,26.37,160802.0,22.9685,22.9859,22.8386,22.8386,160802.0
2015-08-31 13:00:00,26.37,26.41,26.33,26.36,98381.0,22.8386,22.8733,22.804,22.83,98381.0
2015-08-31 13:30:00,26.36,26.37,26.2,26.22,157153.0,22.83,22.8386,22.6914,22.7087,157153.0
2015-08-31 14:00:00,26.22,26.26,26.14,26.25,145140.0,22.7087,22.7434,22.6394,22.7347,145140.0
2015-08-31 14:30:00,26.25,26.3,26.19,26.21,442878.0,22.7347,22.778,22.6827,22.7001,442878.0
2015-08-31 15:00:00,26.21,26.32,26.17,26.22,247816.0,22.7001,22.7953,22.6654,22.7087,247816.0
2015-08-31 15:30:00,26.22,26.34,26.21,26.23,609270.0,22.7087,22.8126,22.7001,22.7174,609270.0
2015-09-01 09:30:00,25.75,26.02,25.72,25.83,386438.0,22.3017,22.5355,22.2757,22.3709,386438.0
2015-09-01 10:00:00,25.83,25.86,25.69,25.85,468528.0,22.3709,22.3969,22.2497,22.3883,468528.0
2015-09-01 10:30:00,25.85,25.9,25.7,25.78,349837.0,22.3883,22.4316,22.2583,22.3276,349837.0
2015-09-01 11:00:00,25.77,25.97,25.73,25.82,160029.0,22.319,22.4922,22.2843,22.3623,160029.0
2015-09-01 11:30:00,25.82,25.86,25.72,25.72,186178.0,22.3623,22.3969,22.2757,22.2757,186178.0
2015-09-01 12:00:00,25.73,25.76,25.61,25.62,173487.0,22.2843,22.3103,22.1804,22.1891,173487.0
2015-09-01 12:30:00,25.63,25.7,25.57,25.64,519789.0,22.1977,22.2583,22.1458,22.2064,519789.0
2015-09-01 13:00:00,25.63,25.82,25.62,25.78,311873.0,22.1977,22.3623,22.1891,22.3276,311873.0
2015-09-01 13:30:00,25.78,25.82,25.69,25.77,188649.0,22.3276,22.3623,22.2497,22.319,188649.0
2015-09-01 14:00:00,25.78,25.79,25.67,25.69,268327.0,22.3276,22.3363,22.2324,22.2497,268327.0
2015-09-01 14:30:00,25.68,25.8,25.67,25.69,222455.0,22.241,22.345,22.2324,22.2497,222455.0
2015-09-01 15:00:00,25.69,25.74,25.6,25.6,319288.0,22.2497,22.293,22.1717,22.1717,319288.0
2015-09-01 15:30:00,25.6,25.74,25.49,25.64,1105551.0,22.1717,22.293,22.0765,22.2064,1105551.0
2015-09-02 09:30:00,25.96,26.2,25.73,25.79,365427.0,22.4835,22.6914,22.2843,22.3363,365427.0
2015-09-02 10:00:00,25.78,25.9,25.74,25.74,209000.0,22.3276,22.4316,22.293,22.293,209000.0
2015-09-02 10:30:00,25.73,25.76,25.64,25.72,143482.0,22.2843,22.3103,22.2064,22.2757,143482.0
2015-09-02 11:00:00,25.72,25.83,25.72,25.8,120705.0,22.2757,22.3709,22.2757,22.345,120705.0
2015-09-02 11:30:00,25.8,25.81,25.57,25.62,130361.0,22.345,22.3536,22.1458,22.1891,130361.0
2015-09-02 12:00:00,25.62,25.69,25.55,25.67,158803.0,22.1891,22.2497,22.1284,22.2324,158803.0
2015-09-02 12:30:00,25.66,25.8,25.66,25.79,146602.0,22.2237,22.345,22.2237,22.3363,146602.0
2015-09-02 13:00:00,25.79,25.88,25.73,25.88,124683.0,22.3363,22.4142,22.2843,22.4142,124683.0
2015-09-02 13:30:00,25.88,25.9,25.79,25.84,209928.0,22.4142,22.4316,22.3363,22.3796,209928.0
2015-09-02 14:00:00,25.84,26.0,25.79,25.96,212570.0,22.3796,22.5182,22.3363,22.4835,212570.0
2015-09-02 14:30:00,25.97,26.04,25.93,26.01,449567.0,22.4922,22.5528,22.4575,22.5268,449567.0
2015-09-02 15:00:00,26.02,26.06,25.92,26.02,468037.0,22.5355,22.5701,22.4489,22.5355,468037.0
2015-09-02 15:30:00,26.02,26.21,26.0,26.21,925971.0,22.5355,22.7001,22.5182,22.7001,925971.0
2015-09-03 09:30:00,26.34,26.6,26.34,26.52,338229.0,22.8126,23.0378,22.8126,22.9685,338229.0
2015-09-03 10:00:00,26.52,26.8,26.49,26.79,356104.0,22.9685,23.211,22.9426,23.2024,356104.0
2015-09-03 10:30:00,26.8,26.9,26.7,26.89,462671.0,23.211,23.2976,23.1244,23.289,462671.0
2015-09-03 11:00:00,26.89,26.89,26.76,26.81,439186.0,23.289,23.289,23.1764,23.2197,439186.0
2015-09-03 11:30:00,26.81,26.82,26.63,26.71,220884.0,23.2197,23.2284,23.0638,23.1331,220884.0
2015-09-03 12:00:00,26.71,26.79,26.69,26.77,304964.0,23.1331,23.2024,23.1158,23.1851,304964.0
2015-09-03 12:30:00,26.77,26.78,26.61,26.64,218006.0,23.1851,23.1937,23.0465,23.0725,218006.0
2015-09-03 13:00:00,26.64,26.64,26.45,26.56,377656.0,23.0725,23.0725,22.9079,23.0032,377656.0
2015-09-03 13:30:00,26.56,26.59,26.49,26.51,165430.0,23.0032,23.0292,22.9426,22.9599,165430.0
2015-09-03 14:00:00,26.5,26.58,26.45,26.56,218239.0,22.9512,23.0205,22.9079,23.0032,218239.0
2015-09-03 14:30:00,26.56,26.68,26.53,26.61,180381.0,23.0032,23.1071,22.9772,23.0465,180381.0
2015-09-03 15:00:00,26.62,26.71,26.58,26.61,408608.0,23.0551,23.1331,23.0205,23.0465,408608.0
2015-09-03 15:30:00,26.61,26.68,26.51,26.6,831056.0,23.0465,23.1071,22.9599,23.0378,831056.0
2015-09-04 09:30:00,26.15,26.34,26.01,26.29,386912.0,22.6481,22.8126,22.5268,22.7693,386912.0
2015-09-04 10:00:00,26.29,26.4,26.23,26.36,224450.0,22.7693,22.8646,22.7174,22.83,224450.0
2015-09-04 10:30:00,26.36,26.4,26.25,26.34,282537.0,22.83,22.8646,22.7347,22.8126,282537.0
2015-09-04 11:00:00,26.34,26.4,26.26,26.3,287200.0,22.8126,22.8646,22.7434,22.778,287200.0
2015-09-04 11:30:00,26.29,26.3,26.2,26.23,370158.0,22.7693,22.778,22.6914,22.7174,370158.0
2015-09-04 12:00:00,26.23,26.24,26.11,26.13,278327.0,22.7174,22.726,22.6134,22.6308,278327.0
2015-09-04 12:30:00,26.13,26.17,26.1,26.13,188766.0,22.6308,22.6654,22.6048,22.6308,188766.0
2015-09-04 13:00:00,26.12,26.15,26.08,26.12,270297.0,22.6221,22.6481,22.5875,22.6221,270297.0
2015-09-04 13:30:00,26.12,26.21,26.1,26.19,239011.0,22.6221,22.7001,22.6048,22.6827,239011.0
2015-09-04 14:00:00,26.19,26.22,26.09,26.14,350122.0,22.6827,22.7087,22.5961,22.6394,350122.0
2015-09-04 14:30:00,26.13,26.21,26.11,26.21,312733.0,22.6308,22.7001,22.6134,22.7001,312733.0
2015-09-04 15:00:00,26.21,26.23,26.15,26.19,336466.0,22.7001,22.7174,22.6481,22.6827,336466.0
2015-09-04 15:30:00,26.19,26.38,26.15,26.22,1087618.0,22.6827,22.8473,22.6481,22.7087,1087618.0
2015-09-08 09:30:00,26.71,26.76,26.57,26.59,251661.0,23.1331,23.1764,23.0118,23.0292,251661.0
2015-09-08 10:00:00,26.6,26.62,26.52,26.58,149718.0,23.0378,23.0551,22.9685,23.0205,149718.0
2015-09-08 10:30:00,26.57,26.58,26.45,26.5,323132.0,23.0118,23.0205,22.9079,22.9512,323132.0
2015-09-08 11:00:00,26.5,26.5,26.43,26.48,184415.0,22.9512,22.9512,22.8906,22.9339,184415.0
2015-09-08 11:30:00,26.48,26.5,26.39,26.42,329770.0,22.9339,22.9512,22.8559,22.8819,329770.0
2015-09-08 12:00:00,26.41,26.57,26.4,26.57,146853.0,22.8733,23.0118,22.8646,23.0118,146853.0
2015-09-08 12:30:00,26.57,26.58,26.48,26.48,221633.0,23.0118,23.0205,22.9339,22.9339,221633.0
2015-09-08 13:00:00,26.49,26.56,26.47,26.54,188211.0,22.9426,23.0032,22.9252,22.9859,188211.0
2015-09-08 13:30:00,26.54,26.72,26.52,26.7,178620.0,22.9859,23.1418,22.9685,23.1244,178620.0
2015-09-08 14:00:00,26.69,26.71,26.65,26.7,172844.0,23.1158,23.1331,23.0811,23.1244,172844.0
2015-09-08 14:30:00,26.71,26.75,26.69,26.72,229440.0,23.1331,23.1677,23.1158,23.1418,229440.0
2015-09-08 15:00:00,26.72,26.76,26.68,26.72,311576.0,23.1418,23.1764,23.1071,23.1418,311576.0
2015-09-08 15:30:00,26.73,26.77,26.65,26.76,1083329.0,23.1504,23.1851,23.0811,23.1764,1083329.0
2015-09-09 09:30:00,27.0,27.17,26.92,26.93,489585.0,23.3843,23.5315,23.315,23.3236,489585.0
2015-09-09 10:00:00,26.94,27.01,26.79,27.0,234653.0,23.3323,23.3929,23.2024,23.3843,234653.0
2015-09-09 10:30:00,27.01,27.02,26.89,26.94,148705.0,23.3929,23.4016,23.289,23.3323,148705.0
2015-09-09 11:00:00,26.94,27.03,26.91,26.95,144082.0,23.3323,23.4102,23.3063,23.341,144082.0
2015-09-09 11:30:00,26.95,26.99,26.88,26.95,172150.0,23.341,23.3756,23.2803,23.341,172150.0
2015-09-09 12:00:00,26.96,27.12,26.96,27.11,216974.0,23.3496,23.4882,23.3496,23.4795,216974.0
2015-09-09 12:30:00,27.12,27.15,27.04,27.07,149421.0,23.4882,23.5142,23.4189,23.4449,149421.0
2015-09-09 13:00:00,27.07,27.09,26.99,27.0,137936.0,23.4449,23.4622,23.3756,23.3843,137936.0
2015-09-09 13:30:00,27.0,27.0,26.76,26.77,322295.0,23.3843,23.3843,23.1764,23.1851,322295.0
2015-09-09 14:00:00,26.77,26.87,26.76,26.82,211552.0,23.1851,23.2717,23.1764,23.2284,211552.0
2015-09-09 14:30:00,26.83,26.84,26.7,26.75,203706.0,23.237,23.2457,23.1244,23.1677,203706.0
2015-09-09 15:00:00,26.74,26.82,26.69,26.73,287577.0,23.1591,23.2284,23.1158,23.1504,287577.0
2015-09-09 15:30:00,26.72,26.72,26.56,26.61,600834.0,23.1418,23.1418,23.0032,23.0465,600834.0
2015-09-10 09:30:00,26.61,26.76,26.53,26.65,307311.0,23.0465,23.1764,22.9772,23.0811,307311.0
2015-09-10 10:00:00,26.66,26.69,26.51,26.57,255189.0,23.0898,23.1158,22.9599,23.0118,255189.0
2015-09-10 10:30:00,26.57,26.81,26.56,26.67,258427.0,23.0118,23.2197,23.0032,23.0984,258427.0
2015-09-10 11:00:00,26.66,26.69,26.49,26.63,196248.0,23.0898,23.1158,22.9426,23.0638,196248.0
2015-09-10 11:30:00,26.64,26.77,26.61,26.72,96609.0,23.0725,23.1851,23.0465,23.1418,96609.0
2015-09-10 12:00:00,26.72,26.82,26.67,26.71,154093.0,23.1418,23.2284,23.0984,23.1331,154093.0
2015-09-10 12:30:00,26.7,26.8,26.68,26.73,133423.0,23.1244,23.211,23.1071,23.1504,133423.0
2015-09-10 13:00:00,26.73,26.91,26.72,26.9,141225.0,23.1504,23.3063,23.1418,23.2976,141225.0
2015-09-10 13:30:00,26.9,26.96,26.85,26.92,178344.0,23.2976,23.3496,23.2543,23.315,178344.0
2015-09-10 14:00:00,26.93,26.96,26.86,26.91,181881.0,23.3236,23.3496,23.263,23.3063,181881.0
2015-09-10 14:30:00,26.91,26.96,26.78,26.79,234510.0,23.3063,23.3496,23.1937,23.2024,234510.0
2015-09-10 15:00:00,26.78,26.9,26.76,26.81,305300.0,23.1937,23.2976,23.1764,23.2197,305300.0
2015-09-10 15:30:00,26.8,26.87,26.74,26.84,657164.0,23.211,23.2717,23.1591,23.2457,657164.0
2015-09-11 09:30:00,26.73,26.92,26.67,26.76,136359.0,23.1504,23.315,23.0984,23.1764,136359.0
2015-09-11 10:00:00,26.75,26.8,26.65,26.78,154720.0,23.1677,23.211,23.0811,23.1937,154720.0
2015-09-11 10:30:00,26.78,26.87,26.78,26.82,163800.0,23.1937,23.2717,23.1937,23.2284,163800.0
2015-09-11 11:00:00,26.83,26.86,26.79,26.8,150509.0,23.237,23.263,23.2024,23.211,150509.0
2015-09-11 11:30:00,26.81,26.89,26.78,26.84,271253.0,23.2197,23.289,23.1937,23.2457,271253.0
2015-09-11 12:00:00,26.85,26.98,26.81,26.94,252118.0,23.2543,23.3669,23.2197,23.3323,252118.0
2015-09-11 12:30:00,26.95,27.04,26.89,26.99,79747.0,23.341,23.4189,23.289,23.3756,79747.0
2015-09-11 13:00:00,27.0,27.0,26.89,26.89,66709.0,23.3843,23.3843,23.289,23.289,66709.0
2015-09-11 13:30:00,26.9,26.98,26.87,26.98,101975.0,23.2976,23.3669,23.2717,23.3669,101975.0
2015-09-11 14:00:00,26.98,27.03,26.91,27.0,170207.0,23.3669,23.4102,23.3063,23.3843,170207.0
2015-09-11 14:30:00,27.0,27.07,26.97,26.99,133327.0,23.3843,23.4449,23.3583,23.3756,133327.0
2015-09-11 15:00:00,26.99,27.07,26.98,27.05,224602.0,23.3756,23.4449,23.3669,23.4276,224602.0
2015-09-11 15:30:00,27.05,27.11,27.0,27.11,493743.0,23.4276,23.4795,23.3843,23.4795,493743.0
2015-09-14 09:30:00,27.11,27.24,26.93,27.08,201372.0,23.4795,23.5921,23.3236,23.4535,201372.0
2015-09-14 10:00:00,27.07,27.15,27.06,27.1,168013.0,23.4449,23.5142,23.4362,23.4709,168013.0
2015-09-14 10:30:00,27.1,27.24,27.1,27.23,336210.0,23.4709,23.5921,23.4709,23.5835,336210.0
2015-09-14 11:00:00,27.23,27.26,27.08,27.1,186550.0,23.5835,23.6094,23.4535,23.4709,186550.0
2015-09-14 11:30:00,27.09,27.22,27.06,27.14,202675.0,23.4622,23.5748,23.4362,23.5055,202675.0
2015-09-14 12:00:00,27.15,27.17,27.1,27.16,129283.0,23.5142,23.5315,23.4709,23.5228,129283.0
2015-09-14 12:30:00,27.16,27.21,27.12,27.17,134887.0,23.5228,23.5661,23.4882,23.5315,134887.0
2015-09-14 13:00:00,27.17,27.19,27.1,27.11,119488.0,23.5315,23.5488,23.4709,23.4795,119488.0
2015-09-14 13:30:00,27.11,27.22,27.1,27.2,154755.0,23.4795,23.5748,23.4709,23.5575,154755.0
2015-09-14 14:00:00,27.2,27.22,27.15,27.17,345869.0,23.5575,23.5748,23.5142,23.5315,345869.0
2015-09-14 14:30:00,27.16,27.2,27.0,27.02,332461.0,23.5228,23.5575,23.3843,23.4016,332461.0
2015-09-14 15:00:00,27.01,27.12,27.01,27.09,356191.0,23.3929,23.4882,23.3929,23.4622,356191.0
2015-09-14 15:30:00,27.1,27.12,27.02,27.1,783422.0,23.4709,23.4882,23.4016,23.4709,783422.0
2015-09-15 09:30:00,27.21,27.22,26.98,27.04,177020.0,23.5661,23.5748,23.3669,23.4189,177020.0
2015-09-15 10:00:00,27.05,27.11,26.97,27.05,242070.0,23.4276,23.4795,23.3583,23.4276,242070.0
2015-09-15 10:30:00,27.06,27.24,27.06,27.22,279857.0,23.4362,23.5921,23.4362,23.5748,279857.0
2015-09-15 11:00:00,27.22,27.29,27.18,27.29,163224.0,23.5748,23.6354,23.5402,23.6354,163224.0
2015-09-15 11:30:00,27.29,27.36,27.26,27.31,180527.0,23.6354,23.696,23.6094,23.6527,180527.0
2015-09-15 12:00:00,27.3,27.39,27.28,27.35,200600.0,23.6441,23.722,23.6268,23.6874,200600.0
2015-09-15 12:30:00,27.36,27.36,27.31,27.32,79756.0,23.696,23.696,23.6527,23.6614,79756.0
2015-09-15 13:00:00,27.32,27.5,27.32,27.46,168442.0,23.6614,23.8173,23.6614,23.7827,168442.0
2015-09-15 13:30:00,27.46,27.52,27.41,27.41,215985.0,23.7827,23.8346,23.7394,23.7394,215985.0
2015-09-15 14:00:00,27.41,27.52,27.41,27.47,190661.0,23.7394,23.8346,23.7394,23.7913,190661.0
2015-09-15 14:30:00,27.46,27.53,27.44,27.52,185078.0,23.7827,23.8433,23.7653,23.8346,185078.0
2015-09-15 15:00:00,27.52,27.6,27.52,27.58,219843.0,23.8346,23.9039,23.8346,23.8866,219843.0
2015-09-15 15:30:00,27.58,27.6,27.46,27.51,670808.0,23.8866,23.9039,23.7827,23.826,670808.0
2015-09-16 09:30:00,27.47,27.57,27.33,27.37,136481.0,23.7913,23.8779,23.6701,23.7047,136481.0
2015-09-16 10:00:00,27.39,27.61,27.38,27.52,334137.0,23.722,23.9126,23.7134,23.8346,334137.0
2015-09-16 10:30:00,27.52,27.55,27.3,27.35,506120.0,23.8346,23.8606,23.6441,23.6874,506120.0
2015-09-16 11:00:00,27.36,27.49,27.34,27.43,269603.0,23.696,23.8086,23.6787,23.7567,269603.0
2015-09-16 11:30:00,27.43,27.5,27.4,27.49,173592.0,23.7567,23.8173,23.7307,23.8086,173592.0
2015-09-16 12:00:00,27.5,27.53,27.4,27.53,169559.0,23.8173,23.8433,23.7307,23.8433,169559.0
2015-09-16 12:30:00,27.53,27.55,27.46,27.51,119491.0,23.8433,23.8606,23.7827,23.826,119491.0
2015-09-16 13:00:00,27.51,27.54,27.45,27.5,102781.0,23.826,23.8519,23.774,23.8173,102781.0
2015-09-16 13:30:00,27.5,27.58,27.47,27.58,123771.0,23.8173,23.8866,23.7913,23.8866,123771.0
2015-09-16 14:00:00,27.58,27.61,27.41,27.42,171751.0,23.8866,23.9126,23.7394,23.748,171751.0
2015-09-16 14:30:00,27.42,27.55,27.4,27.52,208874.0,23.748,23.8606,23.7307,23.8346,208874.0
2015-09-16 15:00:00,27.51,27.61,27.51,27.61,269711.0,23.826,23.9126,23.826,23.9126,269711.0
2015-09-16 15:30:00,27.61,27.63,27.54,27.55,518476.0,23.9126,23.9299,23.8519,23.8606,518476.0
2015-09-17 09:30:00,27.53,27.75,27.43,27.69,169284.0,23.8433,24.0338,23.7567,23.9819,169284.0
2015-09-17 10:00:00,27.68,27.75,27.62,27.67,176805.0,23.9732,24.0338,23.9212,23.9645,176805.0
2015-09-17 10:30:00,27.67,27.69,27.54,27.54,253402.0,23.9645,23.9819,23.8519,23.8519,253402.0
2015-09-17 11:00:00,27.55,27.57,27.5,27.52,216466.0,23.8606,23.8779,23.8173,23.8346,216466.0
2015-09-17 11:30:00,27.52,27.53,27.45,27.5,239495.0,23.8346,23.8433,23.774,23.8173,239495.0
2015-09-17 12:00:00,27.49,27.52,27.45,27.51,98875.0,23.8086,23.8346,23.774,23.826,98875.0
2015-09-17 12:30:00,27.5,27.55,27.47,27.49,516810.0,23.8173,23.8606,23.7913,23.8086,516810.0
2015-09-17 13:00:00,27.49,27.59,27.44,27.54,328643.0,23.8086,23.8952,23.7653,23.8519,328643.0
2015-09-17 13:30:00,27.53,27.58,27.41,27.49,291948.0,23.8433,23.8866,23.7394,23.8086,291948.0
2015-09-17 14:00:00,27.5,27.87,27.3,27.73,506064.0,23.8173,24.1377,23.6441,24.0165,506064.0
2015-09-17 14:30:00,27.73,28.07,27.73,27.94,528360.0,24.0165,24.311,24.0165,24.1984,528360.0
2015-09-17 15:00:00,27.94,27.97,27.44,27.69,505432.0,24.1984,24.2244,23.7653,23.9819,505432.0
2015-09-17 15:30:00,27.68,27.75,27.47,27.54,957085.0,23.9732,24.0338,23.7913,23.8519,957085.0
2015-09-18 09:30:00,27.18,27.2,27.02,27.07,559540.0,23.5402,23.5575,23.4016,23.4449,559540.0
2015-09-18 10:00:00,27.06,27.23,26.99,27.18,356219.0,23.4362,23.5835,23.3756,23.5402,356219.0
2015-09-18 10:30:00,27.18,27.4,27.17,27.38,325408.0,23.5402,23.7307,23.5315,23.7134,325408.0
2015-09-18 11:00:00,27.37,27.41,27.33,27.35,175587.0,23.7047,23.7394,23.6701,23.6874,175587.0
2015-09-18 11:30:00,27.34,27.49,27.3,27.42,162234.0,23.6787,23.8086,23.6441,23.748,162234.0
2015-09-18 12:00:00,27.42,27.42,27.29,27.36,208050.0,23.748,23.748,23.6354,23.696,208050.0
2015-09-18 12:30:00,27.35,27.38,27.32,27.34,221708.0,23.6874,23.7134,23.6614,23.6787,221708.0
2015-09-18 13:00:00,27.33,27.43,27.32,27.38,229867.0,23.6701,23.7567,23.6614,23.7134,229867.0
2015-09-18 13:30:00,27.38,27.4,27.33,27.36,282888.0,23.7134,23.7307,23.6701,23.696,282888.0
2015-09-18 14:00:00,27.36,27.44,27.35,27.39,563439.0,23.696,23.7653,23.6874,23.722,563439.0
2015-09-18 14:30:00,27.39,27.4,27.26,27.35,324588.0,23.722,23.7307,23.6094,23.6874,324588.0
2015-09-18 15:00:00,27.35,27.37,27.25,27.3,456973.0,23.6874,23.7047,23.6008,23.6441,456973.0
2015-09-18 15:30:00,27.3,27.31,27.16,27.24,1141779.0,23.6441,23.6527,23.5228,23.5921,1141779.0
2015-09-21 09:30:00,27.44,27.61,27.34,27.51,314493.0,23.7653,23.9126,23.6787,23.826,314493.0
2015-09-21 10:00:00,27.52,27.54,27.43,27.49,256636.0,23.8346,23.8519,23.7567,23.8086,256636.0
2015-09-21 10:30:00,27.49,27.62,27.48,27.61,262734.0,23.8086,23.9212,23.8,23.9126,262734.0
2015-09-21 11:00:00,27.61,27.67,27.54,27.57,354038.0,23.9126,23.9645,23.8519,23.8779,354038.0
2015-09-21 11:30:00,27.57,27.58,27.29,27.34,216817.0,23.8779,23.8866,23.6354,23.6787,216817.0
2015-09-21 12:00:00,27.34,27.34,27.19,27.32,235550.0,23.6787,23.6787,23.5488,23.6614,235550.0
2015-09-21 12:30:00,27.32,27.32,27.1,27.15,252215.0,23.6614,23.6614,23.4709,23.5142,252215.0
2015-09-21 13:00:00,27.15,27.27,27.15,27.25,123257.0,23.5142,23.6181,23.5142,23.6008,123257.0
2015-09-21 13:30:00,27.25,27.31,27.21,27.21,175503.0,23.6008,23.6527,23.5661,23.5661,175503.0
2015-09-21 14:00:00,27.21,27.25,27.13,27.15,192225.0,23.5661,23.6008,23.4968,23.5142,192225.0
2015-09-21 14:30:00,27.14,27.33,27.13,27.3,226969.0,23.5055,23.6701,23.4968,23.6441,226969.0
2015-09-21 15:00:00,27.3,27.31,27.24,27.26,273851.0,23.6441,23.6527,23.5921,23.6094,273851.0
2015-09-21 15:30:00,27.26,27.29,27.15,27.29,586082.0,23.6094,23.6354,23.5142,23.6354,586082.0
2015-09-22 09:30:00,26.99,26.99,26.57,26.62,803090.0,23.3756,23.3756,23.0118,23.0551,803090.0
2015-09-22 10:00:00,26.62,26.65,26.39,26.52,754031.0,23.0551,23.0811,22.8559,22.9685,754031.0
2015-09-22 10:30:00,26.52,26.59,26.47,26.54,450834.0,22.9685,23.0292,22.9252,22.9859,450834.0
2015-09-22 11:00:00,26.53,26.62,26.51,26.55,409650.0,22.9772,23.0551,22.9599,22.9945,409650.0
2015-09-22 11:30:00,26.56,26.6,26.54,26.58,222236.0,23.0032,23.0378,22.9859,23.0205,222236.0
2015-09-22 12:00:00,26.58,26.72,26.55,26.67,192780.0,23.0205,23.1418,22.9945,23.0984,192780.0
2015-09-22 12:30:00,26.67,26.67,26.53,26.53,228172.0,23.0984,23.0984,22.9772,22.9772,228172.0
2015-09-22 13:00:00,26.53,26.59,26.47,26.48,220408.0,22.9772,23.0292,22.9252,22.9339,220408.0
2015-09-22 13:30:00,26.49,26.57,26.48,26.54,388161.0,22.9426,23.0118,22.9339,22.9859,388161.0
2015-09-22 14:00:00,26.54,26.63,26.52,26.62,204002.0,22.9859,23.0638,22.9685,23.0551,204002.0
2015-09-22 14:30:00,26.61,26.7,26.58,26.69,302442.0,23.0465,23.1244,23.0205,23.1158,302442.0
2015-09-22 15:00:00,26.69,26.71,26.61,26.67,400124.0,23.1158,23.1331,23.0465,23.0984,400124.0
2015-09-22 15:30:00,26.67,26.73,26.63,26.68,818033.0,23.0984,23.1504,23.0638,23.1071,818033.0
2015-09-23 09:30:00,26.75,26.78,26.5,26.54,274819.0,23.1677,23.1937,22.9512,22.9859,274819.0
2015-09-23 10:00:00,26.54,26.65,26.49,26.61,387780.0,22.9859,23.0811,22.9426,23.0465,387780.0
2015-09-23 10:30:00,26.61,26.66,26.55,26.63,174481.0,23.0465,23.0898,22.9945,23.0638,174481.0
2015-09-23 11:00:00,26.63,26.63,26.45,26.48,204924.0,23.0638,23.0638,22.9079,22.9339,204924.0
2015-09-23 11:30:00,26.48,26.5,26.34,26.38,224464.0,22.9339,22.9512,22.8126,22.8473,224464.0
2015-09-23 12:00:00,26.38,26.52,26.34,26.52,367110.0,22.8473,22.9685,22.8126,22.9685,367110.0
2015-09-23 12:30:00,26.52,26.58,26.51,26.57,204730.0,22.9685,23.0205,22.9599,23.0118,204730.0
2015-09-23 13:00:00,26.58,26.62,26.49,26.49,309376.0,23.0205,23.0551,22.9426,22.9426,309376.0
2015-09-23 13:30:00,26.5,26.6,26.48,26.55,129492.0,22.9512,23.0378,22.9339,22.9945,129492.0
2015-09-23 14:00:00,26.55,26.64,26.54,26.54,138978.0,22.9945,23.0725,22.9859,22.9859,138978.0
2015-09-23 14:30:00,26.55,26.58,26.5,26.52,204630.0,22.9945,23.0205,22.9512,22.9685,204630.0
2015-09-23 15:00:00,26.53,26.53,26.46,26.5,292939.0,22.9772,22.9772,22.9166,22.9512,292939.0
2015-09-23 15:30:00,26.5,26.57,26.46,26.55,576049.0,22.9512,23.0118,22.9166,22.9945,576049.0
2015-09-24 09:30:00,26.32,26.41,26.06,26.07,227246.0,22.7953,22.8733,22.5701,22.5788,227246.0
2015-09-24 10:00:00,26.06,26.24,26.02,26.02,470233.0,22.5701,22.726,22.5355,22.5355,470233.0
2015-09-24 10:30:00,26.02,26.07,25.93,26.03,297717.0,22.5355,22.5788,22.4575,22.5442,297717.0
2015-09-24 11:00:00,26.04,26.06,25.97,26.0,330008.0,22.5528,22.5701,22.4922,22.5182,330008.0
2015-09-24 11:30:00,26.0,26.21,26.0,26.2,257885.0,22.5182,22.7001,22.5182,22.6914,257885.0
2015-09-24 12:00:00,26.19,26.21,26.12,26.19,184625.0,22.6827,22.7001,22.6221,22.6827,184625.0
2015-09-24 12:30:00,26.19,26.3,26.14,26.15,199569.0,22.6827,22.778,22.6394,22.6481,199569.0
2015-09-24 13:00:00,26.15,26.24,26.14,26.19,160447.0,22.6481,22.726,22.6394,22.6827,160447.0
2015-09-24 13:30:00,26.18,26.19,26.11,26.12,197393.0,22.6741,22.6827,22.6134,22.6221,197393.0
2015-09-24 14:00:00,26.12,26.18,26.09,26.13,278344.0,22.6221,22.6741,22.5961,22.6308,278344.0
2015-09-24 14:30:00,26.14,26.31,26.13,26.28,335874.0,22.6394,22.7867,22.6308,22.7607,335874.0
2015-09-24 15:00:00,26.28,26.37,26.17,26.33,345356.0,22.7607,22.8386,22.6654,22.804,345356.0
2015-09-24 15:30:00,26.33,26.36,26.24,26.3,519820.0,22.804,22.83,22.726,22.778,519820.0
2015-09-25 09:30:00,26.61,26.69,26.36,26.39,215075.0,23.0465,23.1158,22.83,22.8559,215075.0
2015-09-25 10:00:00,26.39,26.42,26.3,26.34,215009.0,22.8559,22.8819,22.778,22.8126,215009.0
2015-09-25 10:30:00,26.33,26.43,26.3,26.42,277467.0,22.804,22.8906,22.778,22.8819,277467.0
2015-09-25 11:00:00,26.42,26.43,26.38,26.43,147224.0,22.8819,22.8906,22.8473,22.8906,147224.0
2015-09-25 11:30:00,26.43,26.43,26.36,26.4,155684.0,22.8906,22.8906,22.83,22.8646,155684.0
2015-09-25 12:00:00,26.39,26.41,26.36,26.39,102295.0,22.8559,22.8733,22.83,22.8559,102295.0
2015-09-25 12:30:00,26.39,26.42,26.37,26.38,107295.0,22.8559,22.8819,22.8386,22.8473,107295.0
2015-09-25 13:00:00,26.39,26.43,26.39,26.43,208457.0,22.8559,22.8906,22.8559,22.8906,208457.0
2015-09-25 13:30:00,26.43,26.43,26.39,26.42,113706.0,22.8906,22.8906,22.8559,22.8819,113706.0
2015-09-25 14:00:00,26.41,26.45,26.19,26.2,195658.0,22.8733,22.9079,22.6827,22.6914,195658.0
2015-09-25 14:30:00,26.2,26.26,26.08,26.18,260563.0,22.6914,22.7434,22.5875,22.6741,260563.0
2015-09-25 15:00:00,26.19,26.19,26.03,26.16,234164.0,22.6827,22.6827,22.5442,22.6567,234164.0
2015-09-25 15:30:00,26.15,26.28,26.13,26.19,620962.0,22.6481,22.7607,22.6308,22.6827,620962.0
2015-09-28 09:30:00,26.12,26.19,26.08,26.13,270395.0,22.6221,22.6827,22.5875,22.6308,270395.0
2015-09-28 10:00:00,26.13,26.13,25.89,25.95,1064729.0,22.6308,22.6308,22.4229,22.4749,1064729.0
2015-09-28 10:30:00,25.95,25.95,25.79,25.95,571828.0,22.4749,22.4749,22.3363,22.4749,571828.0
2015-09-28 11:00:00,25.96,26.04,25.79,25.84,432251.0,22.4835,22.5528,22.3363,22.3796,432251.0
2015-09-28 11:30:00,25.83,25.93,25.79,25.86,443073.0,22.3709,22.4575,22.3363,22.3969,443073.0
2015-09-28 12:00:00,25.85,25.87,25.74,25.77,605867.0,22.3883,22.4056,22.293,22.319,605867.0
2015-09-28 12:30:00,25.76,25.85,25.73,25.77,538216.0,22.3103,22.3883,22.2843,22.319,538216.0
2015-09-28 13:00:00,25.77,25.89,25.74,25.8,215926.0,22.319,22.4229,22.293,22.345,215926.0
2015-09-28 13:30:00,25.8,25.87,25.65,25.65,227194.0,22.345,22.4056,22.215,22.215,227194.0
2015-09-28 14:00:00,25.65,25.67,25.49,25.62,401285.0,22.215,22.2324,22.0765,22.1891,401285.0
2015-09-28 14:30:00,25.62,25.73,25.59,25.64,173412.0,22.1891,22.2843,22.1631,22.2064,173412.0
2015-09-28 15:00:00,25.64,25.67,25.52,25.59,271223.0,22.2064,22.2324,22.1025,22.1631,271223.0
2015-09-28 15:30:00,25.59,25.72,25.59,25.62,914189.0,22.1631,22.2757,22.1631,22.1891,914189.0
2015-09-29 09:30:00,25.67,25.81,25.09,25.18,509760.0,22.2324,22.3536,21.73,21.808,509760.0
2015-09-29 10:00:00,25.18,25.35,25.11,25.33,986057.0,21.808,21.9552,21.7474,21.9379,986057.0
2015-09-29 10:30:00,25.33,25.4,24.93,25.07,520069.0,21.9379,21.9985,21.5915,21.7127,520069.0
2015-09-29 11:00:00,25.07,25.13,24.77,24.93,481103.0,21.7127,21.7647,21.4529,21.5915,481103.0
2015-09-29 11:30:00,24.93,24.99,24.79,24.92,354219.0,21.5915,21.6434,21.4702,21.5828,354219.0
2015-09-29 12:00:00,24.91,24.91,24.69,24.8,346487.0,21.5741,21.5741,21.3836,21.4789,346487.0
2015-09-29 12:30:00,24.8,24.89,24.63,24.64,330681.0,21.4789,21.5568,21.3316,21.3403,330681.0
2015-09-29 13:00:00,24.64,24.88,24.63,24.85,228592.0,21.3403,21.5482,21.3316,21.5222,228592.0
2015-09-29 13:30:00,24.86,24.89,24.69,24.75,331378.0,21.5308,21.5568,21.3836,21.4356,331378.0
2015-09-29 14:00:00,24.75,24.75,24.64,24.73,320907.0,21.4356,21.4356,21.3403,21.4182,320907.0
2015-09-29 14:30:00,24.73,24.77,24.52,24.52,329420.0,21.4182,21.4529,21.2364,21.2364,329420.0
2015-09-29 15:00:00,24.52,24.53,24.27,24.29,692060.0,21.2364,21.245,21.0198,21.0372,692060.0
2015-09-29 15:30:00,24.3,24.62,24.29,24.57,1702258.0,21.0458,21.323,21.0372,21.2797,1702258.0
2015-09-30 09:30:00,24.8,25.11,24.71,24.96,466518.0,21.4789,21.7474,21.4009,21.6174,466518.0
2015-09-30 10:00:00,24.97,25.02,24.87,24.98,347230.0,21.6261,21.6694,21.5395,21.6348,347230.0
2015-09-30 10:30:00,24.98,25.01,24.85,24.86,241923.0,21.6348,21.6608,21.5222,21.5308,241923.0
2015-09-30 11:00:00,24.86,24.97,24.82,24.89,197651.0,21.5308,21.6261,21.4962,21.5568,197651.0
2015-09-30 11:30:00,24.89,24.93,24.75,24.83,198107.0,21.5568,21.5915,21.4356,21.5049,198107.0
2015-09-30 12:00:00,24.83,24.87,24.63,24.69,338770.0,21.5049,21.5395,21.3316,21.3836,338770.0
2015-09-30 12:30:00,24.69,24.76,24.56,24.66,238477.0,21.3836,21.4442,21.271,21.3576,238477.0
2015-09-30 13:00:00,24.66,24.8,24.65,24.78,171709.0,21.3576,21.4789,21.349,21.4616,171709.0
2015-09-30 13:30:00,24.78,24.97,24.73,24.96,336385.0,21.4616,21.6261,21.4182,21.6174,336385.0
2015-09-30 14:00:00,24.95,25.07,24.89,25.03,352232.0,21.6088,21.7127,21.5568,21.6781,352232.0
2015-09-30 14:30:00,25.04,25.14,24.96,25.12,473652.0,21.6867,21.7733,21.6174,21.756,473652.0
2015-09-30 15:00:00,25.11,25.16,25.03,25.09,415676.0,21.7474,21.7907,21.6781,21.73,415676.0
2015-09-30 15:30:00,25.09,25.29,25.08,25.17,1994693.0,21.73,21.9033,21.7214,21.7993,1994693.0
2015-10-01 09:30:00,25.35,25.39,25.09,25.25,526104.0,21.9552,21.9899,21.73,21.8686,526104.0
2015-10-01 10:00:00,25.25,25.61,25.15,25.52,876732.0,21.8686,22.1804,21.782,22.1025,876732.0
2015-10-01 10:30:00,25.53,25.66,25.44,25.57,426560.0,22.1111,22.2237,22.0332,22.1458,426560.0
2015-10-01 11:00:00,25.57,25.69,25.51,25.54,441559.0,22.1458,22.2497,22.0938,22.1198,441559.0
2015-10-01 11:30:00,25.55,25.58,25.28,25.3,346371.0,22.1284,22.1544,21.8946,21.9119,346371.0
2015-10-01 12:00:00,25.31,25.49,25.27,25.45,223122.0,21.9206,22.0765,21.8859,22.0418,223122.0
2015-10-01 12:30:00,25.45,25.55,25.4,25.46,135149.0,22.0418,22.1284,21.9985,22.0505,135149.0
2015-10-01 13:00:00,25.46,25.51,25.4,25.45,228962.0,22.0505,22.0938,21.9985,22.0418,228962.0
2015-10-01 13:30:00,25.45,25.5,25.36,25.5,345029.0,22.0418,22.0851,21.9639,22.0851,345029.0
2015-10-01 14:00:00,25.5,25.62,25.43,25.59,220822.0,22.0851,22.1891,22.0245,22.1631,220822.0
2015-10-01 14:30:00,25.6,25.65,25.52,25.64,221273.0,22.1717,22.215,22.1025,22.2064,221273.0
2015-10-01 15:00:00,25.64,25.7,25.58,25.59,565053.0,22.2064,22.2583,22.1544,22.1631,565053.0
2015-10-01 15:30:00,25.58,25.72,25.5,25.68,1648850.0,22.1544,22.2757,22.0851,22.241,1648850.0
2015-10-02 09:30:00,25.26,25.29,24.89,25.0,560183.0,21.8773,21.9033,21.5568,21.6521,560183.0
2015-10-02 10:00:00,24.99,25.29,24.97,25.19,576928.0,21.6434,21.9033,21.6261,21.8166,576928.0
2015-10-02 10:30:00,25.19,25.3,25.08,25.2,613925.0,21.8166,21.9119,21.7214,21.8253,613925.0
2015-10-02 11:00:00,25.2,25.32,25.13,25.31,379614.0,21.8253,21.9292,21.7647,21.9206,379614.0
2015-10-02 11:30:00,25.31,25.45,25.3,25.42,351690.0,21.9206,22.0418,21.9119,22.0158,351690.0
2015-10-02 12:00:00,25.42,25.58,25.41,25.5,204974.0,22.0158,22.1544,22.0072,22.0851,204974.0
2015-10-02 12:30:00,25.51,25.62,25.47,25.55,358126.0,22.0938,22.1891,22.0591,22.1284,358126.0
2015-10-02 13:00:00,25.55,25.71,25.53,25.6,206652.0,22.1284,22.267,22.1111,22.1717,206652.0
2015-10-02 13:30:00,25.6,25.69,25.5,25.5,367991.0,22.1717,22.2497,22.0851,22.0851,367991.0
2015-10-02 14:00:00,25.51,25.58,25.37,25.54,501952.0,22.0938,22.1544,21.9725,22.1198,501952.0
2015-10-02 14:30:00,25.55,25.63,25.53,25.58,270587.0,22.1284,22.1977,22.1111,22.1544,270587.0
2015-10-02 15:00:00,25.58,25.79,25.56,25.78,459656.0,22.1544,22.3363,22.1371,22.3276,459656.0
2015-10-02 15:30:00,25.79,25.9,25.76,25.89,704386.0,22.3363,22.4316,22.3103,22.4229,704386.0
2015-10-05 09:30:00,26.15,26.35,26.06,26.19,490256.0,22.6481,22.8213,22.5701,22.6827,490256.0
2015-10-05 10:00:00,26.2,26.24,26.01,26.03,642177.0,22.6914,22.726,22.5268,22.5442,642177.0
2015-10-05 10:30:00,26.03,26.05,25.82,25.89,357849.0,22.5442,22.5615,22.3623,22.4229,357849.0
2015-10-05 11:00:00,25.9,26.01,25.89,25.95,724011.0,22.4316,22.5268,22.4229,22.4749,724011.0
2015-10-05 11:30:00,25.96,26.04,25.91,26.03,201036.0,22.4835,22.5528,22.4402,22.5442,201036.0
2015-10-05 12:00:00,26.03,26.03,25.93,25.97,201272.0,22.5442,22.5442,22.4575,22.4922,201272.0
2015-10-05 12:30:00,25.98,26.04,25.97,26.02,177222.0,22.5009,22.5528,22.4922,22.5355,177222.0
2015-10-05 13:00:00,26.03,26.13,26.02,26.08,199111.0,22.5442,22.6308,22.5355,22.5875,199111.0
2015-10-05 13:30:00,26.09,26.23,26.05,26.22,200990.0,22.5961,22.7174,22.5615,22.7087,200990.0
2015-10-05 14:00:00,26.22,26.34,26.19,26.31,223610.0,22.7087,22.8126,22.6827,22.7867,223610.0
2015-10-05 14:30:00,26.31,26.35,26.27,26.33,200555.0,22.7867,22.8213,22.752,22.804,200555.0
2015-10-05 15:00:00,26.33,26.45,26.33,26.45,278989.0,22.804,22.9079,22.804,22.9079,278989.0
2015-10-05 15:30:00,26.44,26.5,26.42,26.46,802008.0,22.8992,22.9512,22.8819,22.9166,802008.0
2015-10-06 09:30:00,26.81,27.27,26.68,27.26,972998.0,23.2197,23.6181,23.1071,23.6094,972998.0
2015-10-06 10:00:00,27.26,27.32,27.02,27.13,842562.0,23.6094,23.6614,23.4016,23.4968,842562.0
2015-10-06 10:30:00,27.14,27.25,27.01,27.02,491805.0,23.5055,23.6008,23.3929,23.4016,491805.0
2015-10-06 11:00:00,27.03,27.12,27.0,27.02,328790.0,23.4102,23.4882,23.3843,23.4016,328790.0
2015-10-06 11:30:00,27.03,27.03,26.77,26.82,690966.0,23.4102,23.4102,23.1851,23.2284,690966.0
2015-10-06 12:00:00,26.83,26.89,26.7,26.73,514056.0,23.237,23.289,23.1244,23.1504,514056.0
2015-10-06 12:30:00,26.73,26.76,26.6,26.76,1145648.0,23.1504,23.1764,23.0378,23.1764,1145648.0
2015-10-06 13:00:00,26.76,26.76,26.68,26.73,454026.0,23.1764,23.1764,23.1071,23.1504,454026.0
2015-10-06 13:30:00,26.73,26.73,26.54,26.57,424564.0,23.1504,23.1504,22.9859,23.0118,424564.0
2015-10-06 14:00:00,26.56,26.74,26.5,26.72,410033.0,23.0032,23.1591,22.9512,23.1418,410033.0
2015-10-06 14:30:00,26.73,26.75,26.59,26.63,354885.0,23.1504,23.1677,23.0292,23.0638,354885.0
2015-10-06 15:00:00,26.63,26.66,26.5,26.64,533292.0,23.0638,23.0898,22.9512,23.0725,533292.0
2015-10-06 15:30:00,26.64,26.69,26.5,26.54,1421853.0,23.0725,23.1158,22.9512,22.9859,1421853.0
2015-10-07 09:30:00,26.62,26.83,26.53,26.81,461727.0,23.1369,23.3195,23.0587,23.3021,461727.0
2015-10-07 10:00:00,26.81,27.01,26.8,27.0,224476.0,23.3021,23.4759,23.2934,23.4672,224476.0
2015-10-07 10:30:00,27.0,27.02,26.89,26.94,339255.0,23.4672,23.4846,23.3716,23.4151,339255.0
2015-10-07 11:00:00,26.94,26.96,26.82,26.89,262089.0,23.4151,23.4324,23.3108,23.3716,262089.0
2015-10-07 11:30:00,26.89,26.95,26.81,26.86,462026.0,23.3716,23.4238,23.3021,23.3455,462026.0
2015-10-07 12:00:00,26.86,26.87,26.74,26.8,1531590.0,23.3455,23.3542,23.2412,23.2934,1531590.0
2015-10-07 12:30:00,26.8,26.81,26.69,26.74,645360.0,23.2934,23.3021,23.1978,23.2412,645360.0
2015-10-07 13:00:00,26.74,26.78,26.72,26.75,877065.0,23.2412,23.276,23.2238,23.2499,877065.0
2015-10-07 13:30:00,26.75,26.95,26.74,26.91,3752075.0,23.2499,23.4238,23.2412,23.389,3752075.0
2015-10-07 14:00:00,26.91,27.21,26.91,27.06,1171430.0,23.389,23.6497,23.389,23.5194,1171430.0
2015-10-07 14:30:00,27.06,27.08,26.67,26.74,1800505.0,23.5194,23.5367,23.1804,23.2412,1800505.0
2015-10-07 15:00:00,26.74,26.9,26.73,26.8,1425973.0,23.2412,23.3803,23.2325,23.2934,1425973.0
2015-10-07 15:30:00,26.81,26.92,26.77,26.77,2975804.0,23.3021,23.3977,23.2673,23.2673,2975804.0
2015-10-08 09:30:00,26.78,26.91,26.68,26.75,375591.0,23.276,23.389,23.1891,23.2499,375591.0
2015-10-08 10:00:00,26.75,26.92,26.71,26.79,2712022.0,23.2499,23.3977,23.2152,23.2847,2712022.0
2015-10-08 10:30:00,26.78,26.9,26.77,26.9,291692.0,23.276,23.3803,23.2673,23.3803,291692.0
2015-10-08 11:00:00,26.89,26.9,26.73,26.84,283735.0,23.3716,23.3803,23.2325,23.3281,283735.0
2015-10-08 11:30:00,26.84,26.9,26.81,26.84,297622.0,23.3281,23.3803,23.3021,23.3281,297622.0
2015-10-08 12:00:00,26.84,26.86,26.77,26.78,232768.0,23.3281,23.3455,23.2673,23.276,232768.0
2015-10-08 12:30:00,26.78,26.85,26.73,26.8,207232.0,23.276,23.3368,23.2325,23.2934,207232.0
2015-10-08 13:00:00,26.8,26.86,26.77,26.83,226097.0,23.2934,23.3455,23.2673,23.3195,226097.0
2015-10-08 13:30:00,26.83,26.87,26.78,26.84,309611.0,23.3195,23.3542,23.276,23.3281,309611.0
2015-10-08 14:00:00,26.85,26.89,26.74,26.85,4286380.0,23.3368,23.3716,23.2412,23.3368,4286380.0
2015-10-08 14:30:00,26.85,26.96,26.84,26.95,873689.0,23.3368,23.4324,23.3281,23.4238,873689.0
2015-10-08 15:00:00,26.95,27.04,26.78,26.84,1812266.0,23.4238,23.502,23.276,23.3281,1812266.0
2015-10-08 15:30:00,26.84,26.86,26.76,26.77,2400116.0,23.3281,23.3455,23.2586,23.2673,2400116.0
2015-10-09 09:30:00,26.86,26.98,26.75,26.86,382936.0,23.3455,23.4498,23.2499,23.3455,382936.0
2015-10-09 10:00:00,26.86,26.86,26.59,26.73,453611.0,23.3455,23.3455,23.1109,23.2325,453611.0
2015-10-09 10:30:00,26.73,26.83,26.72,26.82,488898.0,23.2325,23.3195,23.2238,23.3108,488898.0
2015-10-09 11:00:00,26.83,26.88,26.76,26.8,539495.0,23.3195,23.3629,23.2586,23.2934,539495.0
2015-10-09 11:30:00,26.81,26.93,26.8,26.93,275811.0,23.3021,23.4064,23.2934,23.4064,275811.0
2015-10-09 12:00:00,26.93,26.93,26.78,26.85,208501.0,23.4064,23.4064,23.276,23.3368,208501.0
2015-10-09 12:30:00,26.84,26.86,26.72,26.77,717348.0,23.3281,23.3455,23.2238,23.2673,717348.0
2015-10-09 13:00:00,26.77,26.78,26.63,26.64,647815.0,23.2673,23.276,23.1456,23.1543,647815.0
2015-10-09 13:30:00,26.64,26.76,26.62,26.74,351625.0,23.1543,23.2586,23.1369,23.2412,351625.0
2015-10-09 14:00:00,26.74,26.86,26.73,26.86,279794.0,23.2412,23.3455,23.2325,23.3455,279794.0
2015-10-09 14:30:00,26.86,27.07,26.79,26.99,1082155.0,23.3455,23.5281,23.2847,23.4585,1082155.0
2015-10-09 15:00:00,26.99,27.0,26.88,26.92,817778.0,23.4585,23.4672,23.3629,23.3977,817778.0
2015-10-09 15:30:00,26.93,27.04,26.92,27.01,1687984.0,23.4064,23.502,23.3977,23.4759,1687984.0
2015-10-12 09:30:00,27.05,27.16,26.93,26.96,449180.0,23.5107,23.6063,23.4064,23.4324,449180.0
2015-10-12 10:00:00,26.96,26.96,26.69,26.75,333679.0,23.4324,23.4324,23.1978,23.2499,333679.0
2015-10-12 10:30:00,26.75,26.85,26.74,26.79,163842.0,23.2499,23.3368,23.2412,23.2847,163842.0
2015-10-12 11:00:00,26.79,26.91,26.78,26.89,538817.0,23.2847,23.389,23.276,23.3716,538817.0
2015-10-12 11:30:00,26.89,27.02,26.89,26.96,188980.0,23.3716,23.4846,23.3716,23.4324,188980.0
2015-10-12 12:00:00,26.96,27.02,26.92,26.96,146156.0,23.4324,23.4846,23.3977,23.4324,146156.0
2015-10-12 12:30:00,26.97,26.98,26.91,26.92,77081.0,23.4411,23.4498,23.389,23.3977,77081.0
2015-10-12 13:00:00,26.92,26.97,26.88,26.95,108559.0,23.3977,23.4411,23.3629,23.4238,108559.0
2015-10-12 13:30:00,26.95,27.05,26.95,27.03,179117.0,23.4238,23.5107,23.4238,23.4933,179117.0
2015-10-12 14:00:00,27.03,27.1,27.01,27.07,171731.0,23.4933,23.5541,23.4759,23.5281,171731.0
2015-10-12 14:30:00,27.06,27.14,27.04,27.09,132702.0,23.5194,23.5889,23.502,23.5454,132702.0
2015-10-12 15:00:00,27.1,27.16,27.07,27.14,199357.0,23.5541,23.6063,23.5281,23.5889,199357.0
2015-10-12 15:30:00,27.14,27.15,27.08,27.11,548769.0,23.5889,23.5976,23.5367,23.5628,548769.0
2015-10-13 09:30:00,26.97,27.11,26.78,27.11,302590.0,23.4411,23.5628,23.276,23.5628,302590.0
2015-10-13 10:00:00,27.11,27.32,27.07,27.3,527338.0,23.5628,23.7453,23.5281,23.728,527338.0
2015-10-13 10:30:00,27.3,27.32,27.18,27.26,260703.0,23.728,23.7453,23.6237,23.6932,260703.0
2015-10-13 11:00:00,27.26,27.29,27.06,27.08,317653.0,23.6932,23.7193,23.5194,23.5367,317653.0
2015-10-13 11:30:00,27.08,27.1,27.02,27.05,253037.0,23.5367,23.5541,23.4846,23.5107,253037.0
2015-10-13 12:00:00,27.06,27.09,26.97,26.97,229392.0,23.5194,23.5454,23.4411,23.4411,229392.0
2015-10-13 12:30:00,26.97,27.06,26.83,26.83,244770.0,23.4411,23.5194,23.3195,23.3195,244770.0
2015-10-13 13:00:00,26.83,26.94,26.83,26.92,165641.0,23.3195,23.4151,23.3195,23.3977,165641.0
2015-10-13 13:30:00,26.93,26.95,26.85,26.88,251539.0,23.4064,23.4238,23.3368,23.3629,251539.0
2015-10-13 14:00:00,26.88,26.89,26.81,26.82,329693.0,23.3629,23.3716,23.3021,23.3108,329693.0
2015-10-13 14:30:00,26.81,26.81,26.7,26.76,297965.0,23.3021,23.3021,23.2065,23.2586,297965.0
2015-10-13 15:00:00,26.76,26.77,26.65,26.71,401587.0,23.2586,23.2673,23.163,23.2152,401587.0
2015-10-13 15:30:00,26.7,26.73,26.59,26.64,1108373.0,23.2065,23.2325,23.1109,23.1543,1108373.0
2015-10-14 09:30:00,26.61,26.91,26.56,26.86,300624.0,23.1282,23.389,23.0848,23.3455,300624.0
2015-10-14 10:00:00,26.86,26.88,26.46,26.46,419531.0,23.3455,23.3629,22.9979,22.9979,419531.0
2015-10-14 10:30:00,26.46,26.48,26.28,26.34,465055.0,22.9979,23.0152,22.8414,22.8936,465055.0
2015-10-14 11:00:00,26.35,26.38,26.16,26.23,522430.0,22.9023,22.9283,22.7371,22.798,522430.0
2015-10-14 11:30:00,26.22,26.37,26.16,26.28,255530.0,22.7893,22.9196,22.7371,22.8414,255530.0
2015-10-14 12:00:00,26.29,26.36,26.24,26.27,216270.0,22.8501,22.911,22.8067,22.8327,216270.0
2015-10-14 12:30:00,26.28,26.46,26.27,26.4,218372.0,22.8414,22.9979,22.8327,22.9457,218372.0
2015-10-14 13:00:00,26.41,26.47,26.32,26.36,172334.0,22.9544,23.0066,22.8762,22.911,172334.0
2015-10-14 13:30:00,26.36,26.47,26.34,26.41,378802.0,22.911,23.0066,22.8936,22.9544,378802.0
2015-10-14 14:00:00,26.41,26.43,26.19,26.22,384754.0,22.9544,22.9718,22.7632,22.7893,384754.0
2015-10-14 14:30:00,26.22,26.25,26.12,26.13,353504.0,22.7893,22.8153,22.7024,22.711,353504.0
2015-10-14 15:00:00,26.12,26.24,26.12,26.23,430672.0,22.7024,22.8067,22.7024,22.798,430672.0
2015-10-14 15:30:00,26.23,26.27,26.13,26.16,1084878.0,22.798,22.8327,22.711,22.7371,1084878.0
2015-10-15 09:30:00,26.31,26.31,25.83,25.85,506505.0,22.8675,22.8675,22.4503,22.4677,506505.0
2015-10-15 10:00:00,25.85,26.08,25.75,25.93,553541.0,22.4677,22.6676,22.3808,22.5372,553541.0
2015-10-15 10:30:00,25.92,26.1,25.86,25.99,399715.0,22.5285,22.685,22.4764,22.5894,399715.0
2015-10-15 11:00:00,25.99,26.09,25.9,25.99,228533.0,22.5894,22.6763,22.5111,22.5894,228533.0
2015-10-15 11:30:00,25.98,26.02,25.74,25.81,236932.0,22.5807,22.6154,22.3721,22.4329,236932.0
2015-10-15 12:00:00,25.81,25.96,25.8,25.95,157634.0,22.4329,22.5633,22.4242,22.5546,157634.0
2015-10-15 12:30:00,25.95,25.97,25.9,25.93,133223.0,22.5546,22.572,22.5111,22.5372,133223.0
2015-10-15 13:00:00,25.93,26.06,25.92,26.05,147084.0,22.5372,22.6502,22.5285,22.6415,147084.0
2015-10-15 13:30:00,26.05,26.17,26.01,26.16,327689.0,22.6415,22.7458,22.6067,22.7371,327689.0
2015-10-15 14:00:00,26.15,26.28,26.14,26.28,339654.0,22.7284,22.8414,22.7197,22.8414,339654.0
2015-10-15 14:30:00,26.28,26.39,26.25,26.34,316673.0,22.8414,22.937,22.8153,22.8936,316673.0
2015-10-15 15:00:00,26.34,26.43,26.33,26.37,968554.0,22.8936,22.9718,22.8849,22.9196,968554.0
2015-10-15 15:30:00,26.36,26.45,26.32,26.38,1662240.0,22.911,22.9892,22.8762,22.9283,1662240.0
2015-10-16 09:30:00,26.39,26.5,26.27,26.36,676357.0,22.937,23.0326,22.8327,22.911,676357.0
2015-10-16 10:00:00,26.35,26.43,25.96,26.0,947190.0,22.9023,22.9718,22.5633,22.5981,947190.0
2015-10-16 10:30:00,26.0,26.07,25.93,25.98,1441297.0,22.5981,22.6589,22.5372,22.5807,1441297.0
2015-10-16 11:00:00,25.98,26.18,25.98,26.18,647122.0,22.5807,22.7545,22.5807,22.7545,647122.0
2015-10-16 11:30:00,26.18,26.25,26.1,26.22,312077.0,22.7545,22.8153,22.685,22.7893,312077.0
2015-10-16 12:00:00,26.22,26.23,26.07,26.1,254683.0,22.7893,22.798,22.6589,22.685,254683.0
2015-10-16 12:30:00,26.1,26.2,26.08,26.14,166949.0,22.685,22.7719,22.6676,22.7197,166949.0
2015-10-16 13:00:00,26.15,26.19,26.1,26.13,175510.0,22.7284,22.7632,22.685,22.711,175510.0
2015-10-16 13:30:00,26.12,26.16,26.08,26.09,187675.0,22.7024,22.7371,22.6676,22.6763,187675.0
2015-10-16 14:00:00,26.09,26.24,26.09,26.22,155636.0,22.6763,22.8067,22.6763,22.7893,155636.0
2015-10-16 14:30:00,26.23,26.31,26.2,26.3,256898.0,22.798,22.8675,22.7719,22.8588,256898.0
2015-10-16 15:00:00,26.29,26.38,26.25,26.35,366071.0,22.8501,22.9283,22.8153,22.9023,366071.0
2015-10-16 15:30:00,26.35,26.44,26.34,26.42,825648.0,22.9023,22.9805,22.8936,22.9631,825648.0
2015-10-19 09:30:00,26.37,26.51,26.3,26.45,203857.0,22.9196,23.0413,22.8588,22.9892,203857.0
2015-10-19 10:00:00,26.46,26.63,26.44,26.6,310660.0,22.9979,23.1456,22.9805,23.1195,310660.0
2015-10-19 10:30:00,26.6,26.67,26.53,26.65,233532.0,23.1195,23.1804,23.0587,23.163,233532.0
2015-10-19 11:00:00,26.66,26.66,26.5,26.53,320089.0,23.1717,23.1717,23.0326,23.0587,320089.0
2015-10-19 11:30:00,26.52,26.56,26.44,26.46,405539.0,23.05,23.0848,22.9805,22.9979,405539.0
2015-10-19 12:00:00,26.46,26.53,26.44,26.46,115221.0,22.9979,23.0587,22.9805,22.9979,115221.0
2015-10-19 12:30:00,26.46,26.54,26.43,26.45,167965.0,22.9979,23.0674,22.9718,22.9892,167965.0
2015-10-19 13:00:00,26.45,26.47,26.32,26.34,119327.0,22.9892,23.0066,22.8762,22.8936,119327.0
2015-10-19 13:30:00,26.35,26.36,26.27,26.35,151419.0,22.9023,22.911,22.8327,22.9023,151419.0
2015-10-19 14:00:00,26.34,26.4,26.31,26.39,154412.0,22.8936,22.9457,22.8675,22.937,154412.0
2015-10-19 14:30:00,26.4,26.48,26.39,26.44,288070.0,22.9457,23.0152,22.937,22.9805,288070.0
2015-10-19 15:00:00,26.44,26.48,26.42,26.44,474750.0,22.9805,23.0152,22.9631,22.9805,474750.0
2015-10-19 15:30:00,26.45,26.55,26.41,26.54,723831.0,22.9892,23.0761,22.9544,23.0674,723831.0
2015-10-20 09:30:00,26.54,26.95,26.49,26.89,304614.0,23.0674,23.4238,23.0239,23.3716,304614.0
2015-10-20 10:00:00,26.89,27.09,26.88,27.07,481316.0,23.3716,23.5454,23.3629,23.5281,481316.0
2015-10-20 10:30:00,27.08,27.23,27.04,27.13,378995.0,23.5367,23.6671,23.502,23.5802,378995.0
2015-10-20 11:00:00,27.13,27.13,26.95,27.05,261739.0,23.5802,23.5802,23.4238,23.5107,261739.0
2015-10-20 11:30:00,27.05,27.06,26.89,26.96,329550.0,23.5107,23.5194,23.3716,23.4324,329550.0
2015-10-20 12:00:00,26.95,26.99,26.84,26.86,194635.0,23.4238,23.4585,23.3281,23.3455,194635.0
2015-10-20 12:30:00,26.86,26.86,26.73,26.75,201710.0,23.3455,23.3455,23.2325,23.2499,201710.0
2015-10-20 13:00:00,26.75,26.81,26.71,26.71,265514.0,23.2499,23.3021,23.2152,23.2152,265514.0
2015-10-20 13:30:00,26.71,26.76,26.65,26.68,243051.0,23.2152,23.2586,23.163,23.1891,243051.0
2015-10-20 14:00:00,26.68,26.76,26.63,26.76,219871.0,23.1891,23.2586,23.1456,23.2586,219871.0
2015-10-20 14:30:00,26.76,26.79,26.72,26.74,241966.0,23.2586,23.2847,23.2238,23.2412,241966.0
2015-10-20 15:00:00,26.75,26.77,26.69,26.74,278588.0,23.2499,23.2673,23.1978,23.2412,278588.0
2015-10-20 15:30:00,26.74,26.77,26.66,26.68,714710.0,23.2412,23.2673,23.1717,23.1891,714710.0
2015-10-21 09:30:00,26.91,27.09,26.86,26.99,370667.0,23.389,23.5454,23.3455,23.4585,370667.0
2015-10-21 10:00:00,26.99,26.99,26.84,26.87,249093.0,23.4585,23.4585,23.3281,23.3542,249093.0
2015-10-21 10:30:00,26.87,27.18,26.85,27.09,461946.0,23.3542,23.6237,23.3368,23.5454,461946.0
2015-10-21 11:00:00,27.09,27.11,26.99,27.09,395616.0,23.5454,23.5628,23.4585,23.5454,395616.0
2015-10-21 11:30:00,27.09,27.09,26.95,27.05,487648.0,23.5454,23.5454,23.4238,23.5107,487648.0
2015-10-21 12:00:00,27.04,27.09,26.98,27.02,313748.0,23.502,23.5454,23.4498,23.4846,313748.0
2015-10-21 12:30:00,27.03,27.08,26.96,27.02,200639.0,23.4933,23.5367,23.4324,23.4846,200639.0
2015-10-21 13:00:00,27.02,27.02,26.82,26.88,337512.0,23.4846,23.4846,23.3108,23.3629,337512.0
2015-10-21 13:30:00,26.87,26.99,26.85,26.92,237090.0,23.3542,23.4585,23.3368,23.3977,237090.0
2015-10-21 14:00:00,26.91,26.97,26.87,26.95,307050.0,23.389,23.4411,23.3542,23.4238,307050.0
2015-10-21 14:30:00,26.95,27.13,26.95,27.03,376621.0,23.4238,23.5802,23.4238,23.4933,376621.0
2015-10-21 15:00:00,27.04,27.09,26.92,26.97,398948.0,23.502,23.5454,23.3977,23.4411,398948.0
2015-10-21 15:30:00,26.97,26.97,26.83,26.85,713923.0,23.4411,23.4411,23.3195,23.3368,713923.0
2015-10-22 09:30:00,26.92,27.13,26.59,26.99,474454.0,23.3977,23.5802,23.1109,23.4585,474454.0
2015-10-22 10:00:00,26.99,27.16,26.99,27.05,554996.0,23.4585,23.6063,23.4585,23.5107,554996.0
2015-10-22 10:30:00,27.05,27.25,27.05,27.25,420650.0,23.5107,23.6845,23.5107,23.6845,420650.0
2015-10-22 11:00:00,27.25,27.31,27.21,27.28,362071.0,23.6845,23.7366,23.6497,23.7106,362071.0
2015-10-22 11:30:00,27.28,27.44,27.23,27.35,374026.0,23.7106,23.8496,23.6671,23.7714,374026.0
2015-10-22 12:00:00,27.36,27.69,27.34,27.69,341213.0,23.7801,24.0669,23.7627,24.0669,341213.0
2015-10-22 12:30:00,27.68,27.71,27.52,27.58,312024.0,24.0582,24.0843,23.9192,23.9713,312024.0
2015-10-22 13:00:00,27.58,27.59,27.41,27.45,184192.0,23.9713,23.98,23.8236,23.8583,184192.0
2015-10-22 13:30:00,27.46,27.5,27.35,27.36,248624.0,23.867,23.9018,23.7714,23.7801,248624.0
2015-10-22 14:00:00,27.35,27.44,27.28,27.42,322552.0,23.7714,23.8496,23.7106,23.8323,322552.0
2015-10-22 14:30:00,27.41,27.54,27.32,27.51,393914.0,23.8236,23.9366,23.7453,23.9105,393914.0
2015-10-22 15:00:00,27.51,27.63,27.47,27.63,482442.0,23.9105,24.0148,23.8757,24.0148,482442.0
2015-10-22 15:30:00,27.63,27.67,27.58,27.65,795924.0,24.0148,24.0495,23.9713,24.0322,795924.0
2015-10-23 09:30:00,27.98,27.98,27.57,27.73,446837.0,24.319,24.319,23.9626,24.1017,446837.0
2015-10-23 10:00:00,27.74,27.8,27.48,27.55,446614.0,24.1104,24.1625,23.8844,23.9452,446614.0
2015-10-23 10:30:00,27.56,27.71,27.46,27.55,368845.0,23.9539,24.0843,23.867,23.9452,368845.0
2015-10-23 11:00:00,27.55,27.62,27.49,27.52,273799.0,23.9452,24.0061,23.8931,23.9192,273799.0
2015-10-23 11:30:00,27.52,27.61,27.37,27.55,319604.0,23.9192,23.9974,23.7888,23.9452,319604.0
2015-10-23 12:00:00,27.55,27.58,27.49,27.56,169927.0,23.9452,23.9713,23.8931,23.9539,169927.0
2015-10-23 12:30:00,27.55,27.58,27.5,27.55,147167.0,23.9452,23.9713,23.9018,23.9452,147167.0
2015-10-23 13:00:00,27.55,27.68,27.51,27.66,152723.0,23.9452,24.0582,23.9105,24.0409,152723.0
2015-10-23 13:30:00,27.66,27.73,27.63,27.63,241451.0,24.0409,24.1017,24.0148,24.0148,241451.0
2015-10-23 14:00:00,27.63,27.63,27.55,27.55,215830.0,24.0148,24.0148,23.9452,23.9452,215830.0
2015-10-23 14:30:00,27.55,27.73,27.53,27.57,498600.0,23.9452,24.1017,23.9279,23.9626,498600.0
2015-10-23 15:00:00,27.58,27.63,27.5,27.54,418157.0,23.9713,24.0148,23.9018,23.9366,418157.0
2015-10-23 15:30:00,27.54,27.61,27.49,27.57,1360426.0,23.9366,23.9974,23.8931,23.9626,1360426.0
2015-10-26 09:30:00,27.6,27.69,27.5,27.66,545972.0,23.9887,24.0669,23.9018,24.0409,545972.0
2015-10-26 10:00:00,27.66,27.67,27.24,27.51,955248.0,24.0409,24.0495,23.6758,23.9105,955248.0
2015-10-26 10:30:00,27.51,27.69,27.5,27.58,309662.0,23.9105,24.0669,23.9018,23.9713,309662.0
2015-10-26 11:00:00,27.58,27.63,27.53,27.55,225575.0,23.9713,24.0148,23.9279,23.9452,225575.0
2015-10-26 11:30:00,27.56,27.65,27.54,27.55,377862.0,23.9539,24.0322,23.9366,23.9452,377862.0
2015-10-26 12:00:00,27.55,27.55,27.41,27.46,258196.0,23.9452,23.9452,23.8236,23.867,258196.0
2015-10-26 12:30:00,27.46,27.63,27.45,27.53,241577.0,23.867,24.0148,23.8583,23.9279,241577.0
2015-10-26 13:00:00,27.54,27.56,27.49,27.54,174027.0,23.9366,23.9539,23.8931,23.9366,174027.0
2015-10-26 13:30:00,27.54,27.6,27.35,27.38,512890.0,23.9366,23.9887,23.7714,23.7975,512890.0
2015-10-26 14:00:00,27.39,27.51,27.38,27.43,540952.0,23.8062,23.9105,23.7975,23.8409,540952.0
2015-10-26 14:30:00,27.43,27.45,27.34,27.42,255398.0,23.8409,23.8583,23.7627,23.8323,255398.0
2015-10-26 15:00:00,27.41,27.44,27.39,27.41,406417.0,23.8236,23.8496,23.8062,23.8236,406417.0
2015-10-26 15:30:00,27.41,27.68,27.37,27.61,1620773.0,23.8236,24.0582,23.7888,23.9974,1620773.0
2015-10-27 09:30:00,26.81,28.16,26.77,27.47,1184511.0,23.3021,24.4754,23.2673,23.8757,1184511.0
2015-10-27 10:00:00,27.47,28.13,27.33,28.1,1700602.0,23.8757,24.4494,23.754,24.4233,1700602.0
2015-10-27 10:30:00,28.09,28.21,27.93,28.17,901191.0,24.4146,24.5189,24.2755,24.4841,901191.0
2015-10-27 11:00:00,28.15,28.38,27.76,27.94,2463858.0,24.4667,24.6666,24.1278,24.2842,2463858.0
2015-10-27 11:30:00,27.94,28.21,27.93,28.12,484634.0,24.2842,24.5189,24.2755,24.4407,484634.0
2015-10-27 12:00:00,28.12,28.17,27.93,27.95,329705.0,24.4407,24.4841,24.2755,24.2929,329705.0
2015-10-27 12:30:00,27.94,28.03,27.8,27.92,283291.0,24.2842,24.3624,24.1625,24.2668,283291.0
2015-10-27 13:00:00,27.92,27.92,27.74,27.76,406120.0,24.2668,24.2668,24.1104,24.1278,406120.0
2015-10-27 13:30:00,27.77,27.8,27.69,27.76,534320.0,24.1365,24.1625,24.0669,24.1278,534320.0
2015-10-27 14:00:00,27.76,28.01,27.75,28.01,580334.0,24.1278,24.3451,24.1191,24.3451,580334.0
2015-10-27 14:30:00,28.01,28.23,27.97,28.1,663959.0,24.3451,24.5363,24.3103,24.4233,663959.0
2015-10-27 15:00:00,28.1,28.3,28.09,28.28,550428.0,24.4233,24.5971,24.4146,24.5797,550428.0
2015-10-27 15:30:00,28.28,28.37,28.22,28.35,1370728.0,24.5797,24.658,24.5276,24.6406,1370728.0
2015-10-28 09:30:00,28.71,28.99,28.66,28.8,957394.0,24.9535,25.1968,24.91,25.0317,957394.0
2015-10-28 10:00:00,28.8,28.96,28.79,28.85,629326.0,25.0317,25.1708,25.023,25.0751,629326.0
2015-10-28 10:30:00,28.85,29.18,28.84,29.05,1034581.0,25.0751,25.362,25.0665,25.249,1034581.0
2015-10-28 11:00:00,29.06,29.13,28.9,29.01,569851.0,25.2577,25.3185,25.1186,25.2142,569851.0
2015-10-28 11:30:00,29.01,29.05,28.88,28.93,633386.0,25.2142,25.249,25.1012,25.1447,633386.0
2015-10-28 12:00:00,28.93,28.93,28.82,28.84,310168.0,25.1447,25.1447,25.0491,25.0665,310168.0
2015-10-28 12:30:00,28.83,28.89,28.73,28.8,371810.0,25.0578,25.1099,24.9709,25.0317,371810.0
2015-10-28 13:00:00,28.8,28.82,28.73,28.74,231086.0,25.0317,25.0491,24.9709,24.9795,231086.0
2015-10-28 13:30:00,28.74,29.12,28.71,29.05,340090.0,24.9795,25.3098,24.9535,25.249,340090.0
2015-10-28 14:00:00,29.01,29.09,28.66,28.79,420221.0,25.2142,25.2837,24.91,25.023,420221.0
2015-10-28 14:30:00,28.79,29.03,28.66,29.0,614903.0,25.023,25.2316,24.91,25.2055,614903.0
2015-10-28 15:00:00,29.0,29.07,28.9,29.02,464033.0,25.2055,25.2664,25.1186,25.2229,464033.0
2015-10-28 15:30:00,29.02,29.26,29.01,29.24,1236311.0,25.2229,25.4315,25.2142,25.4141,1236311.0
2015-10-29 09:30:00,29.23,29.31,29.11,29.12,347176.0,25.4054,25.475,25.3011,25.3098,347176.0
2015-10-29 10:00:00,29.11,29.17,28.97,28.99,352340.0,25.3011,25.3533,25.1794,25.1968,352340.0
2015-10-29 10:30:00,28.99,29.03,28.75,28.77,296491.0,25.1968,25.2316,24.9882,25.0056,296491.0
2015-10-29 11:00:00,28.77,28.79,28.51,28.63,844674.0,25.0056,25.023,24.7796,24.8839,844674.0
2015-10-29 11:30:00,28.63,28.68,28.58,28.63,473959.0,24.8839,24.9274,24.8405,24.8839,473959.0
2015-10-29 12:00:00,28.63,28.72,28.61,28.7,160963.0,24.8839,24.9622,24.8666,24.9448,160963.0
2015-10-29 12:30:00,28.71,28.75,28.59,28.62,434577.0,24.9535,24.9882,24.8492,24.8752,434577.0
2015-10-29 13:00:00,28.62,28.71,28.61,28.64,286345.0,24.8752,24.9535,24.8666,24.8926,286345.0
2015-10-29 13:30:00,28.64,28.66,28.51,28.52,389538.0,24.8926,24.91,24.7796,24.7883,389538.0
2015-10-29 14:00:00,28.51,28.6,28.5,28.58,237130.0,24.7796,24.8579,24.7709,24.8405,237130.0
2015-10-29 14:30:00,28.58,28.69,28.55,28.69,198048.0,24.8405,24.9361,24.8144,24.9361,198048.0
2015-10-29 15:00:00,28.69,28.82,28.68,28.71,449483.0,24.9361,25.0491,24.9274,24.9535,449483.0
2015-10-29 15:30:00,28.71,28.75,28.65,28.68,1458849.0,24.9535,24.9882,24.9013,24.9274,1458849.0
2015-10-30 09:30:00,28.66,28.99,28.6,28.94,291215.0,24.91,25.1968,24.8579,25.1534,291215.0
2015-10-30 10:00:00,28.94,29.1,28.88,28.99,273503.0,25.1534,25.2924,25.1012,25.1968,273503.0
2015-10-30 10:30:00,28.99,29.15,28.95,29.0,383280.0,25.1968,25.3359,25.1621,25.2055,383280.0
2015-10-30 11:00:00,29.01,29.03,28.87,28.91,175297.0,25.2142,25.2316,25.0925,25.1273,175297.0
2015-10-30 11:30:00,28.92,29.02,28.86,28.96,170732.0,25.136,25.2229,25.0838,25.1708,170732.0
2015-10-30 12:00:00,28.96,29.01,28.9,28.92,229210.0,25.1708,25.2142,25.1186,25.136,229210.0
2015-10-30 12:30:00,28.93,29.09,28.89,29.07,209134.0,25.1447,25.2837,25.1099,25.2664,209134.0
2015-10-30 13:00:00,29.08,29.2,29.01,29.19,211807.0,25.2751,25.3794,25.2142,25.3707,211807.0
2015-10-30 13:30:00,29.19,29.2,29.09,29.15,264497.0,25.3707,25.3794,25.2837,25.3359,264497.0
2015-10-30 14:00:00,29.15,29.17,29.06,29.08,188225.0,25.3359,25.3533,25.2577,25.2751,188225.0
2015-10-30 14:30:00,29.08,29.13,29.01,29.05,192078.0,25.2751,25.3185,25.2142,25.249,192078.0
2015-10-30 15:00:00,29.05,29.08,28.98,28.98,264736.0,25.249,25.2751,25.1881,25.1881,264736.0
2015-10-30 15:30:00,28.98,29.1,28.96,29.01,685484.0,25.1881,25.2924,25.1708,25.2142,685484.0
2015-11-02 09:30:00,29.05,29.29,29.0,29.24,247964.0,25.249,25.4576,25.2055,25.4141,247964.0
2015-11-02 10:00:00,29.25,29.36,29.22,29.22,239845.0,25.4228,25.5184,25.3967,25.3967,239845.0
2015-11-02 10:30:00,29.22,29.29,29.12,29.23,185409.0,25.3967,25.4576,25.3098,25.4054,185409.0
2015-11-02 11:00:00,29.22,29.31,29.19,29.28,233487.0,25.3967,25.475,25.3707,25.4489,233487.0
2015-11-02 11:30:00,29.29,29.32,29.19,29.22,111105.0,25.4576,25.4837,25.3707,25.3967,111105.0
2015-11-02 12:00:00,29.22,29.24,29.19,29.21,114398.0,25.3967,25.4141,25.3707,25.388,114398.0
2015-11-02 12:30:00,29.21,29.25,29.17,29.23,85059.0,25.388,25.4228,25.3533,25.4054,85059.0
2015-11-02 13:00:00,29.23,29.27,29.18,29.22,133917.0,25.4054,25.4402,25.362,25.3967,133917.0
2015-11-02 13:30:00,29.22,29.24,29.19,29.23,110986.0,25.3967,25.4141,25.3707,25.4054,110986.0
2015-11-02 14:00:00,29.23,29.31,29.23,29.3,133942.0,25.4054,25.475,25.4054,25.4663,133942.0
2015-11-02 14:30:00,29.3,29.38,29.26,29.34,239691.0,25.4663,25.5358,25.4315,25.501,239691.0
2015-11-02 15:00:00,29.35,29.41,29.32,29.38,247218.0,25.5097,25.5619,25.4837,25.5358,247218.0
2015-11-02 15:30:00,29.38,29.41,29.34,29.37,637040.0,25.5358,25.5619,25.501,25.5271,637040.0
2015-11-03 09:30:00,29.28,29.39,29.13,29.26,304913.0,25.4489,25.5445,25.3185,25.4315,304913.0
2015-11-03 10:00:00,29.26,29.26,29.01,29.1,599427.0,25.4315,25.4315,25.2142,25.2924,599427.0
2015-11-03 10:30:00,29.11,29.13,28.96,28.98,415731.0,25.3011,25.3185,25.1708,25.1881,415731.0
2015-11-03 11:00:00,28.98,29.0,28.92,28.95,315817.0,25.1881,25.2055,25.136,25.1621,315817.0
2015-11-03 11:30:00,28.95,29.14,28.95,29.12,288085.0,25.1621,25.3272,25.1621,25.3098,288085.0
2015-11-03 12:00:00,29.12,29.17,29.1,29.17,371419.0,25.3098,25.3533,25.2924,25.3533,371419.0
2015-11-03 12:30:00,29.17,29.32,29.16,29.29,225298.0,25.3533,25.4837,25.3446,25.4576,225298.0
2015-11-03 13:00:00,29.29,29.31,29.2,29.26,173036.0,25.4576,25.475,25.3794,25.4315,173036.0
2015-11-03 13:30:00,29.26,29.38,29.24,29.34,175005.0,25.4315,25.5358,25.4141,25.501,175005.0
2015-11-03 14:00:00,29.34,29.5,29.32,29.49,252062.0,25.501,25.6401,25.4837,25.6314,252062.0
2015-11-03 14:30:00,29.49,29.53,29.41,29.43,285829.0,25.6314,25.6662,25.5619,25.5793,285829.0
2015-11-03 15:00:00,29.43,29.49,29.4,29.46,335177.0,25.5793,25.6314,25.5532,25.6053,335177.0
2015-11-03 15:30:00,29.45,29.46,29.35,29.4,978847.0,25.5966,25.6053,25.5097,25.5532,978847.0
2015-11-04 09:30:00,29.4,29.55,29.14,29.16,391183.0,25.5532,25.6836,25.3272,25.3446,391183.0
2015-11-04 10:00:00,29.17,29.31,29.15,29.23,307054.0,25.3533,25.475,25.3359,25.4054,307054.0
2015-11-04 10:30:00,29.22,29.27,29.15,29.17,243180.0,25.3967,25.4402,25.3359,25.3533,243180.0
2015-11-04 11:00:00,29.17,29.22,29.09,29.19,188461.0,25.3533,25.3967,25.2837,25.3707,188461.0
2015-11-04 11:30:00,29.19,29.23,29.13,29.2,200018.0,25.3707,25.4054,25.3185,25.3794,200018.0
2015-11-04 12:00:00,29.21,29.32,29.19,29.26,176808.0,25.388,25.4837,25.3707,25.4315,176808.0
2015-11-04 12:30:00,29.26,29.43,29.25,29.38,300949.0,25.4315,25.5793,25.4228,25.5358,300949.0
2015-11-04 13:00:00,29.38,29.41,29.17,29.23,361267.0,25.5358,25.5619,25.3533,25.4054,361267.0
2015-11-04 13:30:00,29.24,29.25,29.21,29.22,229236.0,25.4141,25.4228,25.388,25.3967,229236.0
2015-11-04 14:00:00,29.22,29.25,29.16,29.2,293478.0,25.3967,25.4228,25.3446,25.3794,293478.0
2015-11-04 14:30:00,29.2,29.22,29.15,29.19,282006.0,25.3794,25.3967,25.3359,25.3707,282006.0
2015-11-04 15:00:00,29.19,29.2,29.0,29.04,589184.0,25.3707,25.3794,25.2055,25.2403,589184.0
2015-11-04 15:30:00,29.03,29.05,28.98,29.01,936628.0,25.2316,25.249,25.1881,25.2142,936628.0
2015-11-05 09:30:00,29.01,29.07,28.9,28.95,320879.0,25.2142,25.2664,25.1186,25.1621,320879.0
2015-11-05 10:00:00,28.95,28.97,28.75,28.91,380468.0,25.1621,25.1794,24.9882,25.1273,380468.0
2015-11-05 10:30:00,28.9,28.96,28.83,28.9,298570.0,25.1186,25.1708,25.0578,25.1186,298570.0
2015-11-05 11:00:00,28.9,29.0,28.88,28.96,217434.0,25.1186,25.2055,25.1012,25.1708,217434.0
2015-11-05 11:30:00,28.96,29.08,28.91,29.05,238992.0,25.1708,25.2751,25.1273,25.249,238992.0
2015-11-05 12:00:00,29.06,29.13,28.98,29.08,140945.0,25.2577,25.3185,25.1881,25.2751,140945.0
2015-11-05 12:30:00,29.08,29.2,29.04,29.19,156424.0,25.2751,25.3794,25.2403,25.3707,156424.0
2015-11-05 13:00:00,29.19,29.25,29.14,29.16,152630.0,25.3707,25.4228,25.3272,25.3446,152630.0
2015-11-05 13:30:00,29.16,29.3,29.14,29.27,151982.0,25.3446,25.4663,25.3272,25.4402,151982.0
2015-11-05 14:00:00,29.28,29.31,29.1,29.15,114875.0,25.4489,25.475,25.2924,25.3359,114875.0
2015-11-05 14:30:00,29.15,29.23,29.11,29.22,86101.0,25.3359,25.4054,25.3011,25.3967,86101.0
2015-11-05 15:00:00,29.22,29.31,29.2,29.3,168045.0,25.3967,25.475,25.3794,25.4663,168045.0
2015-11-05 15:30:00,29.29,29.29,29.22,29.25,488580.0,25.4576,25.4576,25.3967,25.4228,488580.0
2015-11-06 09:30:00,29.12,29.24,28.96,28.99,295733.0,25.3098,25.4141,25.1708,25.1968,295733.0
2015-11-06 10:00:00,28.98,28.98,28.74,28.89,390662.0,25.1881,25.1881,24.9795,25.1099,390662.0
2015-11-06 10:30:00,28.89,29.01,28.87,28.95,208182.0,25.1099,25.2142,25.0925,25.1621,208182.0
2015-11-06 11:00:00,28.95,28.98,28.81,28.88,197399.0,25.1621,25.1881,25.0404,25.1012,197399.0
2015-11-06 11:30:00,28.88,28.98,28.7,28.71,307908.0,25.1012,25.1881,24.9448,24.9535,307908.0
2015-11-06 12:00:00,28.71,28.76,28.66,28.7,380667.0,24.9535,24.9969,24.91,24.9448,380667.0
2015-11-06 12:30:00,28.69,28.79,28.66,28.7,570736.0,24.9361,25.023,24.91,24.9448,570736.0
2015-11-06 13:00:00,28.7,28.77,28.69,28.71,360135.0,24.9448,25.0056,24.9361,24.9535,360135.0
2015-11-06 13:30:00,28.7,28.74,28.64,28.71,242601.0,24.9448,24.9795,24.8926,24.9535,242601.0
2015-11-06 14:00:00,28.72,28.78,28.64,28.69,316867.0,24.9622,25.0143,24.8926,24.9361,316867.0
2015-11-06 14:30:00,28.69,28.73,28.62,28.73,379233.0,24.9361,24.9709,24.8752,24.9709,379233.0
2015-11-06 15:00:00,28.73,28.76,28.63,28.67,378850.0,24.9709,24.9969,24.8839,24.9187,378850.0
2015-11-06 15:30:00,28.67,28.68,28.57,28.58,1512241.0,24.9187,24.9274,24.8318,24.8405,1512241.0
2015-11-09 09:30:00,28.55,28.59,28.34,28.34,271698.0,24.8144,24.8492,24.6319,24.6319,271698.0
2015-11-09 10:00:00,28.33,28.36,28.13,28.14,486810.0,24.6232,24.6493,24.4494,24.458,486810.0
2015-11-09 10:30:00,28.14,28.28,28.12,28.27,323997.0,24.458,24.5797,24.4407,24.571,323997.0
2015-11-09 11:00:00,28.27,28.28,28.09,28.15,301572.0,24.571,24.5797,24.4146,24.4667,301572.0
2015-11-09 11:30:00,28.16,28.3,28.15,28.25,155993.0,24.4754,24.5971,24.4667,24.5537,155993.0
2015-11-09 12:00:00,28.25,28.27,28.18,28.23,200567.0,24.5537,24.571,24.4928,24.5363,200567.0
2015-11-09 12:30:00,28.24,28.36,28.21,28.26,286475.0,24.545,24.6493,24.5189,24.5623,286475.0
2015-11-09 13:00:00,28.26,28.3,28.11,28.18,212289.0,24.5623,24.5971,24.432,24.4928,212289.0
2015-11-09 13:30:00,28.18,28.19,28.08,28.14,276625.0,24.4928,24.5015,24.4059,24.458,276625.0
2015-11-09 14:00:00,28.14,28.29,28.12,28.29,188982.0,24.458,24.5884,24.4407,24.5884,188982.0
2015-11-09 14:30:00,28.3,28.38,28.28,28.33,250943.0,24.5971,24.6666,24.5797,24.6232,250943.0
2015-11-09 15:00:00,28.33,28.45,28.29,28.42,287034.0,24.6232,24.7275,24.5884,24.7014,287034.0
2015-11-09 15:30:00,28.42,28.59,28.4,28.41,733567.0,24.7014,24.8492,24.684,24.6927,733567.0
2015-11-10 09:30:00,28.37,28.6,28.33,28.43,251810.0,24.658,24.8579,24.6232,24.7101,251810.0
2015-11-10 10:00:00,28.43,28.53,28.41,28.43,285822.0,24.7101,24.797,24.6927,24.7101,285822.0
2015-11-10 10:30:00,28.42,28.53,28.4,28.46,283536.0,24.7014,24.797,24.684,24.7362,283536.0
2015-11-10 11:00:00,28.47,28.52,28.27,28.29,229041.0,24.7449,24.7883,24.571,24.5884,229041.0
2015-11-10 11:30:00,28.29,28.47,28.29,28.47,216664.0,24.5884,24.7449,24.5884,24.7449,216664.0
2015-11-10 12:00:00,28.48,28.65,28.42,28.59,259631.0,24.7536,24.9013,24.7014,24.8492,259631.0
2015-11-10 12:30:00,28.58,28.62,28.48,28.59,109145.0,24.8405,24.8752,24.7536,24.8492,109145.0
2015-11-10 13:00:00,28.58,28.62,28.51,28.61,146749.0,24.8405,24.8752,24.7796,24.8666,146749.0
2015-11-10 13:30:00,28.61,28.72,28.58,28.69,153476.0,24.8666,24.9622,24.8405,24.9361,153476.0
2015-11-10 14:00:00,28.69,28.72,28.63,28.69,244892.0,24.9361,24.9622,24.8839,24.9361,244892.0
2015-11-10 14:30:00,28.68,28.8,28.68,28.77,230939.0,24.9274,25.0317,24.9274,25.0056,230939.0
2015-11-10 15:00:00,28.76,28.82,28.76,28.79,380764.0,24.9969,25.0491,24.9969,25.023,380764.0
2015-11-10 15:30:00,28.79,28.84,28.75,28.81,431553.0,25.023,25.0665,24.9882,25.0404,431553.0
2015-11-11 09:30:00,28.94,29.04,28.83,28.92,396441.0,25.1534,25.2403,25.0578,25.136,396441.0
2015-11-11 10:00:00,28.93,28.98,28.85,28.9,118558.0,25.1447,25.1881,25.0751,25.1186,118558.0
2015-11-11 10:30:00,28.91,28.93,28.78,28.87,207218.0,25.1273,25.1447,25.0143,25.0925,207218.0
2015-11-11 11:00:00,28.88,28.97,28.84,28.92,85321.0,25.1012,25.1794,25.0665,25.136,85321.0
2015-11-11 11:30:00,28.93,29.13,28.91,29.13,107046.0,25.1447,25.3185,25.1273,25.3185,107046.0
2015-11-11 12:00:00,29.13,29.25,29.08,29.2,145135.0,25.3185,25.4228,25.2751,25.3794,145135.0
2015-11-11 12:30:00,29.19,29.25,29.14,29.15,123876.0,25.3707,25.4228,25.3272,25.3359,123876.0
2015-11-11 13:00:00,29.16,29.17,28.97,29.01,101835.0,25.3446,25.3533,25.1794,25.2142,101835.0
2015-11-11 13:30:00,29.02,29.21,29.01,29.13,219922.0,25.2229,25.388,25.2142,25.3185,219922.0
2015-11-11 14:00:00,29.14,29.24,29.12,29.24,131777.0,25.3272,25.4141,25.3098,25.4141,131777.0
2015-11-11 14:30:00,29.24,29.33,29.19,29.2,360653.0,25.4141,25.4923,25.3707,25.3794,360653.0
2015-11-11 15:00:00,29.2,29.28,29.19,29.26,280394.0,25.3794,25.4489,25.3707,25.4315,280394.0
2015-11-11 15:30:00,29.25,29.26,29.15,29.17,475489.0,25.4228,25.4315,25.3359,25.3533,475489.0
2015-11-12 09:30:00,28.89,29.04,28.82,28.89,193523.0,25.1099,25.2403,25.0491,25.1099,193523.0
2015-11-12 10:00:00,28.89,28.97,28.83,28.85,234729.0,25.1099,25.1794,25.0578,25.0751,234729.0
2015-11-12 10:30:00,28.85,29.06,28.79,29.02,311777.0,25.0751,25.2577,25.023,25.2229,311777.0
2015-11-12 11:00:00,29.03,29.07,28.82,28.84,236633.0,25.2316,25.2664,25.0491,25.0665,236633.0
2015-11-12 11:30:00,28.84,28.86,28.79,28.84,224396.0,25.0665,25.0838,25.023,25.0665,224396.0
2015-11-12 12:00:00,28.84,28.88,28.72,28.76,115453.0,25.0665,25.1012,24.9622,24.9969,115453.0
2015-11-12 12:30:00,28.75,28.85,28.74,28.8,251470.0,24.9882,25.0751,24.9795,25.0317,251470.0
2015-11-12 13:00:00,28.8,28.94,28.79,28.92,161407.0,25.0317,25.1534,25.023,25.136,161407.0
2015-11-12 13:30:00,28.93,28.95,28.81,28.84,151545.0,25.1447,25.1621,25.0404,25.0665,151545.0
2015-11-12 14:00:00,28.84,28.88,28.76,28.88,208669.0,25.0665,25.1012,24.9969,25.1012,208669.0
2015-11-12 14:30:00,28.89,28.91,28.71,28.77,318731.0,25.1099,25.1273,24.9535,25.0056,318731.0
2015-11-12 15:00:00,28.77,28.81,28.74,28.78,216070.0,25.0056,25.0404,24.9795,25.0143,216070.0
2015-11-12 15:30:00,28.78,28.79,28.63,28.67,524674.0,25.0143,25.023,24.8839,24.9187,524674.0
2015-11-13 09:30:00,28.6,28.73,28.56,28.58,234473.0,24.8579,24.9709,24.8231,24.8405,234473.0
2015-11-13 10:00:00,28.58,28.64,28.37,28.46,223049.0,24.8405,24.8926,24.658,24.7362,223049.0
2015-11-13 10:30:00,28.46,28.56,28.39,28.56,205709.0,24.7362,24.8231,24.6753,24.8231,205709.0
2015-11-13 11:00:00,28.55,28.58,28.45,28.55,174791.0,24.8144,24.8405,24.7275,24.8144,174791.0
2015-11-13 11:30:00,28.55,28.62,28.52,28.61,192657.0,24.8144,24.8752,24.7883,24.8666,192657.0
2015-11-13 12:00:00,28.61,28.68,28.57,28.59,173219.0,24.8666,24.9274,24.8318,24.8492,173219.0
2015-11-13 12:30:00,28.59,28.59,28.49,28.56,101293.0,24.8492,24.8492,24.7623,24.8231,101293.0
2015-11-13 13:00:00,28.56,28.59,28.43,28.5,126168.0,24.8231,24.8492,24.7101,24.7709,126168.0
2015-11-13 13:30:00,28.49,28.53,28.4,28.41,101277.0,24.7623,24.797,24.684,24.6927,101277.0
2015-11-13 14:00:00,28.4,28.46,28.37,28.4,183307.0,24.684,24.7362,24.658,24.684,183307.0
2015-11-13 14:30:00,28.41,28.43,28.24,28.3,234866.0,24.6927,24.7101,24.545,24.5971,234866.0
2015-11-13 15:00:00,28.3,28.35,28.23,28.29,268897.0,24.5971,24.6406,24.5363,24.5884,268897.0
2015-11-13 15:30:00,28.29,28.35,28.25,28.29,477467.0,24.5884,24.6406,24.5537,24.5884,477467.0
2015-11-16 09:30:00,28.38,28.54,28.13,28.49,387404.0,24.6666,24.8057,24.4494,24.7623,387404.0
2015-11-16 10:00:00,28.49,28.64,28.43,28.53,223680.0,24.7623,24.8926,24.7101,24.797,223680.0
2015-11-16 10:30:00,28.53,28.56,28.37,28.41,140596.0,24.797,24.8231,24.658,24.6927,140596.0
2015-11-16 11:00:00,28.4,28.49,28.37,28.41,176215.0,24.684,24.7623,24.658,24.6927,176215.0
2015-11-16 11:30:00,28.41,28.48,28.31,28.34,298428.0,24.6927,24.7536,24.6058,24.6319,298428.0
2015-11-16 12:00:00,28.35,28.43,28.33,28.42,357619.0,24.6406,24.7101,24.6232,24.7014,357619.0
2015-11-16 12:30:00,28.43,28.51,28.42,28.49,114337.0,24.7101,24.7796,24.7014,24.7623,114337.0
2015-11-16 13:00:00,28.49,28.61,28.48,28.59,260609.0,24.7623,24.8666,24.7536,24.8492,260609.0
2015-11-16 13:30:00,28.59,28.71,28.58,28.71,94957.0,24.8492,24.9535,24.8405,24.9535,94957.0
2015-11-16 14:00:00,28.72,28.77,28.66,28.73,196494.0,24.9622,25.0056,24.91,24.9709,196494.0
2015-11-16 14:30:00,28.73,28.83,28.72,28.8,163803.0,24.9709,25.0578,24.9622,25.0317,163803.0
2015-11-16 15:00:00,28.8,28.82,28.75,28.8,327611.0,25.0317,25.0491,24.9882,25.0317,327611.0
2015-11-16 15:30:00,28.8,28.86,28.74,28.78,735603.0,25.0317,25.0838,24.9795,25.0143,735603.0
2015-11-17 09:30:00,29.01,29.27,28.91,29.22,387212.0,25.2142,25.4402,25.1273,25.3967,387212.0
2015-11-17 10:00:00,29.22,29.23,29.07,29.21,262724.0,25.3967,25.4054,25.2664,25.388,262724.0
2015-11-17 10:30:00,29.21,29.36,29.21,29.35,426422.0,25.388,25.5184,25.388,25.5097,426422.0
2015-11-17 11:00:00,29.35,29.37,29.22,29.36,248404.0,25.5097,25.5271,25.3967,25.5184,248404.0
2015-11-17 11:30:00,29.36,29.43,29.3,29.42,369177.0,25.5184,25.5793,25.4663,25.5706,369177.0
2015-11-17 12:00:00,29.43,29.51,29.38,29.41,309549.0,25.5793,25.6488,25.5358,25.5619,309549.0
2015-11-17 12:30:00,29.41,29.44,29.36,29.42,183255.0,25.5619,25.588,25.5184,25.5706,183255.0
2015-11-17 13:00:00,29.41,29.49,29.39,29.4,192778.0,25.5619,25.6314,25.5445,25.5532,192778.0
2015-11-17 13:30:00,29.39,29.44,29.35,29.41,511748.0,25.5445,25.588,25.5097,25.5619,511748.0
2015-11-17 14:00:00,29.4,29.46,29.34,29.35,249539.0,25.5532,25.6053,25.501,25.5097,249539.0
2015-11-17 14:30:00,29.35,29.38,29.21,29.33,599765.0,25.5097,25.5358,25.388,25.4923,599765.0
2015-11-17 15:00:00,29.33,29.34,29.2,29.27,362625.0,25.4923,25.501,25.3794,25.4402,362625.0
2015-11-17 15:30:00,29.27,29.36,29.27,29.32,875579.0,25.4402,25.5184,25.4402,25.4837,875579.0
2015-11-18 09:30:00,29.36,29.54,29.31,29.49,373276.0,25.5184,25.6749,25.475,25.6314,373276.0
2015-11-18 10:00:00,29.49,29.6,29.36,29.4,268868.0,25.6314,25.727,25.5184,25.5532,268868.0
2015-11-18 10:30:00,29.4,29.49,29.39,29.46,134154.0,25.5532,25.6314,25.5445,25.6053,134154.0
2015-11-18 11:00:00,29.46,29.48,29.38,29.48,255595.0,25.6053,25.6227,25.5358,25.6227,255595.0
2015-11-18 11:30:00,29.48,29.62,29.48,29.61,180153.0,25.6227,25.7444,25.6227,25.7357,180153.0
2015-11-18 12:00:00,29.61,29.66,29.59,29.65,170200.0,25.7357,25.7792,25.7183,25.7705,170200.0
2015-11-18 12:30:00,29.65,29.68,29.62,29.62,189395.0,25.7705,25.7965,25.7444,25.7444,189395.0
2015-11-18 13:00:00,29.62,29.66,29.59,29.61,131202.0,25.7444,25.7792,25.7183,25.7357,131202.0
2015-11-18 13:30:00,29.62,29.65,29.59,29.62,117957.0,25.7444,25.7705,25.7183,25.7444,117957.0
2015-11-18 14:00:00,29.61,29.65,29.58,29.6,238070.0,25.7357,25.7705,25.7096,25.727,238070.0
2015-11-18 14:30:00,29.6,29.72,29.57,29.72,213276.0,25.727,25.8313,25.7009,25.8313,213276.0
2015-11-18 15:00:00,29.72,29.82,29.68,29.8,295846.0,25.8313,25.9182,25.7965,25.9008,295846.0
2015-11-18 15:30:00,29.8,29.89,29.78,29.83,736956.0,25.9008,25.9791,25.8835,25.9269,736956.0
2015-11-19 09:30:00,29.84,30.09,29.83,29.87,289239.0,25.9356,26.1529,25.9269,25.9617,289239.0
2015-11-19 10:00:00,29.86,29.94,29.79,29.84,278199.0,25.953,26.0225,25.8922,25.9356,278199.0
2015-11-19 10:30:00,29.84,29.87,29.78,29.81,208623.0,25.9356,25.9617,25.8835,25.9095,208623.0
2015-11-19 11:00:00,29.81,29.92,29.8,29.88,244575.0,25.9095,26.0051,25.9008,25.9704,244575.0
2015-11-19 11:30:00,29.88,29.9,29.84,29.87,210225.0,25.9704,25.9878,25.9356,25.9617,210225.0
2015-11-19 12:00:00,29.87,29.87,29.75,29.78,499607.0,25.9617,25.9617,25.8574,25.8835,499607.0
2015-11-19 12:30:00,29.78,29.9,29.77,29.9,228204.0,25.8835,25.9878,25.8748,25.9878,228204.0
2015-11-19 13:00:00,29.9,30.01,29.89,29.94,198440.0,25.9878,26.0834,25.9791,26.0225,198440.0
2015-11-19 13:30:00,29.95,30.02,29.93,30.01,156041.0,26.0312,26.0921,26.0138,26.0834,156041.0
2015-11-19 14:00:00,30.01,30.02,29.91,29.91,218803.0,26.0834,26.0921,25.9965,25.9965,218803.0
2015-11-19 14:30:00,29.92,30.03,29.91,29.98,223401.0,26.0051,26.1008,25.9965,26.0573,223401.0
2015-11-19 15:00:00,29.98,30.05,29.95,30.02,214067.0,26.0573,26.1181,26.0312,26.0921,214067.0
2015-11-19 15:30:00,30.03,30.03,29.92,29.95,573374.0,26.1008,26.1008,26.0051,26.0312,573374.0
2015-11-20 09:30:00,30.01,30.2,30.0,30.13,321875.0,26.0834,26.2485,26.0747,26.1877,321875.0
2015-11-20 10:00:00,30.14,30.28,30.09,30.27,221827.0,26.1964,26.318,26.1529,26.3094,221827.0
2015-11-20 10:30:00,30.27,30.34,30.17,30.18,235601.0,26.3094,26.3702,26.2224,26.2311,235601.0
2015-11-20 11:00:00,30.18,30.26,30.16,30.17,93624.0,26.2311,26.3007,26.2137,26.2224,93624.0
2015-11-20 11:30:00,30.17,30.22,30.09,30.15,166781.0,26.2224,26.2659,26.1529,26.2051,166781.0
2015-11-20 12:00:00,30.15,30.15,30.02,30.09,183094.0,26.2051,26.2051,26.0921,26.1529,183094.0
2015-11-20 12:30:00,30.09,30.15,30.01,30.09,245552.0,26.1529,26.2051,26.0834,26.1529,245552.0
2015-11-20 13:00:00,30.09,30.13,30.05,30.07,87334.0,26.1529,26.1877,26.1181,26.1355,87334.0
2015-11-20 13:30:00,30.07,30.12,30.01,30.1,108466.0,26.1355,26.179,26.0834,26.1616,108466.0
2015-11-20 14:00:00,30.1,30.18,30.1,30.18,166279.0,26.1616,26.2311,26.1616,26.2311,166279.0
2015-11-20 14:30:00,30.17,30.18,30.05,30.07,185996.0,26.2224,26.2311,26.1181,26.1355,185996.0
2015-11-20 15:00:00,30.07,30.16,30.03,30.16,200309.0,26.1355,26.2137,26.1008,26.2137,200309.0
2015-11-20 15:30:00,30.16,30.2,30.15,30.2,526611.0,26.2137,26.2485,26.2051,26.2485,526611.0
2015-11-23 09:30:00,30.2,30.44,30.2,30.44,163380.0,26.2485,26.4571,26.2485,26.4571,163380.0
2015-11-23 10:00:00,30.44,30.61,30.4,30.49,337308.0,26.4571,26.6049,26.4223,26.5006,337308.0
2015-11-23 10:30:00,30.49,30.56,30.44,30.51,256644.0,26.5006,26.5614,26.4571,26.5179,256644.0
2015-11-23 11:00:00,30.5,30.55,30.43,30.46,219176.0,26.5093,26.5527,26.4484,26.4745,219176.0
2015-11-23 11:30:00,30.47,30.47,30.29,30.3,174235.0,26.4832,26.4832,26.3267,26.3354,174235.0
2015-11-23 12:00:00,30.3,30.33,30.19,30.24,185169.0,26.3354,26.3615,26.2398,26.2833,185169.0
2015-11-23 12:30:00,30.24,30.32,30.19,30.27,238270.0,26.2833,26.3528,26.2398,26.3094,238270.0
2015-11-23 13:00:00,30.27,30.35,30.19,30.24,272057.0,26.3094,26.3789,26.2398,26.2833,272057.0
2015-11-23 13:30:00,30.24,30.29,30.2,30.24,142788.0,26.2833,26.3267,26.2485,26.2833,142788.0
2015-11-23 14:00:00,30.24,30.24,30.03,30.03,252789.0,26.2833,26.2833,26.1008,26.1008,252789.0
2015-11-23 14:30:00,30.02,30.04,29.97,30.0,204026.0,26.0921,26.1094,26.0486,26.0747,204026.0
2015-11-23 15:00:00,30.0,30.17,29.99,30.14,191063.0,26.0747,26.2224,26.066,26.1964,191063.0
2015-11-23 15:30:00,30.15,30.17,30.09,30.17,522966.0,26.2051,26.2224,26.1529,26.2224,522966.0
2015-11-24 09:30:00,30.03,30.34,29.98,30.23,220538.0,26.1008,26.3702,26.0573,26.2746,220538.0
2015-11-24 10:00:00,30.23,30.23,30.08,30.11,179105.0,26.2746,26.2746,26.1442,26.1703,179105.0
2015-11-24 10:30:00,30.11,30.13,30.03,30.05,118245.0,26.1703,26.1877,26.1008,26.1181,118245.0
2015-11-24 11:00:00,30.05,30.19,30.01,30.18,112397.0,26.1181,26.2398,26.0834,26.2311,112397.0
2015-11-24 11:30:00,30.19,30.26,30.12,30.21,222323.0,26.2398,26.3007,26.179,26.2572,222323.0
2015-11-24 12:00:00,30.22,30.31,30.19,30.23,168844.0,26.2659,26.3441,26.2398,26.2746,168844.0
2015-11-24 12:30:00,30.24,30.25,30.17,30.17,57840.0,26.2833,26.292,26.2224,26.2224,57840.0
2015-11-24 13:00:00,30.18,30.34,30.18,30.29,64473.0,26.2311,26.3702,26.2311,26.3267,64473.0
2015-11-24 13:30:00,30.29,30.35,30.27,30.33,83015.0,26.3267,26.3789,26.3094,26.3615,83015.0
2015-11-24 14:00:00,30.33,30.36,30.25,30.27,136689.0,26.3615,26.3876,26.292,26.3094,136689.0
2015-11-24 14:30:00,30.27,30.31,30.24,30.28,183236.0,26.3094,26.3441,26.2833,26.318,183236.0
2015-11-24 15:00:00,30.29,30.34,30.25,30.25,206218.0,26.3267,26.3702,26.292,26.292,206218.0
2015-11-24 15:30:00,30.25,30.27,30.15,30.2,525539.0,26.292,26.3094,26.2051,26.2485,525539.0
2015-11-25 09:30:00,30.19,30.36,30.19,30.36,205335.0,26.2398,26.3876,26.2398,26.3876,205335.0
2015-11-25 10:00:00,30.37,30.41,30.29,30.35,120153.0,26.3963,26.431,26.3267,26.3789,120153.0
2015-11-25 10:30:00,30.36,30.44,30.32,30.33,134278.0,26.3876,26.4571,26.3528,26.3615,134278.0
2015-11-25 11:00:00,30.33,30.34,30.25,30.26,82247.0,26.3615,26.3702,26.292,26.3007,82247.0
2015-11-25 11:30:00,30.27,30.35,30.25,30.34,93249.0,26.3094,26.3789,26.292,26.3702,93249.0
2015-11-25 12:00:00,30.35,30.37,30.32,30.34,65934.0,26.3789,26.3963,26.3528,26.3702,65934.0
2015-11-25 12:30:00,30.34,30.49,30.32,30.46,144133.0,26.3702,26.5006,26.3528,26.4745,144133.0
2015-11-25 13:00:00,30.46,30.49,30.44,30.44,90292.0,26.4745,26.5006,26.4571,26.4571,90292.0
2015-11-25 13:30:00,30.45,30.48,30.37,30.47,69809.0,26.4658,26.4919,26.3963,26.4832,69809.0
2015-11-25 14:00:00,30.48,30.51,30.45,30.5,83998.0,26.4919,26.5179,26.4658,26.5093,83998.0
2015-11-25 14:30:00,30.5,30.52,30.48,30.51,114536.0,26.5093,26.5266,26.4919,26.5179,114536.0
2015-11-25 15:00:00,30.51,30.52,30.44,30.45,115567.0,26.5179,26.5266,26.4571,26.4658,115567.0
2015-11-25 15:30:00,30.45,30.5,30.41,30.49,370674.0,26.4658,26.5093,26.431,26.5006,370674.0
2015-11-27 09:30:00,30.45,30.54,30.2,30.44,187518.0,26.4658,26.544,26.2485,26.4571,187518.0
2015-11-27 10:00:00,30.43,30.52,30.32,30.52,120052.0,26.4484,26.5266,26.3528,26.5266,120052.0
2015-11-27 10:30:00,30.52,30.55,30.42,30.5,87700.0,26.5266,26.5527,26.4397,26.5093,87700.0
2015-11-27 11:00:00,30.49,30.53,30.38,30.38,169864.0,26.5006,26.5353,26.405,26.405,169864.0
2015-11-27 11:30:00,30.38,30.4,30.29,30.29,110170.0,26.405,26.4223,26.3267,26.3267,110170.0
2015-11-27 12:00:00,30.3,30.3,30.27,30.29,207866.0,26.3354,26.3354,26.3094,26.3267,207866.0
2015-11-27 12:30:00,30.3,30.3,30.15,30.24,517256.0,26.3354,26.3354,26.2051,26.2833,517256.0
2015-11-30 09:30:00,30.29,30.4,30.03,30.08,376480.0,26.3267,26.4223,26.1008,26.1442,376480.0
2015-11-30 10:00:00,30.07,30.19,29.99,30.18,183873.0,26.1355,26.2398,26.066,26.2311,183873.0
2015-11-30 10:30:00,30.17,30.24,30.13,30.14,233896.0,26.2224,26.2833,26.1877,26.1964,233896.0
2015-11-30 11:00:00,30.14,30.18,29.99,30.01,154030.0,26.1964,26.2311,26.066,26.0834,154030.0
2015-11-30 11:30:00,30.01,30.08,29.99,30.04,111368.0,26.0834,26.1442,26.066,26.1094,111368.0
2015-11-30 12:00:00,30.05,30.09,30.0,30.02,106667.0,26.1181,26.1529,26.0747,26.0921,106667.0
2015-11-30 12:30:00,30.02,30.08,29.98,30.04,139386.0,26.0921,26.1442,26.0573,26.1094,139386.0
2015-11-30 13:00:00,30.04,30.09,29.94,29.95,177474.0,26.1094,26.1529,26.0225,26.0312,177474.0
2015-11-30 13:30:00,29.94,30.04,29.9,30.04,95084.0,26.0225,26.1094,25.9878,26.1094,95084.0
2015-11-30 14:00:00,30.03,30.07,29.95,29.95,141436.0,26.1008,26.1355,26.0312,26.0312,141436.0
2015-11-30 14:30:00,29.95,29.98,29.93,29.96,151182.0,26.0312,26.0573,26.0138,26.0399,151182.0
2015-11-30 15:00:00,29.96,29.97,29.87,29.88,269045.0,26.0399,26.0486,25.9617,25.9704,269045.0
2015-11-30 15:30:00,29.87,29.96,29.83,29.92,635147.0,25.9617,26.0399,25.9269,26.0051,635147.0
2015-12-01 09:30:00,30.02,30.15,29.94,30.12,265527.0,26.0921,26.2051,26.0225,26.179,265527.0
2015-12-01 10:00:00,30.12,30.12,29.98,30.03,228724.0,26.179,26.179,26.0573,26.1008,228724.0
2015-12-01 10:30:00,30.02,30.1,29.94,30.1,164918.0,26.0921,26.1616,26.0225,26.1616,164918.0
2015-12-01 11:00:00,30.1,30.12,29.87,29.9,116773.0,26.1616,26.179,25.9617,25.9878,116773.0
2015-12-01 11:30:00,29.9,29.91,29.8,29.84,117881.0,25.9878,25.9965,25.9008,25.9356,117881.0
2015-12-01 12:00:00,29.84,30.01,29.84,29.99,112699.0,25.9356,26.0834,25.9356,26.066,112699.0
2015-12-01 12:30:00,30.0,30.11,29.98,30.08,126517.0,26.0747,26.1703,26.0573,26.1442,126517.0
2015-12-01 13:00:00,30.07,30.13,30.06,30.1,131837.0,26.1355,26.1877,26.1268,26.1616,131837.0
2015-12-01 13:30:00,30.09,30.2,30.07,30.17,114111.0,26.1529,26.2485,26.1355,26.2224,114111.0
2015-12-01 14:00:00,30.18,30.29,30.17,30.27,196173.0,26.2311,26.3267,26.2224,26.3094,196173.0
2015-12-01 14:30:00,30.27,30.3,30.21,30.29,178372.0,26.3094,26.3354,26.2572,26.3267,178372.0
2015-12-01 15:00:00,30.29,30.42,30.28,30.41,504003.0,26.3267,26.4397,26.318,26.431,504003.0
2015-12-01 15:30:00,30.41,30.46,30.4,30.42,931144.0,26.431,26.4745,26.4223,26.4397,931144.0
2015-12-02 09:30:00,30.33,30.42,30.19,30.39,171594.0,26.3615,26.4397,26.2398,26.4136,171594.0
2015-12-02 10:00:00,30.39,30.47,30.35,30.37,307525.0,26.4136,26.4832,26.3789,26.3963,307525.0
2015-12-02 10:30:00,30.38,30.38,30.21,30.24,359005.0,26.405,26.405,26.2572,26.2833,359005.0
2015-12-02 11:00:00,30.25,30.34,30.19,30.28,241227.0,26.292,26.3702,26.2398,26.318,241227.0
2015-12-02 11:30:00,30.28,30.41,30.27,30.35,139486.0,26.318,26.431,26.3094,26.3789,139486.0
2015-12-02 12:00:00,30.35,30.39,30.34,30.39,188972.0,26.3789,26.4136,26.3702,26.4136,188972.0
2015-12-02 12:30:00,30.38,30.49,30.37,30.43,102490.0,26.405,26.5006,26.3963,26.4484,102490.0
2015-12-02 13:00:00,30.42,30.43,30.35,30.36,91262.0,26.4397,26.4484,26.3789,26.3876,91262.0
2015-12-02 13:30:00,30.37,30.38,30.3,30.3,141081.0,26.3963,26.405,26.3354,26.3354,141081.0
2015-12-02 14:00:00,30.3,30.3,30.17,30.19,204213.0,26.3354,26.3354,26.2224,26.2398,204213.0
2015-12-02 14:30:00,30.19,30.25,30.12,30.15,184641.0,26.2398,26.292,26.179,26.2051,184641.0
2015-12-02 15:00:00,30.15,30.27,30.11,30.22,196592.0,26.2051,26.3094,26.1703,26.2659,196592.0
2015-12-02 15:30:00,30.22,30.25,30.12,30.16,592283.0,26.2659,26.292,26.179,26.2137,592283.0
2015-12-03 09:30:00,30.2,30.26,29.96,30.03,145475.0,26.2485,26.3007,26.0399,26.1008,145475.0
2015-12-03 10:00:00,30.02,30.03,29.82,29.88,156902.0,26.0921,26.1008,25.9182,25.9704,156902.0
2015-12-03 10:30:00,29.88,30.03,29.86,29.94,149327.0,25.9704,26.1008,25.953,26.0225,149327.0
2015-12-03 11:00:00,29.93,30.03,29.9,29.95,86953.0,26.0138,26.1008,25.9878,26.0312,86953.0
2015-12-03 11:30:00,29.95,29.95,29.74,29.75,175839.0,26.0312,26.0312,25.8487,25.8574,175839.0
2015-12-03 12:00:00,29.75,29.76,29.53,29.57,186813.0,25.8574,25.8661,25.6662,25.7009,186813.0
2015-12-03 12:30:00,29.56,29.62,29.51,29.55,165742.0,25.6922,25.7444,25.6488,25.6836,165742.0
2015-12-03 13:00:00,29.56,29.77,29.52,29.75,175309.0,25.6922,25.8748,25.6575,25.8574,175309.0
2015-12-03 13:30:00,29.75,29.75,29.47,29.49,120370.0,25.8574,25.8574,25.614,25.6314,120370.0
2015-12-03 14:00:00,29.49,29.55,29.33,29.37,232515.0,25.6314,25.6836,25.4923,25.5271,232515.0
2015-12-03 14:30:00,29.37,29.5,29.31,29.5,206698.0,25.5271,25.6401,25.475,25.6401,206698.0
2015-12-03 15:00:00,29.5,29.52,29.39,29.44,218563.0,25.6401,25.6575,25.5445,25.588,218563.0
2015-12-03 15:30:00,29.44,29.56,29.36,29.52,732975.0,25.588,25.6922,25.5184,25.6575,732975.0
2015-12-04 09:30:00,29.63,29.89,29.48,29.81,121248.0,25.7531,25.9791,25.6227,25.9095,121248.0
2015-12-04 10:00:00,29.81,29.9,29.75,29.88,115890.0,25.9095,25.9878,25.8574,25.9704,115890.0
2015-12-04 10:30:00,29.88,29.95,29.83,29.93,185208.0,25.9704,26.0312,25.9269,26.0138,185208.0
2015-12-04 11:00:00,29.93,29.98,29.88,29.89,112649.0,26.0138,26.0573,25.9704,25.9791,112649.0
2015-12-04 11:30:00,29.89,29.93,29.85,29.91,87853.0,25.9791,26.0138,25.9443,25.9965,87853.0
2015-12-04 12:00:00,29.92,29.95,29.83,29.84,94635.0,26.0051,26.0312,25.9269,25.9356,94635.0
2015-12-04 12:30:00,29.84,29.94,29.83,29.91,185625.0,25.9356,26.0225,25.9269,25.9965,185625.0
2015-12-04 13:00:00,29.91,30.09,29.91,30.02,87240.0,25.9965,26.1529,25.9965,26.0921,87240.0
2015-12-04 13:30:00,30.03,30.03,29.94,29.95,244427.0,26.1008,26.1008,26.0225,26.0312,244427.0
2015-12-04 14:00:00,29.96,29.99,29.9,29.92,178963.0,26.0399,26.066,25.9878,26.0051,178963.0
2015-12-04 14:30:00,29.91,30.02,29.9,30.02,276898.0,25.9965,26.0921,25.9878,26.0921,276898.0
2015-12-04 15:00:00,30.01,30.05,29.91,29.95,377074.0,26.0834,26.1181,25.9965,26.0312,377074.0
2015-12-04 15:30:00,29.94,30.02,29.89,30.02,786408.0,26.0225,26.0921,25.9791,26.0921,786408.0
2015-12-07 09:30:00,29.88,29.99,29.79,29.83,190540.0,25.9704,26.066,25.8922,25.9269,190540.0
2015-12-07 10:00:00,29.82,29.93,29.79,29.87,123942.0,25.9182,26.0138,25.8922,25.9617,123942.0
2015-12-07 10:30:00,29.86,29.86,29.74,29.79,98450.0,25.953,25.953,25.8487,25.8922,98450.0
2015-12-07 11:00:00,29.79,29.82,29.73,29.75,102856.0,25.8922,25.9182,25.84,25.8574,102856.0
2015-12-07 11:30:00,29.75,30.02,29.75,30.0,117680.0,25.8574,26.0921,25.8574,26.0747,117680.0
2015-12-07 12:00:00,30.0,30.01,29.89,29.96,76436.0,26.0747,26.0834,25.9791,26.0399,76436.0
2015-12-07 12:30:00,29.96,29.96,29.78,29.82,73964.0,26.0399,26.0399,25.8835,25.9182,73964.0
2015-12-07 13:00:00,29.83,29.92,29.77,29.87,91596.0,25.9269,26.0051,25.8748,25.9617,91596.0
2015-12-07 13:30:00,29.88,29.88,29.74,29.8,85895.0,25.9704,25.9704,25.8487,25.9008,85895.0
2015-12-07 14:00:00,29.8,29.94,29.8,29.94,108882.0,25.9008,26.0225,25.9008,26.0225,108882.0
2015-12-07 14:30:00,29.95,29.97,29.88,29.88,222339.0,26.0312,26.0486,25.9704,25.9704,222339.0
2015-12-07 15:00:00,29.87,29.92,29.85,29.91,182801.0,25.9617,26.0051,25.9443,25.9965,182801.0
2015-12-07 15:30:00,29.91,30.0,29.88,29.95,410097.0,25.9965,26.0747,25.9704,26.0312,410097.0
2015-12-08 09:30:00,29.59,29.77,29.54,29.6,152735.0,25.7183,25.8748,25.6749,25.727,152735.0
2015-12-08 10:00:00,29.59,29.74,29.59,29.65,175934.0,25.7183,25.8487,25.7183,25.7705,175934.0
2015-12-08 10:30:00,29.64,29.75,29.61,29.74,445697.0,25.7618,25.8574,25.7357,25.8487,445697.0
2015-12-08 11:00:00,29.74,29.99,29.73,29.95,323518.0,25.8487,26.066,25.84,26.0312,323518.0
2015-12-08 11:30:00,29.92,29.92,29.7,29.79,216555.0,26.0051,26.0051,25.8139,25.8922,216555.0
2015-12-08 12:00:00,29.79,29.8,29.6,29.64,121957.0,25.8922,25.9008,25.727,25.7618,121957.0
2015-12-08 12:30:00,29.63,29.63,29.54,29.56,99919.0,25.7531,25.7531,25.6749,25.6922,99919.0
2015-12-08 13:00:00,29.59,29.66,29.49,29.56,120665.0,25.7183,25.7792,25.6314,25.6922,120665.0
2015-12-08 13:30:00,29.57,29.64,29.52,29.63,183542.0,25.7009,25.7618,25.6575,25.7531,183542.0
2015-12-08 14:00:00,29.62,29.78,29.62,29.75,150085.0,25.7444,25.8835,25.7444,25.8574,150085.0
2015-12-08 14:30:00,29.76,29.8,29.69,29.74,103417.0,25.8661,25.9008,25.8052,25.8487,103417.0
2015-12-08 15:00:00,29.75,29.78,29.68,29.69,120903.0,25.8574,25.8835,25.7965,25.8052,120903.0
2015-12-08 15:30:00,29.69,29.81,29.67,29.74,361199.0,25.8052,25.9095,25.7879,25.8487,361199.0
2015-12-09 09:30:00,29.62,29.84,29.46,29.82,143982.0,25.7444,25.9356,25.6053,25.9182,143982.0
2015-12-09 10:00:00,29.81,29.92,29.74,29.85,126133.0,25.9095,26.0051,25.8487,25.9443,126133.0
2015-12-09 10:30:00,29.86,29.99,29.86,29.9,208620.0,25.953,26.066,25.953,25.9878,208620.0
2015-12-09 11:00:00,29.9,29.91,29.67,29.71,182870.0,25.9878,25.9965,25.7879,25.8226,182870.0
2015-12-09 11:30:00,29.71,29.74,29.53,29.58,113183.0,25.8226,25.8487,25.6662,25.7096,113183.0
2015-12-09 12:00:00,29.59,29.81,29.36,29.37,305016.0,25.7183,25.9095,25.5184,25.5271,305016.0
2015-12-09 12:30:00,29.36,29.36,29.18,29.24,163382.0,25.5184,25.5184,25.362,25.4141,163382.0
2015-12-09 13:00:00,29.24,29.33,29.19,29.28,128478.0,25.4141,25.4923,25.3707,25.4489,128478.0
2015-12-09 13:30:00,29.29,29.35,29.23,29.3,87307.0,25.4576,25.5097,25.4054,25.4663,87307.0
2015-12-09 14:00:00,29.3,29.31,29.17,29.17,160996.0,25.4663,25.475,25.3533,25.3533,160996.0
2015-12-09 14:30:00,29.16,29.21,29.13,29.16,181120.0,25.3446,25.388,25.3185,25.3446,181120.0
2015-12-09 15:00:00,29.16,29.36,29.15,29.33,212957.0,25.3446,25.5184,25.3359,25.4923,212957.0
2015-12-09 15:30:00,29.33,29.38,29.29,29.3,667795.0,25.4923,25.5358,25.4576,25.4663,667795.0
2015-12-10 09:30:00,29.22,29.41,29.14,29.29,316600.0,25.3967,25.5619,25.3272,25.4576,316600.0
2015-12-10 10:00:00,29.29,29.38,29.15,29.24,284601.0,25.4576,25.5358,25.3359,25.4141,284601.0
2015-12-10 10:30:00,29.24,29.37,29.15,29.16,347016.0,25.4141,25.5271,25.3359,25.3446,347016.0
2015-12-10 11:00:00,29.17,29.21,29.05,29.1,215677.0,25.3533,25.388,25.249,25.2924,215677.0
2015-12-10 11:30:00,29.09,29.09,28.9,28.98,327782.0,25.2837,25.2837,25.1186,25.1881,327782.0
2015-12-10 12:00:00,28.99,29.08,28.91,29.03,199471.0,25.1968,25.2751,25.1273,25.2316,199471.0
2015-12-10 12:30:00,29.03,29.17,28.99,29.17,187001.0,25.2316,25.3533,25.1968,25.3533,187001.0
2015-12-10 13:00:00,29.17,29.27,29.11,29.23,157510.0,25.3533,25.4402,25.3011,25.4054,157510.0
2015-12-10 13:30:00,29.22,29.34,29.22,29.32,148238.0,25.3967,25.501,25.3967,25.4837,148238.0
2015-12-10 14:00:00,29.31,29.48,29.31,29.45,169286.0,25.475,25.6227,25.475,25.5966,169286.0
2015-12-10 14:30:00,29.45,29.47,29.31,29.33,162346.0,25.5966,25.614,25.475,25.4923,162346.0
2015-12-10 15:00:00,29.33,29.35,29.19,29.3,248525.0,25.4923,25.5097,25.3707,25.4663,248525.0
2015-12-10 15:30:00,29.3,29.32,29.14,29.25,600793.0,25.4663,25.4837,25.3272,25.4228,600793.0
2015-12-11 09:30:00,29.0,29.2,28.83,29.0,257837.0,25.2055,25.3794,25.0578,25.2055,257837.0
2015-12-11 10:00:00,28.98,29.21,28.98,29.19,185569.0,25.1881,25.388,25.1881,25.3707,185569.0
2015-12-11 10:30:00,29.19,29.23,29.13,29.14,175633.0,25.3707,25.4054,25.3185,25.3272,175633.0
2015-12-11 11:00:00,29.14,29.32,29.09,29.23,228327.0,25.3272,25.4837,25.2837,25.4054,228327.0
2015-12-11 11:30:00,29.23,29.26,29.11,29.17,161374.0,25.4054,25.4315,25.3011,25.3533,161374.0
2015-12-11 12:00:00,29.18,29.18,29.04,29.09,178060.0,25.362,25.362,25.2403,25.2837,178060.0
2015-12-11 12:30:00,29.08,29.17,29.04,29.07,208166.0,25.2751,25.3533,25.2403,25.2664,208166.0
2015-12-11 13:00:00,29.08,29.2,29.05,29.07,109003.0,25.2751,25.3794,25.249,25.2664,109003.0
2015-12-11 13:30:00,29.06,29.15,29.03,29.12,83618.0,25.2577,25.3359,25.2316,25.3098,83618.0
2015-12-11 14:00:00,29.13,29.24,29.12,29.16,125117.0,25.3185,25.4141,25.3098,25.3446,125117.0
2015-12-11 14:30:00,29.17,29.21,29.12,29.13,219606.0,25.3533,25.388,25.3098,25.3185,219606.0
2015-12-11 15:00:00,29.14,29.16,28.95,29.01,244496.0,25.3272,25.3446,25.1621,25.2142,244496.0
2015-12-11 15:30:00,29.01,29.02,28.89,28.96,510211.0,25.2142,25.2229,25.1099,25.1708,510211.0
2015-12-14 09:30:00,29.08,29.17,28.94,29.01,265598.0,25.2751,25.3533,25.1534,25.2142,265598.0
2015-12-14 10:00:00,29.01,29.22,28.89,28.93,334103.0,25.2142,25.3967,25.1099,25.1447,334103.0
2015-12-14 10:30:00,28.93,29.07,28.92,29.0,172915.0,25.1447,25.2664,25.136,25.2055,172915.0
2015-12-14 11:00:00,29.0,29.01,28.82,28.83,156426.0,25.2055,25.2142,25.0491,25.0578,156426.0
2015-12-14 11:30:00,28.82,28.92,28.65,28.92,208142.0,25.0491,25.136,24.9013,25.136,208142.0
2015-12-14 12:00:00,28.92,29.16,28.86,29.16,279722.0,25.136,25.3446,25.0838,25.3446,279722.0
2015-12-14 12:30:00,29.16,29.17,29.03,29.1,309369.0,25.3446,25.3533,25.2316,25.2924,309369.0
2015-12-14 13:00:00,29.1,29.21,29.07,29.2,296199.0,25.2924,25.388,25.2664,25.3794,296199.0
2015-12-14 13:30:00,29.2,29.22,28.96,29.0,228344.0,25.3794,25.3967,25.1708,25.2055,228344.0
2015-12-14 14:00:00,29.01,29.1,28.94,29.03,119693.0,25.2142,25.2924,25.1534,25.2316,119693.0
2015-12-14 14:30:00,29.03,29.16,28.98,29.11,133080.0,25.2316,25.3446,25.1881,25.3011,133080.0
2015-12-14 15:00:00,29.11,29.13,29.02,29.12,158174.0,25.3011,25.3185,25.2229,25.3098,158174.0
2015-12-14 15:30:00,29.11,29.24,29.07,29.23,479268.0,25.3011,25.4141,25.2664,25.4054,479268.0
2015-12-15 09:30:00,29.4,29.59,29.25,29.54,430944.0,25.5532,25.7183,25.4228,25.6749,430944.0
2015-12-15 10:00:00,29.53,29.53,29.24,29.25,486061.0,25.6662,25.6662,25.4141,25.4228,486061.0
2015-12-15 10:30:00,29.25,29.25,28.95,29.02,322039.0,25.4228,25.4228,25.1621,25.2229,322039.0
2015-12-15 11:00:00,29.02,29.05,28.93,28.95,202310.0,25.2229,25.249,25.1447,25.1621,202310.0
2015-12-15 11:30:00,28.96,29.02,28.77,28.92,262409.0,25.1708,25.2229,25.0056,25.136,262409.0
2015-12-15 12:00:00,28.92,29.05,28.91,28.99,149020.0,25.136,25.249,25.1273,25.1968,149020.0
2015-12-15 12:30:00,28.99,29.17,28.98,29.09,198795.0,25.1968,25.3533,25.1881,25.2837,198795.0
2015-12-15 13:00:00,29.09,29.1,29.0,29.04,115461.0,25.2837,25.2924,25.2055,25.2403,115461.0
2015-12-15 13:30:00,29.04,29.13,28.99,29.09,172160.0,25.2403,25.3185,25.1968,25.2837,172160.0
2015-12-15 14:00:00,29.09,29.14,29.03,29.05,194062.0,25.2837,25.3272,25.2316,25.249,194062.0
2015-12-15 14:30:00,29.05,29.1,28.91,28.91,232596.0,25.249,25.2924,25.1273,25.1273,232596.0
2015-12-15 15:00:00,28.92,28.94,28.82,28.84,335868.0,25.136,25.1534,25.0491,25.0665,335868.0
2015-12-15 15:30:00,28.84,28.91,28.76,28.82,1206831.0,25.0665,25.1273,24.9969,25.0491,1206831.0
2015-12-16 09:30:00,29.1,29.56,29.08,29.52,408412.0,25.2924,25.6922,25.2751,25.6575,408412.0
2015-12-16 10:00:00,29.52,29.65,29.51,29.53,334899.0,25.6575,25.7705,25.6488,25.6662,334899.0
2015-12-16 10:30:00,29.52,29.55,29.42,29.5,314189.0,25.6575,25.6836,25.5706,25.6401,314189.0
2015-12-16 11:00:00,29.51,29.54,29.38,29.39,261069.0,25.6488,25.6749,25.5358,25.5445,261069.0
2015-12-16 11:30:00,29.39,29.47,29.36,29.36,175756.0,25.5445,25.614,25.5184,25.5184,175756.0
2015-12-16 12:00:00,29.36,29.41,29.33,29.38,136540.0,25.5184,25.5619,25.4923,25.5358,136540.0
2015-12-16 12:30:00,29.38,29.39,29.21,29.25,144757.0,25.5358,25.5445,25.388,25.4228,144757.0
2015-12-16 13:00:00,29.25,29.38,29.19,29.26,420815.0,25.4228,25.5358,25.3707,25.4315,420815.0
2015-12-16 13:30:00,29.25,29.35,29.13,29.3,259071.0,25.4228,25.5097,25.3185,25.4663,259071.0
2015-12-16 14:00:00,29.29,29.37,28.99,29.12,335840.0,25.4576,25.5271,25.1968,25.3098,335840.0
2015-12-16 14:30:00,29.13,29.39,29.06,29.35,445357.0,25.3185,25.5445,25.2577,25.5097,445357.0
2015-12-16 15:00:00,29.36,29.44,29.31,29.43,486192.0,25.5184,25.588,25.475,25.5793,486192.0
2015-12-16 15:30:00,29.43,29.52,29.41,29.43,745290.0,25.5793,25.6575,25.5619,25.5793,745290.0
2015-12-17 09:30:00,29.45,29.52,29.2,29.31,148465.0,25.5966,25.6575,25.3794,25.475,148465.0
2015-12-17 10:00:00,29.3,29.3,29.05,29.06,167682.0,25.4663,25.4663,25.249,25.2577,167682.0
2015-12-17 10:30:00,29.06,29.08,28.78,28.87,177864.0,25.2577,25.2751,25.0143,25.0925,177864.0
2015-12-17 11:00:00,28.87,28.96,28.72,28.81,162917.0,25.0925,25.1708,24.9622,25.0404,162917.0
2015-12-17 11:30:00,28.8,28.94,28.74,28.89,137711.0,25.0317,25.1534,24.9795,25.1099,137711.0
2015-12-17 12:00:00,28.89,28.97,28.74,28.86,171791.0,25.1099,25.1794,24.9795,25.0838,171791.0
2015-12-17 12:30:00,28.87,28.9,28.71,28.77,141429.0,25.0925,25.1186,24.9535,25.0056,141429.0
2015-12-17 13:00:00,28.78,28.86,28.75,28.83,199560.0,25.0143,25.0838,24.9882,25.0578,199560.0
2015-12-17 13:30:00,28.82,28.84,28.68,28.71,257738.0,25.0491,25.0665,24.9274,24.9535,257738.0
2015-12-17 14:00:00,28.71,28.72,28.62,28.63,246098.0,24.9535,24.9622,24.8752,24.8839,246098.0
2015-12-17 14:30:00,28.63,28.65,28.55,28.59,341053.0,24.8839,24.9013,24.8144,24.8492,341053.0
2015-12-17 15:00:00,28.59,28.61,28.47,28.52,519775.0,24.8492,24.8666,24.7449,24.7883,519775.0
2015-12-17 15:30:00,28.51,28.61,28.37,28.37,1251164.0,24.7796,24.8666,24.658,24.658,1251164.0
2015-12-18 09:30:00,28.24,28.24,27.94,27.95,523611.0,24.545,24.545,24.2842,24.2929,523611.0
2015-12-18 10:00:00,27.95,28.02,27.72,27.75,440667.0,24.2929,24.3537,24.093,24.1191,440667.0
2015-12-18 10:30:00,27.75,27.9,27.68,27.9,354975.0,24.1191,24.2495,24.0582,24.2495,354975.0
2015-12-18 11:00:00,27.89,27.92,27.79,27.82,247650.0,24.2408,24.2668,24.1538,24.1799,247650.0
2015-12-18 11:30:00,27.82,27.95,27.79,27.92,263948.0,24.1799,24.2929,24.1538,24.2668,263948.0
2015-12-18 12:00:00,27.92,27.97,27.87,27.93,238762.0,24.2668,24.3103,24.2234,24.2755,238762.0
2015-12-18 12:30:00,27.93,27.96,27.83,27.89,164049.0,24.2755,24.3016,24.1886,24.2408,164049.0
2015-12-18 13:00:00,27.9,28.01,27.86,27.9,218096.0,24.2495,24.3451,24.2147,24.2495,218096.0
2015-12-18 13:30:00,27.91,27.96,27.87,27.92,191378.0,24.2581,24.3016,24.2234,24.2668,191378.0
2015-12-18 14:00:00,27.93,28.03,27.9,28.03,219032.0,24.2755,24.3624,24.2495,24.3624,219032.0
2015-12-18 14:30:00,28.03,28.03,27.93,27.99,202193.0,24.3624,24.3624,24.2755,24.3277,202193.0
2015-12-18 15:00:00,27.99,28.01,27.77,27.85,354436.0,24.3277,24.3451,24.1365,24.206,354436.0
2015-12-18 15:30:00,27.85,28.0,27.8,27.87,1862858.0,24.206,24.3364,24.1625,24.2234,1862858.0
2015-12-21 09:30:00,28.05,28.19,27.81,28.13,207350.0,24.3798,24.5015,24.1712,24.4494,207350.0
2015-12-21 10:00:00,28.14,28.2,28.01,28.17,211380.0,24.458,24.5102,24.3451,24.4841,211380.0
2015-12-21 10:30:00,28.17,28.22,28.01,28.05,249479.0,24.4841,24.5276,24.3451,24.3798,249479.0
2015-12-21 11:00:00,28.06,28.14,28.04,28.14,289888.0,24.3885,24.458,24.3711,24.458,289888.0
2015-12-21 11:30:00,28.13,28.14,27.9,27.98,201332.0,24.4494,24.458,24.2495,24.319,201332.0
2015-12-21 12:00:00,27.96,27.99,27.89,27.94,119843.0,24.3016,24.3277,24.2408,24.2842,119843.0
2015-12-21 12:30:00,27.93,28.09,27.93,28.07,126121.0,24.2755,24.4146,24.2755,24.3972,126121.0
2015-12-21 13:00:00,28.07,28.14,28.05,28.1,91136.0,24.3972,24.458,24.3798,24.4233,91136.0
2015-12-21 13:30:00,28.1,28.2,28.06,28.08,174544.0,24.4233,24.5102,24.3885,24.4059,174544.0
2015-12-21 14:00:00,28.09,28.13,28.05,28.07,146590.0,24.4146,24.4494,24.3798,24.3972,146590.0
2015-12-21 14:30:00,28.07,28.08,28.0,28.03,155137.0,24.3972,24.4059,24.3364,24.3624,155137.0
2015-12-21 15:00:00,28.03,28.07,27.93,27.97,303143.0,24.3624,24.3972,24.2755,24.3103,303143.0
2015-12-21 15:30:00,27.98,28.06,27.95,28.05,768552.0,24.319,24.3885,24.2929,24.3798,768552.0
2015-12-22 09:30:00,28.15,28.15,27.96,28.03,175238.0,24.4667,24.4667,24.3016,24.3624,175238.0
2015-12-22 10:00:00,28.02,28.04,27.88,28.0,152927.0,24.3537,24.3711,24.2321,24.3364,152927.0
2015-12-22 10:30:00,27.99,28.06,27.94,27.99,158693.0,24.3277,24.3885,24.2842,24.3277,158693.0
2015-12-22 11:00:00,28.0,28.08,27.94,27.94,133759.0,24.3364,24.4059,24.2842,24.2842,133759.0
2015-12-22 11:30:00,27.94,28.06,27.94,28.06,126532.0,24.2842,24.3885,24.2842,24.3885,126532.0
2015-12-22 12:00:00,28.06,28.1,27.98,28.09,101340.0,24.3885,24.4233,24.319,24.4146,101340.0
2015-12-22 12:30:00,28.08,28.24,28.07,28.24,109539.0,24.4059,24.545,24.3972,24.545,109539.0
2015-12-22 13:00:00,28.24,28.3,28.21,28.28,158154.0,24.545,24.5971,24.5189,24.5797,158154.0
2015-12-22 13:30:00,28.28,28.34,28.21,28.33,103481.0,24.5797,24.6319,24.5189,24.6232,103481.0
2015-12-22 14:00:00,28.34,28.35,28.3,28.31,161860.0,24.6319,24.6406,24.5971,24.6058,161860.0
2015-12-22 14:30:00,28.3,28.31,28.24,28.31,159456.0,24.5971,24.6058,24.545,24.6058,159456.0
2015-12-22 15:00:00,28.31,28.36,28.3,28.32,254453.0,24.6058,24.6493,24.5971,24.6145,254453.0
2015-12-22 15:30:00,28.32,28.36,28.24,28.32,466630.0,24.6145,24.6493,24.545,24.6145,466630.0
2015-12-23 09:30:00,28.5,28.63,28.31,28.4,147832.0,24.7709,24.8839,24.6058,24.684,147832.0
2015-12-23 10:00:00,28.41,28.48,28.36,28.36,289682.0,24.6927,24.7536,24.6493,24.6493,289682.0
2015-12-23 10:30:00,28.37,28.51,28.37,28.46,191036.0,24.658,24.7796,24.658,24.7362,191036.0
2015-12-23 11:00:00,28.46,28.54,28.43,28.44,169261.0,24.7362,24.8057,24.7101,24.7188,169261.0
2015-12-23 11:30:00,28.45,28.58,28.41,28.56,183808.0,24.7275,24.8405,24.6927,24.8231,183808.0
2015-12-23 12:00:00,28.57,28.61,28.52,28.58,140266.0,24.8318,24.8666,24.7883,24.8405,140266.0
2015-12-23 12:30:00,28.57,28.62,28.54,28.6,84896.0,24.8318,24.8752,24.8057,24.8579,84896.0
2015-12-23 13:00:00,28.59,28.62,28.49,28.5,129394.0,24.8492,24.8752,24.7623,24.7709,129394.0
2015-12-23 13:30:00,28.5,28.57,28.48,28.56,118623.0,24.7709,24.8318,24.7536,24.8231,118623.0
2015-12-23 14:00:00,28.55,28.58,28.51,28.52,160258.0,24.8144,24.8405,24.7796,24.7883,160258.0
2015-12-23 14:30:00,28.52,28.55,28.47,28.49,155392.0,24.7883,24.8144,24.7449,24.7623,155392.0
2015-12-23 15:00:00,28.49,28.51,28.37,28.4,239085.0,24.7623,24.7796,24.658,24.684,239085.0
2015-12-23 15:30:00,28.4,28.41,28.35,28.37,1109210.0,24.684,24.6927,24.6406,24.658,1109210.0
2015-12-24 09:30:00,28.34,28.4,28.26,28.29,110006.0,24.6319,24.684,24.5623,24.5884,110006.0
2015-12-24 10:00:00,28.28,28.41,28.27,28.38,67359.0,24.5797,24.6927,24.571,24.6666,67359.0
2015-12-24 10:30:00,28.37,28.4,28.33,28.38,154015.0,24.658,24.684,24.6232,24.6666,154015.0
2015-12-24 11:00:00,28.38,28.39,28.28,28.35,123750.0,24.6666,24.6753,24.5797,24.6406,123750.0
2015-12-24 11:30:00,28.35,28.39,28.28,28.35,241629.0,24.6406,24.6753,24.5797,24.6406,241629.0
2015-12-24 12:00:00,28.35,28.47,28.31,28.45,207367.0,24.6406,24.7449,24.6058,24.7275,207367.0
2015-12-24 12:30:00,28.45,28.56,28.43,28.44,375279.0,24.7275,24.8231,24.7101,24.7188,375279.0
2015-12-28 09:30:00,28.25,28.43,28.25,28.28,86922.0,24.5537,24.7101,24.5537,24.5797,86922.0
2015-12-28 10:00:00,28.28,28.3,28.17,28.27,100485.0,24.5797,24.5971,24.4841,24.571,100485.0
2015-12-28 10:30:00,28.26,28.31,28.19,28.27,92203.0,24.5623,24.6058,24.5015,24.571,92203.0
2015-12-28 11:00:00,28.26,28.36,28.25,28.35,95834.0,24.5623,24.6493,24.5537,24.6406,95834.0
2015-12-28 11:30:00,28.35,28.46,28.33,28.41,103958.0,24.6406,24.7362,24.6232,24.6927,103958.0
2015-12-28 12:00:00,28.4,28.46,28.33,28.37,74579.0,24.684,24.7362,24.6232,24.658,74579.0
2015-12-28 12:30:00,28.38,28.43,28.36,28.39,64848.0,24.6666,24.7101,24.6493,24.6753,64848.0
2015-12-28 13:00:00,28.39,28.51,28.38,28.5,70289.0,24.6753,24.7796,24.6666,24.7709,70289.0
2015-12-28 13:30:00,28.5,28.54,28.4,28.41,70520.0,24.7709,24.8057,24.684,24.6927,70520.0
2015-12-28 14:00:00,28.41,28.44,28.39,28.41,64575.0,24.6927,24.7188,24.6753,24.6927,64575.0
2015-12-28 14:30:00,28.41,28.47,28.41,28.46,90436.0,24.6927,24.7449,24.6927,24.7362,90436.0
2015-12-28 15:00:00,28.46,28.49,28.41,28.49,121873.0,24.7362,24.7623,24.6927,24.7623,121873.0
2015-12-28 15:30:00,28.49,28.53,28.46,28.51,299208.0,24.7623,24.797,24.7362,24.7796,299208.0
2015-12-29 09:30:00,28.73,28.75,28.6,28.65,121987.0,24.9709,24.9882,24.8579,24.9013,121987.0
2015-12-29 10:00:00,28.66,28.7,28.58,28.65,116434.0,24.91,24.9448,24.8405,24.9013,116434.0
2015-12-29 10:30:00,28.65,28.66,28.55,28.55,88152.0,24.9013,24.91,24.8144,24.8144,88152.0
2015-12-29 11:00:00,28.55,28.59,28.45,28.53,120724.0,24.8144,24.8492,24.7275,24.797,120724.0
2015-12-29 11:30:00,28.53,28.58,28.47,28.5,96671.0,24.797,24.8405,24.7449,24.7709,96671.0
2015-12-29 12:00:00,28.5,28.52,28.44,28.45,52605.0,24.7709,24.7883,24.7188,24.7275,52605.0
2015-12-29 12:30:00,28.44,28.48,28.43,28.48,40327.0,24.7188,24.7536,24.7101,24.7536,40327.0
2015-12-29 13:00:00,28.47,28.58,28.46,28.53,49658.0,24.7449,24.8405,24.7362,24.797,49658.0
2015-12-29 13:30:00,28.54,28.6,28.49,28.59,59373.0,24.8057,24.8579,24.7623,24.8492,59373.0
2015-12-29 14:00:00,28.58,28.59,28.53,28.58,105152.0,24.8405,24.8492,24.797,24.8405,105152.0
2015-12-29 14:30:00,28.58,28.6,28.55,28.6,98011.0,24.8405,24.8579,24.8144,24.8579,98011.0
2015-12-29 15:00:00,28.6,28.61,28.57,28.6,127002.0,24.8579,24.8666,24.8318,24.8579,127002.0
2015-12-29 15:30:00,28.6,28.64,28.49,28.54,342530.0,24.8579,24.8926,24.7623,24.8057,342530.0
2015-12-30 09:30:00,28.49,28.64,28.49,28.64,42268.0,24.7623,24.8926,24.7623,24.8926,42268.0
2015-12-30 10:00:00,28.62,28.66,28.54,28.62,111776.0,24.8752,24.91,24.8057,24.8752,111776.0
2015-12-30 10:30:00,28.61,28.69,28.59,28.67,60011.0,24.8666,24.9361,24.8492,24.9187,60011.0
2015-12-30 11:00:00,28.67,28.71,28.6,28.65,66677.0,24.9187,24.9535,24.8579,24.9013,66677.0
2015-12-30 11:30:00,28.64,28.66,28.58,28.63,85616.0,24.8926,24.91,24.8405,24.8839,85616.0
2015-12-30 12:00:00,28.62,28.66,28.52,28.54,78876.0,24.8752,24.91,24.7883,24.8057,78876.0
2015-12-30 12:30:00,28.54,28.56,28.5,28.54,56491.0,24.8057,24.8231,24.7709,24.8057,56491.0
2015-12-30 13:00:00,28.53,28.57,28.45,28.49,56836.0,24.797,24.8318,24.7275,24.7623,56836.0
2015-12-30 13:30:00,28.49,28.56,28.48,28.54,43740.0,24.7623,24.8231,24.7536,24.8057,43740.0
2015-12-30 14:00:00,28.55,28.6,28.52,28.54,93904.0,24.8144,24.8579,24.7883,24.8057,93904.0
2015-12-30 14:30:00,28.54,28.55,28.49,28.5,94532.0,24.8057,24.8144,24.7623,24.7709,94532.0
2015-12-30 15:00:00,28.51,28.56,28.48,28.51,101608.0,24.7796,24.8231,24.7536,24.7796,101608.0
2015-12-30 15:30:00,28.51,28.51,28.37,28.42,385904.0,24.7796,24.7796,24.658,24.7014,385904.0
2015-12-31 09:30:00,28.31,28.42,28.09,28.15,129369.0,24.6058,24.7014,24.4146,24.4667,129369.0
2015-12-31 10:00:00,28.14,28.18,28.02,28.02,219628.0,24.458,24.4928,24.3537,24.3537,219628.0
2015-12-31 10:30:00,28.03,28.15,28.0,28.14,113201.0,24.3624,24.4667,24.3364,24.458,113201.0
2015-12-31 11:00:00,28.14,28.33,28.13,28.33,169928.0,24.458,24.6232,24.4494,24.6232,169928.0
2015-12-31 11:30:00,28.32,28.54,28.3,28.54,124250.0,24.6145,24.8057,24.5971,24.8057,124250.0
2015-12-31 12:00:00,28.54,28.63,28.52,28.62,100045.0,24.8057,24.8839,24.7883,24.8752,100045.0
2015-12-31 12:30:00,28.62,28.65,28.51,28.51,71401.0,24.8752,24.9013,24.7796,24.7796,71401.0
2015-12-31 13:00:00,28.49,28.55,28.44,28.53,81310.0,24.7623,24.8144,24.7188,24.797,81310.0
2015-12-31 13:30:00,28.52,28.55,28.48,28.53,74266.0,24.7883,24.8144,24.7536,24.797,74266.0
2015-12-31 14:00:00,28.54,28.57,28.45,28.48,82709.0,24.8057,24.8318,24.7275,24.7536,82709.0
2015-12-31 14:30:00,28.48,28.51,28.43,28.47,87700.0,24.7536,24.7796,24.7101,24.7449,87700.0
2015-12-31 15:00:00,28.46,28.47,28.39,28.41,128690.0,24.7362,24.7449,24.6753,24.6927,128690.0
2015-12-31 15:30:00,28.41,28.47,28.3,28.3,345252.0,24.6927,24.7449,24.5971,24.5971,345252.0
2016-01-04 09:30:00,27.83,27.88,27.63,27.64,209972.0,24.1886,24.2321,24.0148,24.0235,209972.0
2016-01-04 10:00:00,27.64,27.74,27.53,27.65,232336.0,24.0235,24.1104,23.9279,24.0322,232336.0
2016-01-04 10:30:00,27.64,27.76,27.58,27.67,140558.0,24.0235,24.1278,23.9713,24.0495,140558.0
2016-01-04 11:00:00,27.67,27.67,27.5,27.54,279122.0,24.0495,24.0495,23.9018,23.9366,279122.0
2016-01-04 11:30:00,27.54,27.7,27.53,27.66,125733.0,23.9366,24.0756,23.9279,24.0409,125733.0
2016-01-04 12:00:00,27.66,27.67,27.48,27.56,102609.0,24.0409,24.0495,23.8844,23.9539,102609.0
2016-01-04 12:30:00,27.56,27.59,27.48,27.57,118465.0,23.9539,23.98,23.8844,23.9626,118465.0
2016-01-04 13:00:00,27.57,27.69,27.5,27.54,207123.0,23.9626,24.0669,23.9018,23.9366,207123.0
2016-01-04 13:30:00,27.54,27.65,27.54,27.62,228187.0,23.9366,24.0322,23.9366,24.0061,228187.0
2016-01-04 14:00:00,27.62,27.62,27.55,27.57,222580.0,24.0061,24.0061,23.9452,23.9626,222580.0
2016-01-04 14:30:00,27.57,27.58,27.48,27.58,259596.0,23.9626,23.9713,23.8844,23.9713,259596.0
2016-01-04 15:00:00,27.57,27.62,27.53,27.58,184478.0,23.9626,24.0061,23.9279,23.9713,184478.0
2016-01-04 15:30:00,27.59,27.82,27.58,27.82,577352.0,23.98,24.1799,23.9713,24.1799,577352.0
2016-01-05 09:30:00,27.89,28.16,27.81,27.81,342551.0,24.2408,24.4754,24.1712,24.1712,342551.0
2016-01-05 10:00:00,27.82,27.94,27.72,27.74,155574.0,24.1799,24.2842,24.093,24.1104,155574.0
2016-01-05 10:30:00,27.73,27.97,27.7,27.89,165329.0,24.1017,24.3103,24.0756,24.2408,165329.0
2016-01-05 11:00:00,27.88,27.9,27.76,27.79,75193.0,24.2321,24.2495,24.1278,24.1538,75193.0
2016-01-05 11:30:00,27.79,27.86,27.74,27.81,122756.0,24.1538,24.2147,24.1104,24.1712,122756.0
2016-01-05 12:00:00,27.8,27.8,27.63,27.66,155850.0,24.1625,24.1625,24.0148,24.0409,155850.0
2016-01-05 12:30:00,27.65,27.68,27.56,27.68,109497.0,24.0322,24.0582,23.9539,24.0582,109497.0
2016-01-05 13:00:00,27.68,27.7,27.57,27.61,81267.0,24.0582,24.0756,23.9626,23.9974,81267.0
2016-01-05 13:30:00,27.61,27.77,27.58,27.73,113429.0,23.9974,24.1365,23.9713,24.1017,113429.0
2016-01-05 14:00:00,27.73,27.79,27.64,27.76,107530.0,24.1017,24.1538,24.0235,24.1278,107530.0
2016-01-05 14:30:00,27.76,27.81,27.71,27.78,98451.0,24.1278,24.1712,24.0843,24.1452,98451.0
2016-01-05 15:00:00,27.77,27.79,27.68,27.73,142838.0,24.1365,24.1538,24.0582,24.1017,142838.0
2016-01-05 15:30:00,27.74,27.79,27.64,27.7,574211.0,24.1104,24.1538,24.0235,24.0756,574211.0
2016-01-06 09:30:00,27.23,27.7,27.23,27.51,524299.0,23.7492,24.1592,23.7492,23.9934,524299.0
2016-01-06 10:00:00,27.5,27.59,27.39,27.59,234959.0,23.9847,24.0632,23.8888,24.0632,234959.0
2016-01-06 10:30:00,27.59,27.59,27.37,27.49,243742.0,24.0632,24.0632,23.8713,23.976,243742.0
2016-01-06 11:00:00,27.49,27.63,27.46,27.62,174728.0,23.976,24.0981,23.9498,24.0894,174728.0
2016-01-06 11:30:00,27.61,27.62,27.51,27.53,194669.0,24.0807,24.0894,23.9934,24.0109,194669.0
2016-01-06 12:00:00,27.54,27.54,27.4,27.41,152435.0,24.0196,24.0196,23.8975,23.9062,152435.0
2016-01-06 12:30:00,27.4,27.5,27.38,27.41,153652.0,23.8975,23.9847,23.8801,23.9062,153652.0
2016-01-06 13:00:00,27.42,27.43,27.25,27.27,184256.0,23.9149,23.9237,23.7667,23.7841,184256.0
2016-01-06 13:30:00,27.27,27.28,27.06,27.06,262562.0,23.7841,23.7928,23.601,23.601,262562.0
2016-01-06 14:00:00,27.07,27.16,27.04,27.07,281412.0,23.6097,23.6882,23.5835,23.6097,281412.0
2016-01-06 14:30:00,27.07,27.08,26.82,26.84,463621.0,23.6097,23.6184,23.3916,23.4091,463621.0
2016-01-06 15:00:00,26.83,27.19,26.82,27.19,701715.0,23.4004,23.7143,23.3916,23.7143,701715.0
2016-01-06 15:30:00,27.19,27.41,27.13,27.39,2198466.0,23.7143,23.9062,23.662,23.8888,2198466.0
2016-01-07 09:30:00,26.78,27.06,26.73,27.01,200525.0,23.3568,23.601,23.3131,23.5574,200525.0
2016-01-07 10:00:00,27.0,27.01,26.8,26.86,188413.0,23.5486,23.5574,23.3742,23.4265,188413.0
2016-01-07 10:30:00,26.87,27.06,26.87,27.06,406776.0,23.4353,23.601,23.4353,23.601,406776.0
2016-01-07 11:00:00,27.06,27.08,26.76,26.78,130550.0,23.601,23.6184,23.3393,23.3568,130550.0
2016-01-07 11:30:00,26.79,26.93,26.74,26.75,270500.0,23.3655,23.4876,23.3219,23.3306,270500.0
2016-01-07 12:00:00,26.74,26.79,26.69,26.7,285110.0,23.3219,23.3655,23.2783,23.287,285110.0
2016-01-07 12:30:00,26.69,26.73,26.62,26.66,246916.0,23.2783,23.3131,23.2172,23.2521,246916.0
2016-01-07 13:00:00,26.66,26.69,26.45,26.45,358127.0,23.2521,23.2783,23.0689,23.0689,358127.0
2016-01-07 13:30:00,26.45,26.45,26.24,26.36,326316.0,23.0689,23.0689,22.8858,22.9904,326316.0
2016-01-07 14:00:00,26.36,26.38,26.18,26.19,331330.0,22.9904,23.0079,22.8335,22.8422,331330.0
2016-01-07 14:30:00,26.18,26.35,26.15,26.23,371058.0,22.8335,22.9817,22.8073,22.8771,371058.0
2016-01-07 15:00:00,26.24,26.29,25.92,25.94,939509.0,22.8858,22.9294,22.6067,22.6241,939509.0
2016-01-07 15:30:00,25.93,26.26,25.92,26.14,1105127.0,22.6154,22.9032,22.6067,22.7986,1105127.0
2016-01-08 09:30:00,26.26,26.43,26.04,26.32,558652.0,22.9032,23.0515,22.7113,22.9556,558652.0
2016-01-08 10:00:00,26.31,26.32,26.12,26.2,425757.0,22.9468,22.9556,22.7811,22.8509,425757.0
2016-01-08 10:30:00,26.2,26.29,26.11,26.17,490313.0,22.8509,22.9294,22.7724,22.8247,490313.0
2016-01-08 11:00:00,26.17,26.19,25.9,25.93,507603.0,22.8247,22.8422,22.5892,22.6154,507603.0
2016-01-08 11:30:00,25.93,25.98,25.8,25.94,637793.0,22.6154,22.659,22.502,22.6241,637793.0
2016-01-08 12:00:00,25.95,26.02,25.9,25.99,406883.0,22.6329,22.6939,22.5892,22.6677,406883.0
2016-01-08 12:30:00,25.99,25.99,25.82,25.84,347216.0,22.6677,22.6677,22.5195,22.5369,347216.0
2016-01-08 13:00:00,25.84,25.91,25.68,25.71,569795.0,22.5369,22.598,22.3974,22.4235,569795.0
2016-01-08 13:30:00,25.71,25.85,25.7,25.85,285494.0,22.4235,22.5456,22.4148,22.5456,285494.0
2016-01-08 14:00:00,25.85,25.91,25.75,25.75,239751.0,22.5456,22.598,22.4584,22.4584,239751.0
2016-01-08 14:30:00,25.75,25.81,25.68,25.71,434475.0,22.4584,22.5107,22.3974,22.4235,434475.0
2016-01-08 15:00:00,25.71,25.79,25.65,25.65,452639.0,22.4235,22.4933,22.3712,22.3712,452639.0
2016-01-08 15:30:00,25.65,25.66,25.47,25.53,1440544.0,22.3712,22.3799,22.2142,22.2665,1440544.0
2016-01-11 09:30:00,25.57,25.82,25.31,25.33,621990.0,22.3014,22.5195,22.0747,22.0921,621990.0
2016-01-11 10:00:00,25.32,25.49,25.3,25.39,355454.0,22.0834,22.2317,22.0659,22.1444,355454.0
2016-01-11 10:30:00,25.4,25.52,25.37,25.39,290802.0,22.1532,22.2578,22.127,22.1444,290802.0
2016-01-11 11:00:00,25.39,25.39,25.23,25.28,415389.0,22.1444,22.1444,22.0049,22.0485,415389.0
2016-01-11 11:30:00,25.28,25.4,25.22,25.29,505725.0,22.0485,22.1532,21.9962,22.0572,505725.0
2016-01-11 12:00:00,25.29,25.31,25.14,25.17,301462.0,22.0572,22.0747,21.9264,21.9526,301462.0
2016-01-11 12:30:00,25.18,25.24,25.1,25.13,299846.0,21.9613,22.0136,21.8915,21.9177,299846.0
2016-01-11 13:00:00,25.13,25.15,24.89,24.9,457559.0,21.9177,21.9351,21.7084,21.7171,457559.0
2016-01-11 13:30:00,24.91,24.96,24.87,24.94,430614.0,21.7258,21.7694,21.6909,21.752,430614.0
2016-01-11 14:00:00,24.94,25.16,24.94,25.15,456968.0,21.752,21.9438,21.752,21.9351,456968.0
2016-01-11 14:30:00,25.15,25.16,25.06,25.09,414446.0,21.9351,21.9438,21.8566,21.8828,414446.0
2016-01-11 15:00:00,25.09,25.19,24.96,25.15,521232.0,21.8828,21.97,21.7694,21.9351,521232.0
2016-01-11 15:30:00,25.16,25.32,25.13,25.14,1546214.0,21.9438,22.0834,21.9177,21.9264,1546214.0
2016-01-12 09:30:00,25.44,25.67,25.31,25.53,414154.0,22.188,22.3886,22.0747,22.2665,414154.0
2016-01-12 10:00:00,25.53,25.57,25.28,25.31,601258.0,22.2665,22.3014,22.0485,22.0747,601258.0
2016-01-12 10:30:00,25.3,25.41,25.16,25.41,498547.0,22.0659,22.1619,21.9438,22.1619,498547.0
2016-01-12 11:00:00,25.41,25.46,25.25,25.25,419025.0,22.1619,22.2055,22.0223,22.0223,419025.0
2016-01-12 11:30:00,25.25,25.44,25.06,25.32,646574.0,22.0223,22.188,21.8566,22.0834,646574.0
2016-01-12 12:00:00,25.33,25.44,25.25,25.37,399435.0,22.0921,22.188,22.0223,22.127,399435.0
2016-01-12 12:30:00,25.36,25.42,25.34,25.37,374488.0,22.1183,22.1706,22.1008,22.127,374488.0
2016-01-12 13:00:00,25.36,25.56,25.36,25.39,528093.0,22.1183,22.2927,22.1183,22.1444,528093.0
2016-01-12 13:30:00,25.39,25.47,25.32,25.35,554742.0,22.1444,22.2142,22.0834,22.1096,554742.0
2016-01-12 14:00:00,25.36,25.43,25.27,25.38,220266.0,22.1183,22.1793,22.0398,22.1357,220266.0
2016-01-12 14:30:00,25.37,25.51,25.37,25.47,605989.0,22.127,22.2491,22.127,22.2142,605989.0
2016-01-12 15:00:00,25.46,25.55,25.35,25.52,495782.0,22.2055,22.284,22.1096,22.2578,495782.0
2016-01-12 15:30:00,25.52,25.65,25.4,25.52,1726684.0,22.2578,22.3712,22.1532,22.2578,1726684.0
2016-01-13 09:30:00,25.6,25.8,25.49,25.55,532584.0,22.3276,22.502,22.2317,22.284,532584.0
2016-01-13 10:00:00,25.55,25.65,25.51,25.64,755342.0,22.284,22.3712,22.2491,22.3625,755342.0
2016-01-13 10:30:00,25.63,25.7,25.54,25.7,298337.0,22.3538,22.4148,22.2753,22.4148,298337.0
2016-01-13 11:00:00,25.71,25.71,25.54,25.57,200229.0,22.4235,22.4235,22.2753,22.3014,200229.0
2016-01-13 11:30:00,25.57,25.6,25.41,25.44,449427.0,22.3014,22.3276,22.1619,22.188,449427.0
2016-01-13 12:00:00,25.44,25.49,25.24,25.28,506794.0,22.188,22.2317,22.0136,22.0485,506794.0
2016-01-13 12:30:00,25.28,25.28,25.17,25.25,198543.0,22.0485,22.0485,21.9526,22.0223,198543.0
2016-01-13 13:00:00,25.24,25.24,24.95,24.96,185763.0,22.0136,22.0136,21.7607,21.7694,185763.0
2016-01-13 13:30:00,24.95,24.99,24.76,24.78,224724.0,21.7607,21.7956,21.595,21.6124,224724.0
2016-01-13 14:00:00,24.78,24.86,24.7,24.81,331659.0,21.6124,21.6822,21.5426,21.6386,331659.0
2016-01-13 14:30:00,24.8,24.81,24.58,24.66,444814.0,21.6299,21.6386,21.438,21.5078,444814.0
2016-01-13 15:00:00,24.67,24.72,24.58,24.64,474980.0,21.5165,21.5601,21.438,21.4903,474980.0
2016-01-13 15:30:00,24.63,24.7,24.51,24.55,754394.0,21.4816,21.5426,21.3769,21.4118,754394.0
2016-01-14 09:30:00,24.58,24.59,24.1,24.31,682304.0,21.438,21.4467,21.0193,21.2025,682304.0
2016-01-14 10:00:00,24.32,24.62,24.28,24.61,387798.0,21.2112,21.4729,21.1763,21.4641,387798.0
2016-01-14 10:30:00,24.6,24.85,24.57,24.68,597997.0,21.4554,21.6735,21.4293,21.5252,597997.0
2016-01-14 11:00:00,24.68,24.73,24.54,24.61,251692.0,21.5252,21.5688,21.4031,21.4641,251692.0
2016-01-14 11:30:00,24.62,24.75,24.55,24.72,250095.0,21.4729,21.5862,21.4118,21.5601,250095.0
2016-01-14 12:00:00,24.72,24.77,24.6,24.75,271684.0,21.5601,21.6037,21.4554,21.5862,271684.0
2016-01-14 12:30:00,24.76,24.89,24.73,24.82,375185.0,21.595,21.7084,21.5688,21.6473,375185.0
2016-01-14 13:00:00,24.81,24.91,24.79,24.89,251807.0,21.6386,21.7258,21.6211,21.7084,251807.0
2016-01-14 13:30:00,24.89,24.92,24.77,24.9,779599.0,21.7084,21.7345,21.6037,21.7171,779599.0
2016-01-14 14:00:00,24.9,25.04,24.89,25.03,993770.0,21.7171,21.8392,21.7084,21.8305,993770.0
2016-01-14 14:30:00,25.03,25.07,24.95,25.05,500393.0,21.8305,21.8653,21.7607,21.8479,500393.0
2016-01-14 15:00:00,25.05,25.1,25.01,25.08,358154.0,21.8479,21.8915,21.813,21.8741,358154.0
2016-01-14 15:30:00,25.07,25.08,24.91,24.94,1069117.0,21.8653,21.8741,21.7258,21.752,1069117.0
2016-01-15 09:30:00,24.41,24.62,24.3,24.51,564728.0,21.2897,21.4729,21.1938,21.3769,564728.0
2016-01-15 10:00:00,24.51,25.33,24.5,25.3,887548.0,21.3769,22.0921,21.3682,22.0659,887548.0
2016-01-15 10:30:00,25.3,25.3,24.88,24.88,365425.0,22.0659,22.0659,21.6996,21.6996,365425.0
2016-01-15 11:00:00,24.88,24.93,24.8,24.89,295417.0,21.6996,21.7432,21.6299,21.7084,295417.0
2016-01-15 11:30:00,24.89,25.04,24.74,24.79,269285.0,21.7084,21.8392,21.5775,21.6211,269285.0
2016-01-15 12:00:00,24.78,24.79,24.58,24.64,282900.0,21.6124,21.6211,21.438,21.4903,282900.0
2016-01-15 12:30:00,24.64,24.75,24.52,24.75,431411.0,21.4903,21.5862,21.3856,21.5862,431411.0
2016-01-15 13:00:00,24.75,24.77,24.59,24.68,341066.0,21.5862,21.6037,21.4467,21.5252,341066.0
2016-01-15 13:30:00,24.67,24.73,24.61,24.7,203305.0,21.5165,21.5688,21.4641,21.5426,203305.0
2016-01-15 14:00:00,24.7,24.79,24.61,24.62,263803.0,21.5426,21.6211,21.4641,21.4729,263803.0
2016-01-15 14:30:00,24.62,24.88,24.6,24.88,395400.0,21.4729,21.6996,21.4554,21.6996,395400.0
2016-01-15 15:00:00,24.87,24.92,24.67,24.8,596756.0,21.6909,21.7345,21.5165,21.6299,596756.0
2016-01-15 15:30:00,24.8,24.82,24.67,24.82,1676853.0,21.6299,21.6473,21.5165,21.6473,1676853.0
2016-01-19 09:30:00,25.07,25.31,25.02,25.1,660398.0,21.8653,22.0747,21.8217,21.8915,660398.0
2016-01-19 10:00:00,25.09,25.36,25.06,25.35,515439.0,21.8828,22.1183,21.8566,22.1096,515439.0
2016-01-19 10:30:00,25.35,25.42,25.1,25.15,444834.0,22.1096,22.1706,21.8915,21.9351,444834.0
2016-01-19 11:00:00,25.15,25.17,24.88,24.99,273654.0,21.9351,21.9526,21.6996,21.7956,273654.0
2016-01-19 11:30:00,25.0,25.16,24.99,25.04,493174.0,21.8043,21.9438,21.7956,21.8392,493174.0
2016-01-19 12:00:00,25.04,25.07,24.8,24.87,290564.0,21.8392,21.8653,21.6299,21.6909,290564.0
2016-01-19 12:30:00,24.88,24.93,24.72,24.78,324565.0,21.6996,21.7432,21.5601,21.6124,324565.0
2016-01-19 13:00:00,24.78,24.92,24.69,24.83,214681.0,21.6124,21.7345,21.5339,21.656,214681.0
2016-01-19 13:30:00,24.83,24.87,24.77,24.82,293369.0,21.656,21.6909,21.6037,21.6473,293369.0
2016-01-19 14:00:00,24.82,24.85,24.64,24.69,509633.0,21.6473,21.6735,21.4903,21.5339,509633.0
2016-01-19 14:30:00,24.69,24.72,24.45,24.57,468630.0,21.5339,21.5601,21.3246,21.4293,468630.0
2016-01-19 15:00:00,24.56,24.8,24.54,24.79,870957.0,21.4205,21.6299,21.4031,21.6211,870957.0
2016-01-19 15:30:00,24.79,24.84,24.7,24.71,1009814.0,21.6211,21.6647,21.5426,21.5514,1009814.0
2016-01-20 09:30:00,24.28,24.47,24.11,24.15,379180.0,21.1763,21.342,21.0281,21.0629,379180.0
2016-01-20 10:00:00,24.14,24.36,24.08,24.28,486513.0,21.0542,21.2461,21.0019,21.1763,486513.0
2016-01-20 10:30:00,24.28,24.28,23.87,23.89,605297.0,21.1763,21.1763,20.8187,20.8362,605297.0
2016-01-20 11:00:00,23.89,24.15,23.89,24.14,399587.0,20.8362,21.0629,20.8362,21.0542,399587.0
2016-01-20 11:30:00,24.14,24.27,23.9,23.98,572119.0,21.0542,21.1676,20.8449,20.9147,572119.0
2016-01-20 12:00:00,23.98,24.07,23.77,23.78,369089.0,20.9147,20.9932,20.7315,20.7402,369089.0
2016-01-20 12:30:00,23.78,24.05,23.76,24.04,286999.0,20.7402,20.9757,20.7228,20.967,286999.0
2016-01-20 13:00:00,24.05,24.08,23.88,23.96,425568.0,20.9757,21.0019,20.8275,20.8972,425568.0
2016-01-20 13:30:00,23.96,24.26,23.95,24.11,416815.0,20.8972,21.1589,20.8885,21.0281,416815.0
2016-01-20 14:00:00,24.11,24.18,23.98,24.05,321034.0,21.0281,21.0891,20.9147,20.9757,321034.0
2016-01-20 14:30:00,24.05,24.19,23.96,24.13,268733.0,20.9757,21.0978,20.8972,21.0455,268733.0
2016-01-20 15:00:00,24.13,24.57,24.07,24.55,497049.0,21.0455,21.4293,20.9932,21.4118,497049.0
2016-01-20 15:30:00,24.55,24.56,24.16,24.26,1441614.0,21.4118,21.4205,21.0717,21.1589,1441614.0
2016-01-21 09:30:00,24.32,24.51,24.13,24.24,347339.0,21.2112,21.3769,21.0455,21.1414,347339.0
2016-01-21 10:00:00,24.24,24.63,24.24,24.59,353837.0,21.1414,21.4816,21.1414,21.4467,353837.0
2016-01-21 10:30:00,24.6,24.82,24.55,24.61,490367.0,21.4554,21.6473,21.4118,21.4641,490367.0
2016-01-21 11:00:00,24.61,24.84,24.56,24.64,713625.0,21.4641,21.6647,21.4205,21.4903,713625.0
2016-01-21 11:30:00,24.64,25.06,24.64,25.04,598323.0,21.4903,21.8566,21.4903,21.8392,598323.0
2016-01-21 12:00:00,25.04,25.32,25.03,25.31,832079.0,21.8392,22.0834,21.8305,22.0747,832079.0
2016-01-21 12:30:00,25.31,25.37,25.11,25.17,521497.0,22.0747,22.127,21.9002,21.9526,521497.0
2016-01-21 13:00:00,25.17,25.22,24.98,25.07,518783.0,21.9526,21.9962,21.7868,21.8653,518783.0
2016-01-21 13:30:00,25.07,25.15,24.98,25.0,611955.0,21.8653,21.9351,21.7868,21.8043,611955.0
2016-01-21 14:00:00,25.01,25.05,24.79,24.86,712111.0,21.813,21.8479,21.6211,21.6822,712111.0
2016-01-21 14:30:00,24.86,25.09,24.86,25.07,829947.0,21.6822,21.8828,21.6822,21.8653,829947.0
2016-01-21 15:00:00,25.06,25.06,24.86,24.87,646937.0,21.8566,21.8566,21.6822,21.6909,646937.0
2016-01-21 15:30:00,24.88,25.08,24.87,24.91,982056.0,21.6996,21.8741,21.6909,21.7258,982056.0
2016-01-22 09:30:00,25.55,26.17,25.54,26.11,828878.0,22.284,22.8247,22.2753,22.7724,828878.0
2016-01-22 10:00:00,26.11,26.19,25.74,25.79,564649.0,22.7724,22.8422,22.4497,22.4933,564649.0
2016-01-22 10:30:00,25.8,25.87,25.53,25.54,327052.0,22.502,22.5631,22.2665,22.2753,327052.0
2016-01-22 11:00:00,25.55,25.63,25.43,25.61,325596.0,22.284,22.3538,22.1793,22.3363,325596.0
2016-01-22 11:30:00,25.6,25.6,25.44,25.47,218445.0,22.3276,22.3276,22.188,22.2142,218445.0
2016-01-22 12:00:00,25.46,25.58,25.46,25.56,260988.0,22.2055,22.3102,22.2055,22.2927,260988.0
2016-01-22 12:30:00,25.56,25.63,25.49,25.55,238593.0,22.2927,22.3538,22.2317,22.284,238593.0
2016-01-22 13:00:00,25.54,25.63,25.41,25.56,200149.0,22.2753,22.3538,22.1619,22.2927,200149.0
2016-01-22 13:30:00,25.56,25.69,25.5,25.69,160525.0,22.2927,22.4061,22.2404,22.4061,160525.0
2016-01-22 14:00:00,25.68,25.68,25.54,25.55,157470.0,22.3974,22.3974,22.2753,22.284,157470.0
2016-01-22 14:30:00,25.54,25.56,25.45,25.51,224825.0,22.2753,22.2927,22.1968,22.2491,224825.0
2016-01-22 15:00:00,25.52,25.57,25.42,25.56,316369.0,22.2578,22.3014,22.1706,22.2927,316369.0
2016-01-22 15:30:00,25.55,25.6,25.47,25.58,543282.0,22.284,22.3276,22.2142,22.3102,543282.0
2016-01-25 09:30:00,25.69,25.72,25.4,25.52,354483.0,22.4061,22.4323,22.1532,22.2578,354483.0
2016-01-25 10:00:00,25.51,25.65,25.41,25.49,368174.0,22.2491,22.3712,22.1619,22.2317,368174.0
2016-01-25 10:30:00,25.5,25.57,25.34,25.48,273016.0,22.2404,22.3014,22.1008,22.2229,273016.0
2016-01-25 11:00:00,25.48,25.51,25.35,25.51,220548.0,22.2229,22.2491,22.1096,22.2491,220548.0
2016-01-25 11:30:00,25.5,25.6,25.31,25.58,424984.0,22.2404,22.3276,22.0747,22.3102,424984.0
2016-01-25 12:00:00,25.57,25.71,25.55,25.65,383576.0,22.3014,22.4235,22.284,22.3712,383576.0
2016-01-25 12:30:00,25.65,25.72,25.46,25.49,203453.0,22.3712,22.4323,22.2055,22.2317,203453.0
2016-01-25 13:00:00,25.49,25.61,25.47,25.54,190521.0,22.2317,22.3363,22.2142,22.2753,190521.0
2016-01-25 13:30:00,25.54,25.57,25.44,25.5,302618.0,22.2753,22.3014,22.188,22.2404,302618.0
2016-01-25 14:00:00,25.49,25.6,25.48,25.58,318201.0,22.2317,22.3276,22.2229,22.3102,318201.0
2016-01-25 14:30:00,25.58,25.63,25.54,25.63,275096.0,22.3102,22.3538,22.2753,22.3538,275096.0
2016-01-25 15:00:00,25.63,25.66,25.41,25.44,396314.0,22.3538,22.3799,22.1619,22.188,396314.0
2016-01-25 15:30:00,25.44,25.46,25.35,25.38,1035571.0,22.188,22.2055,22.1096,22.1357,1035571.0
2016-01-26 09:30:00,25.36,25.45,24.96,25.1,348416.0,22.1183,22.1968,21.7694,21.8915,348416.0
2016-01-26 10:00:00,25.11,25.43,25.11,25.35,141699.0,21.9002,22.1793,21.9002,22.1096,141699.0
2016-01-26 10:30:00,25.34,25.51,25.3,25.32,275737.0,22.1008,22.2491,22.0659,22.0834,275737.0
2016-01-26 11:00:00,25.32,25.58,25.31,25.52,280045.0,22.0834,22.3102,22.0747,22.2578,280045.0
2016-01-26 11:30:00,25.52,25.55,25.44,25.49,165047.0,22.2578,22.284,22.188,22.2317,165047.0
2016-01-26 12:00:00,25.5,25.68,25.48,25.68,144558.0,22.2404,22.3974,22.2229,22.3974,144558.0
2016-01-26 12:30:00,25.68,25.72,25.62,25.62,167266.0,22.3974,22.4323,22.345,22.345,167266.0
2016-01-26 13:00:00,25.62,25.7,25.57,25.69,131583.0,22.345,22.4148,22.3014,22.4061,131583.0
2016-01-26 13:30:00,25.69,25.72,25.63,25.63,154518.0,22.4061,22.4323,22.3538,22.3538,154518.0
2016-01-26 14:00:00,25.63,25.68,25.61,25.66,208406.0,22.3538,22.3974,22.3363,22.3799,208406.0
2016-01-26 14:30:00,25.65,25.68,25.58,25.64,169296.0,22.3712,22.3974,22.3102,22.3625,169296.0
2016-01-26 15:00:00,25.65,25.67,25.57,25.61,241165.0,22.3712,22.3886,22.3014,22.3363,241165.0
2016-01-26 15:30:00,25.61,25.67,25.54,25.66,692007.0,22.3363,22.3886,22.2753,22.3799,692007.0
2016-01-27 09:30:00,25.57,25.74,25.53,25.57,192701.0,22.3014,22.4497,22.2665,22.3014,192701.0
2016-01-27 10:00:00,25.57,25.7,25.47,25.65,359094.0,22.3014,22.4148,22.2142,22.3712,359094.0
2016-01-27 10:30:00,25.66,25.83,25.62,25.73,257569.0,22.3799,22.5282,22.345,22.441,257569.0
2016-01-27 11:00:00,25.73,25.84,25.66,25.81,297866.0,22.441,22.5369,22.3799,22.5107,297866.0
2016-01-27 11:30:00,25.81,25.98,25.79,25.93,206581.0,22.5107,22.659,22.4933,22.6154,206581.0
2016-01-27 12:00:00,25.93,26.04,25.9,26.0,226046.0,22.6154,22.7113,22.5892,22.6765,226046.0
2016-01-27 12:30:00,26.0,26.07,25.94,26.03,482878.0,22.6765,22.7375,22.6241,22.7026,482878.0
2016-01-27 13:00:00,26.03,26.07,25.97,25.99,314333.0,22.7026,22.7375,22.6503,22.6677,314333.0
2016-01-27 13:30:00,26.0,26.05,25.96,26.04,305886.0,22.6765,22.7201,22.6416,22.7113,305886.0
2016-01-27 14:00:00,26.04,26.15,25.84,25.99,393985.0,22.7113,22.8073,22.5369,22.6677,393985.0
2016-01-27 14:30:00,25.98,26.01,25.72,25.79,277153.0,22.659,22.6852,22.4323,22.4933,277153.0
2016-01-27 15:00:00,25.78,25.79,25.62,25.74,613280.0,22.4846,22.4933,22.345,22.4497,613280.0
2016-01-27 15:30:00,25.73,25.83,25.71,25.77,1191291.0,22.441,22.5282,22.4235,22.4759,1191291.0
2016-01-28 09:30:00,25.91,26.07,25.84,26.01,215739.0,22.598,22.7375,22.5369,22.6852,215739.0
2016-01-28 10:00:00,26.01,26.02,25.67,25.67,358433.0,22.6852,22.6939,22.3886,22.3886,358433.0
2016-01-28 10:30:00,25.67,25.82,25.57,25.68,229108.0,22.3886,22.5195,22.3014,22.3974,229108.0
2016-01-28 11:00:00,25.68,25.83,25.62,25.63,148370.0,22.3974,22.5282,22.345,22.3538,148370.0
2016-01-28 11:30:00,25.63,25.64,25.43,25.44,154587.0,22.3538,22.3625,22.1793,22.188,154587.0
2016-01-28 12:00:00,25.43,25.6,25.43,25.6,210486.0,22.1793,22.3276,22.1793,22.3276,210486.0
2016-01-28 12:30:00,25.6,25.68,25.54,25.56,123173.0,22.3276,22.3974,22.2753,22.2927,123173.0
2016-01-28 13:00:00,25.56,25.59,25.35,25.43,140929.0,22.2927,22.3189,22.1096,22.1793,140929.0
2016-01-28 13:30:00,25.41,25.49,25.29,25.31,222962.0,22.1619,22.2317,22.0572,22.0747,222962.0
2016-01-28 14:00:00,25.3,25.41,25.23,25.31,411672.0,22.0659,22.1619,22.0049,22.0747,411672.0
2016-01-28 14:30:00,25.3,25.4,25.25,25.37,311956.0,22.0659,22.1532,22.0223,22.127,311956.0
2016-01-28 15:00:00,25.37,25.48,25.36,25.39,581989.0,22.127,22.2229,22.1183,22.1444,581989.0
2016-01-28 15:30:00,25.39,25.5,25.37,25.43,928345.0,22.1444,22.2404,22.127,22.1793,928345.0
2016-01-29 09:30:00,25.67,26.02,25.29,25.91,590861.0,22.3886,22.6939,22.0572,22.598,590861.0
2016-01-29 10:00:00,25.91,26.16,25.88,26.0,383026.0,22.598,22.816,22.5718,22.6765,383026.0
2016-01-29 10:30:00,25.99,26.16,25.98,26.04,207554.0,22.6677,22.816,22.659,22.7113,207554.0
2016-01-29 11:00:00,26.05,26.11,26.0,26.04,134179.0,22.7201,22.7724,22.6765,22.7113,134179.0
2016-01-29 11:30:00,26.04,26.22,26.01,26.16,224213.0,22.7113,22.8683,22.6852,22.816,224213.0
2016-01-29 12:00:00,26.16,26.27,26.12,26.19,119016.0,22.816,22.9119,22.7811,22.8422,119016.0
2016-01-29 12:30:00,26.19,26.2,26.12,26.14,97461.0,22.8422,22.8509,22.7811,22.7986,97461.0
2016-01-29 13:00:00,26.14,26.16,26.07,26.09,119016.0,22.7986,22.816,22.7375,22.755,119016.0
2016-01-29 13:30:00,26.1,26.19,26.09,26.11,156611.0,22.7637,22.8422,22.755,22.7724,156611.0
2016-01-29 14:00:00,26.11,26.19,26.03,26.19,128424.0,22.7724,22.8422,22.7026,22.8422,128424.0
2016-01-29 14:30:00,26.19,26.25,26.14,26.18,161971.0,22.8422,22.8945,22.7986,22.8335,161971.0
2016-01-29 15:00:00,26.18,26.33,26.15,26.29,280706.0,22.8335,22.9643,22.8073,22.9294,280706.0
2016-01-29 15:30:00,26.3,26.42,26.26,26.38,868076.0,22.9381,23.0428,22.9032,23.0079,868076.0
2016-02-01 09:30:00,26.23,26.33,26.1,26.22,150629.0,22.8771,22.9643,22.7637,22.8683,150629.0
2016-02-01 10:00:00,26.2,26.38,26.08,26.27,127809.0,22.8509,23.0079,22.7462,22.9119,127809.0
2016-02-01 10:30:00,26.26,26.31,26.16,26.27,165489.0,22.9032,22.9468,22.816,22.9119,165489.0
2016-02-01 11:00:00,26.27,26.29,26.15,26.28,153462.0,22.9119,22.9294,22.8073,22.9207,153462.0
2016-02-01 11:30:00,26.29,26.35,26.24,26.35,150019.0,22.9294,22.9817,22.8858,22.9817,150019.0
2016-02-01 12:00:00,26.35,26.37,26.06,26.08,211522.0,22.9817,22.9992,22.7288,22.7462,211522.0
2016-02-01 12:30:00,26.08,26.24,26.0,26.01,307004.0,22.7462,22.8858,22.6765,22.6852,307004.0
2016-02-01 13:00:00,26.01,26.25,26.01,26.18,225672.0,22.6852,22.8945,22.6852,22.8335,225672.0
2016-02-01 13:30:00,26.18,26.21,26.08,26.19,208359.0,22.8335,22.8596,22.7462,22.8422,208359.0
2016-02-01 14:00:00,26.19,26.24,26.03,26.23,214420.0,22.8422,22.8858,22.7026,22.8771,214420.0
2016-02-01 14:30:00,26.23,26.28,26.16,26.25,172637.0,22.8771,22.9207,22.816,22.8945,172637.0
2016-02-01 15:00:00,26.24,26.31,26.17,26.3,343580.0,22.8858,22.9468,22.8247,22.9381,343580.0
2016-02-01 15:30:00,26.3,26.39,26.26,26.27,806671.0,22.9381,23.0166,22.9032,22.9119,806671.0
2016-02-02 09:30:00,25.94,26.01,25.55,25.67,195236.0,22.6241,22.6852,22.284,22.3886,195236.0
2016-02-02 10:00:00,25.67,25.75,25.61,25.69,343453.0,22.3886,22.4584,22.3363,22.4061,343453.0
2016-02-02 10:30:00,25.68,25.82,25.64,25.71,297022.0,22.3974,22.5195,22.3625,22.4235,297022.0
2016-02-02 11:00:00,25.72,25.74,25.53,25.54,468311.0,22.4323,22.4497,22.2665,22.2753,468311.0
2016-02-02 11:30:00,25.53,25.6,25.32,25.32,600516.0,22.2665,22.3276,22.0834,22.0834,600516.0
2016-02-02 12:00:00,25.33,25.35,25.17,25.18,289737.0,22.0921,22.1096,21.9526,21.9613,289737.0
2016-02-02 12:30:00,25.18,25.21,25.11,25.11,328890.0,21.9613,21.9874,21.9002,21.9002,328890.0
2016-02-02 13:00:00,25.12,25.29,25.1,25.25,351255.0,21.909,22.0572,21.8915,22.0223,351255.0
2016-02-02 13:30:00,25.24,25.25,25.06,25.15,423468.0,22.0136,22.0223,21.8566,21.9351,423468.0
2016-02-02 14:00:00,25.15,25.18,25.04,25.07,296440.0,21.9351,21.9613,21.8392,21.8653,296440.0
2016-02-02 14:30:00,25.07,25.26,25.03,25.18,266772.0,21.8653,22.0311,21.8305,21.9613,266772.0
2016-02-02 15:00:00,25.19,25.2,25.04,25.09,414622.0,21.97,21.9787,21.8392,21.8828,414622.0
2016-02-02 15:30:00,25.09,25.17,25.04,25.08,1193911.0,21.8828,21.9526,21.8392,21.8741,1193911.0
2016-02-03 09:30:00,25.36,25.51,24.91,24.96,337063.0,22.1183,22.2491,21.7258,21.7694,337063.0
2016-02-03 10:00:00,24.95,24.95,24.33,24.35,931903.0,21.7607,21.7607,21.2199,21.2374,931903.0
2016-02-03 10:30:00,24.34,24.65,24.26,24.56,567456.0,21.2287,21.499,21.1589,21.4205,567456.0
2016-02-03 11:00:00,24.56,24.96,24.45,24.88,734244.0,21.4205,21.7694,21.3246,21.6996,734244.0
2016-02-03 11:30:00,24.87,25.12,24.75,24.96,309965.0,21.6909,21.909,21.5862,21.7694,309965.0
2016-02-03 12:00:00,24.96,25.11,24.91,25.04,247228.0,21.7694,21.9002,21.7258,21.8392,247228.0
2016-02-03 12:30:00,25.03,25.04,24.9,25.0,344759.0,21.8305,21.8392,21.7171,21.8043,344759.0
2016-02-03 13:00:00,25.0,25.01,24.8,24.8,297128.0,21.8043,21.813,21.6299,21.6299,297128.0
2016-02-03 13:30:00,24.8,24.83,24.71,24.71,179566.0,21.6299,21.656,21.5514,21.5514,179566.0
2016-02-03 14:00:00,24.71,25.13,24.71,25.08,262962.0,21.5514,21.9177,21.5514,21.8741,262962.0
2016-02-03 14:30:00,25.09,25.21,24.93,25.18,488149.0,21.8828,21.9874,21.7432,21.9613,488149.0
2016-02-03 15:00:00,25.19,25.35,25.15,25.2,781981.0,21.97,22.1096,21.9351,21.9787,781981.0
2016-02-03 15:30:00,25.21,25.3,25.1,25.25,941528.0,21.9874,22.0659,21.8915,22.0223,941528.0
2016-02-04 09:30:00,25.14,25.75,25.14,25.73,269704.0,21.9264,22.4584,21.9264,22.441,269704.0
2016-02-04 10:00:00,25.74,26.04,25.63,25.94,393255.0,22.4497,22.7113,22.3538,22.6241,393255.0
2016-02-04 10:30:00,25.93,26.03,25.8,25.96,329245.0,22.6154,22.7026,22.502,22.6416,329245.0
2016-02-04 11:00:00,25.96,25.97,25.59,25.61,273896.0,22.6416,22.6503,22.3189,22.3363,273896.0
2016-02-04 11:30:00,25.6,25.6,25.39,25.54,381939.0,22.3276,22.3276,22.1444,22.2753,381939.0
2016-02-04 12:00:00,25.55,25.7,25.48,25.56,263998.0,22.284,22.4148,22.2229,22.2927,263998.0
2016-02-04 12:30:00,25.57,25.64,25.49,25.51,137016.0,22.3014,22.3625,22.2317,22.2491,137016.0
2016-02-04 13:00:00,25.51,25.67,25.5,25.52,135904.0,22.2491,22.3886,22.2404,22.2578,135904.0
2016-02-04 13:30:00,25.51,25.56,25.29,25.39,225056.0,22.2491,22.2927,22.0572,22.1444,225056.0
2016-02-04 14:00:00,25.4,25.4,25.26,25.29,176591.0,22.1532,22.1532,22.0311,22.0572,176591.0
2016-02-04 14:30:00,25.28,25.36,25.26,25.36,155104.0,22.0485,22.1183,22.0311,22.1183,155104.0
2016-02-04 15:00:00,25.35,25.44,25.3,25.38,229045.0,22.1096,22.188,22.0659,22.1357,229045.0
2016-02-04 15:30:00,25.38,25.49,25.36,25.39,780677.0,22.1357,22.2317,22.1183,22.1444,780677.0
2016-02-05 09:30:00,25.34,25.47,25.19,25.3,153740.0,22.1008,22.2142,21.97,22.0659,153740.0
2016-02-05 10:00:00,25.3,25.4,25.06,25.09,107410.0,22.0659,22.1532,21.8566,21.8828,107410.0
2016-02-05 10:30:00,25.1,25.15,24.84,24.86,233065.0,21.8915,21.9351,21.6647,21.6822,233065.0
2016-02-05 11:00:00,24.86,24.9,24.55,24.6,213998.0,21.6822,21.7171,21.4118,21.4554,213998.0
2016-02-05 11:30:00,24.6,24.67,24.56,24.59,425930.0,21.4554,21.5165,21.4205,21.4467,425930.0
2016-02-05 12:00:00,24.59,24.71,24.58,24.68,322474.0,21.4467,21.5514,21.438,21.5252,322474.0
2016-02-05 12:30:00,24.68,24.71,24.57,24.63,184042.0,21.5252,21.5514,21.4293,21.4816,184042.0
2016-02-05 13:00:00,24.63,24.67,24.52,24.59,272206.0,21.4816,21.5165,21.3856,21.4467,272206.0
2016-02-05 13:30:00,24.59,24.59,24.41,24.43,298072.0,21.4467,21.4467,21.2897,21.3072,298072.0
2016-02-05 14:00:00,24.44,24.46,24.19,24.2,482711.0,21.3159,21.3333,21.0978,21.1066,482711.0
2016-02-05 14:30:00,24.21,24.4,24.2,24.29,383377.0,21.1153,21.281,21.1066,21.185,383377.0
2016-02-05 15:00:00,24.29,24.51,24.24,24.44,651905.0,21.185,21.3769,21.1414,21.3159,651905.0
2016-02-05 15:30:00,24.44,24.44,24.26,24.31,1571179.0,21.3159,21.3159,21.1589,21.2025,1571179.0
2016-02-08 09:30:00,23.92,23.99,23.51,23.71,699700.0,20.8623,20.9234,20.5048,20.6792,699700.0
2016-02-08 10:00:00,23.73,23.76,23.12,23.19,1198960.0,20.6966,20.7228,20.1646,20.2257,1198960.0
2016-02-08 10:30:00,23.18,23.56,23.13,23.46,840613.0,20.2169,20.5484,20.1733,20.4611,840613.0
2016-02-08 11:00:00,23.47,23.52,23.31,23.39,946286.0,20.4699,20.5135,20.3303,20.4001,946286.0
2016-02-08 11:30:00,23.39,23.61,23.35,23.47,727657.0,20.4001,20.592,20.3652,20.4699,727657.0
2016-02-08 12:00:00,23.47,23.57,23.45,23.49,290429.0,20.4699,20.5571,20.4524,20.4873,290429.0
2016-02-08 12:30:00,23.5,23.55,23.39,23.45,401580.0,20.496,20.5396,20.4001,20.4524,401580.0
2016-02-08 13:00:00,23.46,23.46,23.28,23.31,398492.0,20.4611,20.4611,20.3042,20.3303,398492.0
2016-02-08 13:30:00,23.32,23.35,23.24,23.26,418439.0,20.339,20.3652,20.2693,20.2867,418439.0
2016-02-08 14:00:00,23.25,23.39,23.13,23.16,364296.0,20.278,20.4001,20.1733,20.1995,364296.0
2016-02-08 14:30:00,23.16,23.25,23.11,23.14,258550.0,20.1995,20.278,20.1559,20.1821,258550.0
2016-02-08 15:00:00,23.15,23.46,23.1,23.42,622585.0,20.1908,20.4611,20.1472,20.4263,622585.0
2016-02-08 15:30:00,23.42,23.57,23.36,23.46,1286868.0,20.4263,20.5571,20.3739,20.4611,1286868.0
2016-02-09 09:30:00,24.62,25.63,23.6,25.18,1676555.0,21.4729,22.3538,20.5833,21.9613,1676555.0
2016-02-09 10:00:00,25.17,25.35,24.58,24.59,1230690.0,21.9526,22.1096,21.438,21.4467,1230690.0
2016-02-09 10:30:00,24.58,24.8,24.26,24.48,520671.0,21.438,21.6299,21.1589,21.3508,520671.0
2016-02-09 11:00:00,24.48,24.97,24.47,24.95,374923.0,21.3508,21.7781,21.342,21.7607,374923.0
2016-02-09 11:30:00,24.94,25.2,24.87,24.95,563812.0,21.752,21.9787,21.6909,21.7607,563812.0
2016-02-09 12:00:00,24.96,25.02,24.76,24.91,211984.0,21.7694,21.8217,21.595,21.7258,211984.0
2016-02-09 12:30:00,24.9,24.94,24.7,24.77,254779.0,21.7171,21.752,21.5426,21.6037,254779.0
2016-02-09 13:00:00,24.77,24.8,24.56,24.6,500263.0,21.6037,21.6299,21.4205,21.4554,500263.0
2016-02-09 13:30:00,24.6,24.67,24.49,24.57,595504.0,21.4554,21.5165,21.3595,21.4293,595504.0
2016-02-09 14:00:00,24.57,24.75,24.56,24.7,534698.0,21.4293,21.5862,21.4205,21.5426,534698.0
2016-02-09 14:30:00,24.7,25.19,24.69,25.19,560466.0,21.5426,21.97,21.5339,21.97,560466.0
2016-02-09 15:00:00,25.18,25.53,25.15,25.49,997353.0,21.9613,22.2665,21.9351,22.2317,997353.0
2016-02-09 15:30:00,25.48,25.53,25.31,25.4,1895335.0,22.2229,22.2665,22.0747,22.1532,1895335.0
2016-02-10 09:30:00,25.68,26.4,25.6,25.99,629043.0,22.3974,23.0253,22.3276,22.6677,629043.0
2016-02-10 10:00:00,25.99,26.08,25.75,25.86,460670.0,22.6677,22.7462,22.4584,22.5544,460670.0
2016-02-10 10:30:00,25.87,26.08,25.47,25.53,460918.0,22.5631,22.7462,22.2142,22.2665,460918.0
2016-02-10 11:00:00,25.54,25.59,25.36,25.5,377563.0,22.2753,22.3189,22.1183,22.2404,377563.0
2016-02-10 11:30:00,25.51,25.67,25.36,25.58,379136.0,22.2491,22.3886,22.1183,22.3102,379136.0
2016-02-10 12:00:00,25.58,25.82,25.45,25.81,236496.0,22.3102,22.5195,22.1968,22.5107,236496.0
2016-02-10 12:30:00,25.81,25.9,25.69,25.85,226139.0,22.5107,22.5892,22.4061,22.5456,226139.0
2016-02-10 13:00:00,25.84,25.86,25.64,25.69,210731.0,22.5369,22.5544,22.3625,22.4061,210731.0
2016-02-10 13:30:00,25.69,25.85,25.67,25.78,267472.0,22.4061,22.5456,22.3886,22.4846,267472.0
2016-02-10 14:00:00,25.78,25.91,25.75,25.78,335422.0,22.4846,22.598,22.4584,22.4846,335422.0
2016-02-10 14:30:00,25.77,25.89,25.71,25.72,611133.0,22.4759,22.5805,22.4235,22.4323,611133.0
2016-02-10 15:00:00,25.72,25.8,25.61,25.67,652261.0,22.4323,22.502,22.3363,22.3886,652261.0
2016-02-10 15:30:00,25.68,25.74,25.49,25.52,1548628.0,22.3974,22.4497,22.2317,22.2578,1548628.0
2016-02-11 09:30:00,25.06,25.58,24.98,25.47,279665.0,21.8566,22.3102,21.7868,22.2142,279665.0
2016-02-11 10:00:00,25.47,25.62,25.11,25.12,388172.0,22.2142,22.345,21.9002,21.909,388172.0
2016-02-11 10:30:00,25.12,25.17,24.92,25.07,443646.0,21.909,21.9526,21.7345,21.8653,443646.0
2016-02-11 11:00:00,25.07,25.17,25.01,25.02,266951.0,21.8653,21.9526,21.813,21.8217,266951.0
2016-02-11 11:30:00,25.02,25.1,24.85,25.08,238935.0,21.8217,21.8915,21.6735,21.8741,238935.0
2016-02-11 12:00:00,25.08,25.13,24.93,24.95,232440.0,21.8741,21.9177,21.7432,21.7607,232440.0
2016-02-11 12:30:00,24.96,25.08,24.87,25.05,321028.0,21.7694,21.8741,21.6909,21.8479,321028.0
2016-02-11 13:00:00,25.04,25.11,24.98,25.03,248409.0,21.8392,21.9002,21.7868,21.8305,248409.0
2016-02-11 13:30:00,25.03,25.06,24.82,24.85,394810.0,21.8305,21.8566,21.6473,21.6735,394810.0
2016-02-11 14:00:00,24.84,24.98,24.64,24.7,409785.0,21.6647,21.7868,21.4903,21.5426,409785.0
2016-02-11 14:30:00,24.7,25.06,24.62,24.94,848072.0,21.5426,21.8566,21.4729,21.752,848072.0
2016-02-11 15:00:00,24.95,25.0,24.77,24.89,703814.0,21.7607,21.8043,21.6037,21.7084,703814.0
2016-02-11 15:30:00,24.89,25.1,24.84,24.96,1351890.0,21.7084,21.8915,21.6647,21.7694,1351890.0
2016-02-12 09:30:00,25.32,25.55,25.23,25.29,431083.0,22.0834,22.284,22.0049,22.0572,431083.0
2016-02-12 10:00:00,25.3,25.54,25.25,25.53,392021.0,22.0659,22.2753,22.0223,22.2665,392021.0
2016-02-12 10:30:00,25.54,25.6,25.48,25.55,319365.0,22.2753,22.3276,22.2229,22.284,319365.0
2016-02-12 11:00:00,25.56,25.73,25.49,25.66,467155.0,22.2927,22.441,22.2317,22.3799,467155.0
2016-02-12 11:30:00,25.67,25.76,25.63,25.66,269328.0,22.3886,22.4671,22.3538,22.3799,269328.0
2016-02-12 12:00:00,25.66,25.85,25.66,25.79,252877.0,22.3799,22.5456,22.3799,22.4933,252877.0
2016-02-12 12:30:00,25.78,25.82,25.71,25.71,190850.0,22.4846,22.5195,22.4235,22.4235,190850.0
2016-02-12 13:00:00,25.72,25.79,25.59,25.67,454379.0,22.4323,22.4933,22.3189,22.3886,454379.0
2016-02-12 13:30:00,25.67,25.73,25.57,25.59,279690.0,22.3886,22.441,22.3014,22.3189,279690.0
2016-02-12 14:00:00,25.59,25.71,25.59,25.68,289258.0,22.3189,22.4235,22.3189,22.3974,289258.0
2016-02-12 14:30:00,25.67,25.76,25.63,25.71,269897.0,22.3886,22.4671,22.3538,22.4235,269897.0
2016-02-12 15:00:00,25.7,25.86,25.69,25.86,359977.0,22.4148,22.5544,22.4061,22.5544,359977.0
2016-02-12 15:30:00,25.86,25.86,25.67,25.81,854132.0,22.5544,22.5544,22.3886,22.5107,854132.0
2016-02-16 09:30:00,26.31,26.33,25.72,25.74,308159.0,22.9468,22.9643,22.4323,22.4497,308159.0
2016-02-16 10:00:00,25.73,25.85,25.61,25.85,412739.0,22.441,22.5456,22.3363,22.5456,412739.0
2016-02-16 10:30:00,25.84,25.98,25.75,25.78,316938.0,22.5369,22.659,22.4584,22.4846,316938.0
2016-02-16 11:00:00,25.78,25.85,25.65,25.73,221593.0,22.4846,22.5456,22.3712,22.441,221593.0
2016-02-16 11:30:00,25.74,25.96,25.73,25.96,167747.0,22.4497,22.6416,22.441,22.6416,167747.0
2016-02-16 12:00:00,25.96,26.03,25.9,26.01,244266.0,22.6416,22.7026,22.5892,22.6852,244266.0
2016-02-16 12:30:00,26.01,26.17,25.99,26.15,250057.0,22.6852,22.8247,22.6677,22.8073,250057.0
2016-02-16 13:00:00,26.16,26.22,26.12,26.2,226912.0,22.816,22.8683,22.7811,22.8509,226912.0
2016-02-16 13:30:00,26.2,26.28,26.17,26.25,192252.0,22.8509,22.9207,22.8247,22.8945,192252.0
2016-02-16 14:00:00,26.24,26.37,26.22,26.37,234549.0,22.8858,22.9992,22.8683,22.9992,234549.0
2016-02-16 14:30:00,26.37,26.41,26.27,26.3,224692.0,22.9992,23.0341,22.9119,22.9381,224692.0
2016-02-16 15:00:00,26.31,26.42,26.28,26.42,436279.0,22.9468,23.0428,22.9207,23.0428,436279.0
2016-02-16 15:30:00,26.42,26.44,26.23,26.43,1608363.0,23.0428,23.0602,22.8771,23.0515,1608363.0
2016-02-17 09:30:00,26.61,26.98,26.6,26.73,882334.0,23.2085,23.5312,23.1998,23.3131,882334.0
2016-02-17 10:00:00,26.73,27.26,26.72,27.26,528421.0,23.3131,23.7754,23.3044,23.7754,528421.0
2016-02-17 10:30:00,27.26,27.36,27.17,27.35,435060.0,23.7754,23.8626,23.6969,23.8539,435060.0
2016-02-17 11:00:00,27.35,27.44,27.2,27.25,539998.0,23.8539,23.9324,23.7231,23.7667,539998.0
2016-02-17 11:30:00,27.25,27.43,27.17,27.37,469193.0,23.7667,23.9237,23.6969,23.8713,469193.0
2016-02-17 12:00:00,27.38,27.4,27.24,27.28,314833.0,23.8801,23.8975,23.758,23.7928,314833.0
2016-02-17 12:30:00,27.27,27.3,27.12,27.18,189361.0,23.7841,23.8103,23.6533,23.7056,189361.0
2016-02-17 13:00:00,27.19,27.28,27.18,27.21,232176.0,23.7143,23.7928,23.7056,23.7318,232176.0
2016-02-17 13:30:00,27.21,27.23,27.1,27.14,218111.0,23.7318,23.7492,23.6359,23.6707,218111.0
2016-02-17 14:00:00,27.15,27.25,27.13,27.21,315360.0,23.6795,23.7667,23.662,23.7318,315360.0
2016-02-17 14:30:00,27.2,27.26,27.15,27.15,281941.0,23.7231,23.7754,23.6795,23.6795,281941.0
2016-02-17 15:00:00,27.16,27.28,27.14,27.2,351834.0,23.6882,23.7928,23.6707,23.7231,351834.0
2016-02-17 15:30:00,27.19,27.28,27.13,27.23,877402.0,23.7143,23.7928,23.662,23.7492,877402.0
2016-02-18 09:30:00,27.27,27.31,26.99,27.06,367115.0,23.7841,23.819,23.5399,23.601,367115.0
2016-02-18 10:00:00,27.05,27.1,26.93,27.09,327277.0,23.5922,23.6359,23.4876,23.6271,327277.0
2016-02-18 10:30:00,27.1,27.19,26.96,27.15,279971.0,23.6359,23.7143,23.5137,23.6795,279971.0
2016-02-18 11:00:00,27.15,27.19,26.99,27.09,268328.0,23.6795,23.7143,23.5399,23.6271,268328.0
2016-02-18 11:30:00,27.1,27.38,27.09,27.35,212252.0,23.6359,23.8801,23.6271,23.8539,212252.0
2016-02-18 12:00:00,27.36,27.38,27.3,27.35,171166.0,23.8626,23.8801,23.8103,23.8539,171166.0
2016-02-18 12:30:00,27.36,27.37,27.2,27.2,130698.0,23.8626,23.8713,23.7231,23.7231,130698.0
2016-02-18 13:00:00,27.2,27.31,27.15,27.2,177985.0,23.7231,23.819,23.6795,23.7231,177985.0
2016-02-18 13:30:00,27.2,27.24,27.07,27.12,168830.0,23.7231,23.758,23.6097,23.6533,168830.0
2016-02-18 14:00:00,27.13,27.22,27.11,27.15,215787.0,23.662,23.7405,23.6446,23.6795,215787.0
2016-02-18 14:30:00,27.16,27.22,27.12,27.17,276415.0,23.6882,23.7405,23.6533,23.6969,276415.0
2016-02-18 15:00:00,27.17,27.19,27.06,27.09,333660.0,23.6969,23.7143,23.601,23.6271,333660.0
2016-02-18 15:30:00,27.08,27.12,26.96,27.04,869631.0,23.6184,23.6533,23.5137,23.5835,869631.0
2016-02-19 09:30:00,26.95,27.15,26.83,27.05,312063.0,23.505,23.6795,23.4004,23.5922,312063.0
2016-02-19 10:00:00,27.04,27.34,26.99,27.31,352866.0,23.5835,23.8452,23.5399,23.819,352866.0
2016-02-19 10:30:00,27.31,27.46,27.29,27.44,403223.0,23.819,23.9498,23.8016,23.9324,403223.0
2016-02-19 11:00:00,27.44,27.58,27.36,27.56,276796.0,23.9324,24.0545,23.8626,24.0371,276796.0
2016-02-19 11:30:00,27.56,27.66,27.42,27.43,409938.0,24.0371,24.1243,23.9149,23.9237,409938.0
2016-02-19 12:00:00,27.43,27.56,27.39,27.53,377419.0,23.9237,24.0371,23.8888,24.0109,377419.0
2016-02-19 12:30:00,27.52,27.58,27.5,27.55,201451.0,24.0022,24.0545,23.9847,24.0283,201451.0
2016-02-19 13:00:00,27.55,27.6,27.5,27.57,230441.0,24.0283,24.0719,23.9847,24.0458,230441.0
2016-02-19 13:30:00,27.57,27.65,27.57,27.64,215267.0,24.0458,24.1155,24.0458,24.1068,215267.0
2016-02-19 14:00:00,27.65,27.7,27.62,27.66,247151.0,24.1155,24.1592,24.0894,24.1243,247151.0
2016-02-19 14:30:00,27.66,27.66,27.56,27.59,300570.0,24.1243,24.1243,24.0371,24.0632,300570.0
2016-02-19 15:00:00,27.59,27.63,27.55,27.56,343172.0,24.0632,24.0981,24.0283,24.0371,343172.0
2016-02-19 15:30:00,27.56,27.63,27.54,27.61,922911.0,24.0371,24.0981,24.0196,24.0807,922911.0
2016-02-22 09:30:00,27.86,28.01,27.79,28.01,366514.0,24.2987,24.4295,24.2376,24.4295,366514.0
2016-02-22 10:00:00,28.01,28.01,27.84,27.92,281669.0,24.4295,24.4295,24.2813,24.351,281669.0
2016-02-22 10:30:00,27.92,27.96,27.82,27.84,260611.0,24.351,24.3859,24.2638,24.2813,260611.0
2016-02-22 11:00:00,27.84,27.85,27.57,27.68,348025.0,24.2813,24.29,24.0458,24.1417,348025.0
2016-02-22 11:30:00,27.68,27.71,27.62,27.69,179058.0,24.1417,24.1679,24.0894,24.1504,179058.0
2016-02-22 12:00:00,27.69,27.71,27.61,27.68,152735.0,24.1504,24.1679,24.0807,24.1417,152735.0
2016-02-22 12:30:00,27.67,27.77,27.62,27.69,308496.0,24.133,24.2202,24.0894,24.1504,308496.0
2016-02-22 13:00:00,27.69,27.71,27.63,27.69,233227.0,24.1504,24.1679,24.0981,24.1504,233227.0
2016-02-22 13:30:00,27.7,27.79,27.7,27.74,201138.0,24.1592,24.2376,24.1592,24.194,201138.0
2016-02-22 14:00:00,27.74,27.76,27.71,27.74,186392.0,24.194,24.2115,24.1679,24.194,186392.0
2016-02-22 14:30:00,27.74,27.75,27.68,27.69,111750.0,24.194,24.2028,24.1417,24.1504,111750.0
2016-02-22 15:00:00,27.7,27.81,27.66,27.73,240768.0,24.1592,24.2551,24.1243,24.1853,240768.0
2016-02-22 15:30:00,27.73,27.81,27.72,27.78,746283.0,24.1853,24.2551,24.1766,24.2289,746283.0
2016-02-23 09:30:00,27.77,28.14,27.62,27.94,313417.0,24.2202,24.5429,24.0894,24.3685,313417.0
2016-02-23 10:00:00,27.93,28.02,27.79,27.89,307059.0,24.3598,24.4382,24.2376,24.3249,307059.0
2016-02-23 10:30:00,27.89,27.92,27.83,27.91,388919.0,24.3249,24.351,24.2725,24.3423,388919.0
2016-02-23 11:00:00,27.91,28.05,27.88,27.98,350339.0,24.3423,24.4644,24.3161,24.4034,350339.0
2016-02-23 11:30:00,27.98,28.19,27.95,28.14,280457.0,24.4034,24.5865,24.3772,24.5429,280457.0
2016-02-23 12:00:00,28.14,28.3,28.13,28.27,471846.0,24.5429,24.6825,24.5342,24.6563,471846.0
2016-02-23 12:30:00,28.27,28.31,28.24,28.31,231163.0,24.6563,24.6912,24.6301,24.6912,231163.0
2016-02-23 13:00:00,28.31,28.4,28.29,28.4,440503.0,24.6912,24.7697,24.6737,24.7697,440503.0
2016-02-23 13:30:00,28.39,28.39,28.11,28.16,177972.0,24.761,24.761,24.5167,24.5604,177972.0
2016-02-23 14:00:00,28.15,28.25,28.15,28.2,272715.0,24.5516,24.6388,24.5516,24.5952,272715.0
2016-02-23 14:30:00,28.2,28.31,28.19,28.3,220801.0,24.5952,24.6912,24.5865,24.6825,220801.0
2016-02-23 15:00:00,28.3,28.32,28.2,28.28,393848.0,24.6825,24.6999,24.5952,24.665,393848.0
2016-02-23 15:30:00,28.29,28.39,28.28,28.36,1052312.0,24.6737,24.761,24.665,24.7348,1052312.0
2016-02-24 09:30:00,28.07,28.17,27.95,28.01,244100.0,24.4819,24.5691,24.3772,24.4295,244100.0
2016-02-24 10:00:00,28.02,28.06,27.81,28.05,365865.0,24.4382,24.4731,24.2551,24.4644,365865.0
2016-02-24 10:30:00,28.05,28.3,27.94,28.26,364675.0,24.4644,24.6825,24.3685,24.6476,364675.0
2016-02-24 11:00:00,28.26,28.33,28.23,28.26,360136.0,24.6476,24.7086,24.6214,24.6476,360136.0
2016-02-24 11:30:00,28.26,28.37,28.16,28.32,288659.0,24.6476,24.7435,24.5604,24.6999,288659.0
2016-02-24 12:00:00,28.32,28.47,28.3,28.41,253148.0,24.6999,24.8307,24.6825,24.7784,253148.0
2016-02-24 12:30:00,28.41,28.48,28.3,28.39,176100.0,24.7784,24.8394,24.6825,24.761,176100.0
2016-02-24 13:00:00,28.4,28.45,28.27,28.33,213284.0,24.7697,24.8133,24.6563,24.7086,213284.0
2016-02-24 13:30:00,28.34,28.37,28.26,28.3,245346.0,24.7173,24.7435,24.6476,24.6825,245346.0
2016-02-24 14:00:00,28.31,28.57,28.29,28.53,329252.0,24.6912,24.9179,24.6737,24.8831,329252.0
2016-02-24 14:30:00,28.54,28.65,28.5,28.51,380994.0,24.8918,24.9877,24.8569,24.8656,380994.0
2016-02-24 15:00:00,28.52,28.77,28.52,28.71,429961.0,24.8743,25.0924,24.8743,25.04,429961.0
2016-02-24 15:30:00,28.72,28.76,28.62,28.67,1239575.0,25.0488,25.0837,24.9616,25.0052,1239575.0
2016-02-25 09:30:00,28.7,29.05,28.45,28.45,340922.0,25.0313,25.3366,24.8133,24.8133,340922.0
2016-02-25 10:00:00,28.43,28.45,28.23,28.36,323324.0,24.7958,24.8133,24.6214,24.7348,323324.0
2016-02-25 10:30:00,28.36,28.48,28.26,28.3,231516.0,24.7348,24.8394,24.6476,24.6825,231516.0
2016-02-25 11:00:00,28.3,28.58,28.26,28.56,274584.0,24.6825,24.9267,24.6476,24.9092,274584.0
2016-02-25 11:30:00,28.57,28.6,28.47,28.52,202198.0,24.9179,24.9441,24.8307,24.8743,202198.0
2016-02-25 12:00:00,28.52,28.55,28.46,28.52,213877.0,24.8743,24.9005,24.822,24.8743,213877.0
2016-02-25 12:30:00,28.51,28.67,28.43,28.66,218809.0,24.8656,25.0052,24.7958,24.9964,218809.0
2016-02-25 13:00:00,28.65,28.67,28.56,28.58,162008.0,24.9877,25.0052,24.9092,24.9267,162008.0
2016-02-25 13:30:00,28.59,28.66,28.56,28.62,176710.0,24.9354,24.9964,24.9092,24.9616,176710.0
2016-02-25 14:00:00,28.62,28.72,28.58,28.67,180298.0,24.9616,25.0488,24.9267,25.0052,180298.0
2016-02-25 14:30:00,28.67,28.81,28.67,28.71,193832.0,25.0052,25.1273,25.0052,25.04,193832.0
2016-02-25 15:00:00,28.72,28.86,28.71,28.82,319462.0,25.0488,25.1709,25.04,25.136,319462.0
2016-02-25 15:30:00,28.82,28.92,28.76,28.9,668910.0,25.136,25.2232,25.0837,25.2058,668910.0
2016-02-26 09:30:00,29.03,29.13,28.89,28.9,257915.0,25.3191,25.4064,25.197,25.2058,257915.0
2016-02-26 10:00:00,28.89,28.93,28.66,28.77,334569.0,25.197,25.2319,24.9964,25.0924,334569.0
2016-02-26 10:30:00,28.77,28.99,28.77,28.99,423493.0,25.0924,25.2843,25.0924,25.2843,423493.0
2016-02-26 11:00:00,28.99,29.1,28.97,28.99,212780.0,25.2843,25.3802,25.2668,25.2843,212780.0
2016-02-26 11:30:00,29.0,29.04,28.86,28.94,182567.0,25.293,25.3279,25.1709,25.2406,182567.0
2016-02-26 12:00:00,28.94,28.97,28.87,28.92,168240.0,25.2406,25.2668,25.1796,25.2232,168240.0
2016-02-26 12:30:00,28.92,29.03,28.85,29.03,218795.0,25.2232,25.3191,25.1622,25.3191,218795.0
2016-02-26 13:00:00,29.03,29.05,28.98,29.02,159782.0,25.3191,25.3366,25.2755,25.3104,159782.0
2016-02-26 13:30:00,29.03,29.03,28.78,28.84,329082.0,25.3191,25.3191,25.1011,25.1534,329082.0
2016-02-26 14:00:00,28.84,28.95,28.8,28.8,276746.0,25.1534,25.2494,25.1185,25.1185,276746.0
2016-02-26 14:30:00,28.8,28.81,28.68,28.7,252831.0,25.1185,25.1273,25.0139,25.0313,252831.0
2016-02-26 15:00:00,28.7,28.81,28.7,28.75,305153.0,25.0313,25.1273,25.0313,25.0749,305153.0
2016-02-26 15:30:00,28.76,28.8,28.73,28.75,834660.0,25.0837,25.1185,25.0575,25.0749,834660.0
2016-02-29 09:30:00,28.81,29.06,28.73,28.99,147920.0,25.1273,25.3453,25.0575,25.2843,147920.0
2016-02-29 10:00:00,28.98,29.05,28.84,28.87,224044.0,25.2755,25.3366,25.1534,25.1796,224044.0
2016-02-29 10:30:00,28.88,28.95,28.81,28.85,149189.0,25.1883,25.2494,25.1273,25.1622,149189.0
2016-02-29 11:00:00,28.86,28.88,28.77,28.78,155622.0,25.1709,25.1883,25.0924,25.1011,155622.0
2016-02-29 11:30:00,28.78,28.91,28.77,28.77,152320.0,25.1011,25.2145,25.0924,25.0924,152320.0
2016-02-29 12:00:00,28.78,28.83,28.76,28.77,112727.0,25.1011,25.1447,25.0837,25.0924,112727.0
2016-02-29 12:30:00,28.77,28.77,28.63,28.64,265597.0,25.0924,25.0924,24.9703,24.979,265597.0
2016-02-29 13:00:00,28.64,28.65,28.59,28.6,143199.0,24.979,24.9877,24.9354,24.9441,143199.0
2016-02-29 13:30:00,28.6,28.64,28.55,28.58,128574.0,24.9441,24.979,24.9005,24.9267,128574.0
2016-02-29 14:00:00,28.58,28.58,28.42,28.44,210899.0,24.9267,24.9267,24.7871,24.8046,210899.0
2016-02-29 14:30:00,28.44,28.46,28.37,28.38,229779.0,24.8046,24.822,24.7435,24.7522,229779.0
2016-02-29 15:00:00,28.38,28.4,28.31,28.36,366054.0,24.7522,24.7697,24.6912,24.7348,366054.0
2016-02-29 15:30:00,28.36,28.38,28.2,28.2,1269584.0,24.7348,24.7522,24.5952,24.5952,1269584.0
2016-03-01 09:30:00,28.44,28.67,28.36,28.6,221775.0,24.8046,25.0052,24.7348,24.9441,221775.0
2016-03-01 10:00:00,28.6,28.93,28.6,28.89,211235.0,24.9441,25.2319,24.9441,25.197,211235.0
2016-03-01 10:30:00,28.89,28.95,28.83,28.85,337090.0,25.197,25.2494,25.1447,25.1622,337090.0
2016-03-01 11:00:00,28.85,29.01,28.77,28.99,370613.0,25.1622,25.3017,25.0924,25.2843,370613.0
2016-03-01 11:30:00,28.99,29.07,28.94,29.06,239606.0,25.2843,25.354,25.2406,25.3453,239606.0
2016-03-01 12:00:00,29.06,29.13,29.03,29.09,201822.0,25.3453,25.4064,25.3191,25.3715,201822.0
2016-03-01 12:30:00,29.1,29.14,29.03,29.14,244842.0,25.3802,25.4151,25.3191,25.4151,244842.0
2016-03-01 13:00:00,29.13,29.13,29.06,29.09,206679.0,25.4064,25.4064,25.3453,25.3715,206679.0
2016-03-01 13:30:00,29.1,29.14,29.03,29.05,229049.0,25.3802,25.4151,25.3191,25.3366,229049.0
2016-03-01 14:00:00,29.05,29.06,28.98,29.0,296164.0,25.3366,25.3453,25.2755,25.293,296164.0
2016-03-01 14:30:00,29.0,29.14,28.98,29.13,241333.0,25.293,25.4151,25.2755,25.4064,241333.0
2016-03-01 15:00:00,29.13,29.17,29.09,29.1,234625.0,25.4064,25.4412,25.3715,25.3802,234625.0
2016-03-01 15:30:00,29.1,29.2,29.08,29.19,879310.0,25.3802,25.4674,25.3628,25.4587,879310.0
2016-03-02 09:30:00,29.12,29.27,28.97,29.01,329254.0,25.3976,25.5285,25.2668,25.3017,329254.0
2016-03-02 10:00:00,29.0,29.09,28.82,28.85,224793.0,25.293,25.3715,25.136,25.1622,224793.0
2016-03-02 10:30:00,28.84,28.91,28.72,28.9,225791.0,25.1534,25.2145,25.0488,25.2058,225791.0
2016-03-02 11:00:00,28.89,29.03,28.83,28.95,228323.0,25.197,25.3191,25.1447,25.2494,228323.0
2016-03-02 11:30:00,28.95,29.03,28.85,28.85,119581.0,25.2494,25.3191,25.1622,25.1622,119581.0
2016-03-02 12:00:00,28.84,28.87,28.77,28.77,87922.0,25.1534,25.1796,25.0924,25.0924,87922.0
2016-03-02 12:30:00,28.78,28.81,28.75,28.76,150500.0,25.1011,25.1273,25.0749,25.0837,150500.0
2016-03-02 13:00:00,28.77,28.86,28.73,28.84,143617.0,25.0924,25.1709,25.0575,25.1534,143617.0
2016-03-02 13:30:00,28.85,28.86,28.73,28.74,203595.0,25.1622,25.1709,25.0575,25.0662,203595.0
2016-03-02 14:00:00,28.74,28.8,28.71,28.78,170416.0,25.0662,25.1185,25.04,25.1011,170416.0
2016-03-02 14:30:00,28.78,28.87,28.78,28.85,196656.0,25.1011,25.1796,25.1011,25.1622,196656.0
2016-03-02 15:00:00,28.85,28.99,28.85,28.95,333897.0,25.1622,25.2843,25.1622,25.2494,333897.0
2016-03-02 15:30:00,28.95,29.08,28.92,29.06,1101302.0,25.2494,25.3628,25.2232,25.3453,1101302.0
2016-03-03 09:30:00,29.14,29.14,28.79,28.97,231634.0,25.4151,25.4151,25.1098,25.2668,231634.0
2016-03-03 10:00:00,28.97,29.23,28.94,29.17,312601.0,25.2668,25.4936,25.2406,25.4412,312601.0
2016-03-03 10:30:00,29.18,29.23,29.15,29.19,203729.0,25.45,25.4936,25.4238,25.4587,203729.0
2016-03-03 11:00:00,29.19,29.21,28.88,28.88,209615.0,25.4587,25.4761,25.1883,25.1883,209615.0
2016-03-03 11:30:00,28.88,28.9,28.81,28.86,180039.0,25.1883,25.2058,25.1273,25.1709,180039.0
2016-03-03 12:00:00,28.87,28.89,28.57,28.61,945130.0,25.1796,25.197,24.9179,24.9528,945130.0
2016-03-03 12:30:00,28.61,28.72,28.56,28.7,372188.0,24.9528,25.0488,24.9092,25.0313,372188.0
2016-03-03 13:00:00,28.7,28.73,28.65,28.66,270170.0,25.0313,25.0575,24.9877,24.9964,270170.0
2016-03-03 13:30:00,28.66,28.79,28.66,28.77,176899.0,24.9964,25.1098,24.9964,25.0924,176899.0
2016-03-03 14:00:00,28.77,28.79,28.69,28.72,277262.0,25.0924,25.1098,25.0226,25.0488,277262.0
2016-03-03 14:30:00,28.71,28.78,28.7,28.76,333301.0,25.04,25.1011,25.0313,25.0837,333301.0
2016-03-03 15:00:00,28.76,28.78,28.7,28.77,265738.0,25.0837,25.1011,25.0313,25.0924,265738.0
2016-03-03 15:30:00,28.77,29.0,28.77,28.97,626624.0,25.0924,25.293,25.0924,25.2668,626624.0
2016-03-04 09:30:00,28.98,29.2,28.93,29.15,199918.0,25.2755,25.4674,25.2319,25.4238,199918.0
2016-03-04 10:00:00,29.16,29.28,29.08,29.26,305984.0,25.4325,25.5372,25.3628,25.5197,305984.0
2016-03-04 10:30:00,29.27,29.34,29.19,29.19,243259.0,25.5285,25.5895,25.4587,25.4587,243259.0
2016-03-04 11:00:00,29.2,29.31,29.19,29.22,143957.0,25.4674,25.5634,25.4587,25.4849,143957.0
2016-03-04 11:30:00,29.22,29.25,29.13,29.17,141193.0,25.4849,25.511,25.4064,25.4412,141193.0
2016-03-04 12:00:00,29.18,29.19,29.11,29.15,258759.0,25.45,25.4587,25.3889,25.4238,258759.0
2016-03-04 12:30:00,29.15,29.16,29.08,29.11,147605.0,25.4238,25.4325,25.3628,25.3889,147605.0
2016-03-04 13:00:00,29.11,29.12,29.05,29.1,163265.0,25.3889,25.3976,25.3366,25.3802,163265.0
2016-03-04 13:30:00,29.09,29.13,29.07,29.1,278266.0,25.3715,25.4064,25.354,25.3802,278266.0
2016-03-04 14:00:00,29.09,29.11,28.93,28.96,410066.0,25.3715,25.3889,25.2319,25.2581,410066.0
2016-03-04 14:30:00,28.96,28.97,28.79,28.8,484476.0,25.2581,25.2668,25.1098,25.1185,484476.0
2016-03-04 15:00:00,28.79,28.95,28.74,28.95,449826.0,25.1098,25.2494,25.0662,25.2494,449826.0
2016-03-04 15:30:00,28.95,29.04,28.94,28.99,1057139.0,25.2494,25.3279,25.2406,25.2843,1057139.0
2016-03-07 09:30:00,28.81,28.91,28.61,28.68,285888.0,25.1273,25.2145,24.9528,25.0139,285888.0
2016-03-07 10:00:00,28.68,28.83,28.63,28.76,266896.0,25.0139,25.1447,24.9703,25.0837,266896.0
2016-03-07 10:30:00,28.77,29.04,28.75,29.03,274400.0,25.0924,25.3279,25.0749,25.3191,274400.0
2016-03-07 11:00:00,29.03,29.03,28.78,28.78,174556.0,25.3191,25.3191,25.1011,25.1011,174556.0
2016-03-07 11:30:00,28.78,28.97,28.77,28.85,133715.0,25.1011,25.2668,25.0924,25.1622,133715.0
2016-03-07 12:00:00,28.85,28.87,28.81,28.84,122577.0,25.1622,25.1796,25.1273,25.1534,122577.0
2016-03-07 12:30:00,28.83,29.0,28.83,28.99,129267.0,25.1447,25.293,25.1447,25.2843,129267.0
2016-03-07 13:00:00,29.0,29.14,28.96,29.02,295921.0,25.293,25.4151,25.2581,25.3104,295921.0
2016-03-07 13:30:00,29.01,29.07,28.92,29.01,105598.0,25.3017,25.354,25.2232,25.3017,105598.0
2016-03-07 14:00:00,29.01,29.05,28.86,28.88,130450.0,25.3017,25.3366,25.1709,25.1883,130450.0
2016-03-07 14:30:00,28.88,28.89,28.77,28.88,143345.0,25.1883,25.197,25.0924,25.1883,143345.0
2016-03-07 15:00:00,28.87,28.95,28.84,28.93,235338.0,25.1796,25.2494,25.1534,25.2319,235338.0
2016-03-07 15:30:00,28.94,29.0,28.88,28.95,642506.0,25.2406,25.293,25.1883,25.2494,642506.0
2016-03-08 09:30:00,28.78,28.99,28.6,28.88,358218.0,25.1011,25.2843,24.9441,25.1883,358218.0
2016-03-08 10:00:00,28.87,28.96,28.75,28.75,163832.0,25.1796,25.2581,25.0749,25.0749,163832.0
2016-03-08 10:30:00,28.75,28.77,28.56,28.64,253203.0,25.0749,25.0924,24.9092,24.979,253203.0
2016-03-08 11:00:00,28.65,28.82,28.63,28.66,150722.0,24.9877,25.136,24.9703,24.9964,150722.0
2016-03-08 11:30:00,28.66,28.73,28.57,28.63,163469.0,24.9964,25.0575,24.9179,24.9703,163469.0
2016-03-08 12:00:00,28.64,28.96,28.61,28.9,188199.0,24.979,25.2581,24.9528,25.2058,188199.0
2016-03-08 12:30:00,28.9,28.97,28.8,28.95,187557.0,25.2058,25.2668,25.1185,25.2494,187557.0
2016-03-08 13:00:00,28.95,29.17,28.95,29.17,157431.0,25.2494,25.4412,25.2494,25.4412,157431.0
2016-03-08 13:30:00,29.18,29.26,29.11,29.17,239200.0,25.45,25.5197,25.3889,25.4412,239200.0
2016-03-08 14:00:00,29.17,29.17,29.05,29.11,229307.0,25.4412,25.4412,25.3366,25.3889,229307.0
2016-03-08 14:30:00,29.11,29.17,29.08,29.13,236394.0,25.3889,25.4412,25.3628,25.4064,236394.0
2016-03-08 15:00:00,29.14,29.2,29.11,29.15,506783.0,25.4151,25.4674,25.3889,25.4238,506783.0
2016-03-08 15:30:00,29.14,29.18,29.08,29.13,1262746.0,25.4151,25.45,25.3628,25.4064,1262746.0
2016-03-09 09:30:00,29.22,29.32,28.87,29.0,311472.0,25.4849,25.5721,25.1796,25.293,311472.0
2016-03-09 10:00:00,29.01,29.06,28.83,28.86,323765.0,25.3017,25.3453,25.1447,25.1709,323765.0
2016-03-09 10:30:00,28.86,28.99,28.67,28.7,232426.0,25.1709,25.2843,25.0052,25.0313,232426.0
2016-03-09 11:00:00,28.71,28.83,28.66,28.78,315866.0,25.04,25.1447,24.9964,25.1011,315866.0
2016-03-09 11:30:00,28.79,28.86,28.77,28.84,147681.0,25.1098,25.1709,25.0924,25.1534,147681.0
2016-03-09 12:00:00,28.83,28.83,28.72,28.77,143947.0,25.1447,25.1447,25.0488,25.0924,143947.0
2016-03-09 12:30:00,28.78,28.8,28.7,28.72,163039.0,25.1011,25.1185,25.0313,25.0488,163039.0
2016-03-09 13:00:00,28.72,28.88,28.69,28.87,269197.0,25.0488,25.1883,25.0226,25.1796,269197.0
2016-03-09 13:30:00,28.87,29.02,28.86,29.01,287097.0,25.1796,25.3104,25.1709,25.3017,287097.0
2016-03-09 14:00:00,29.01,29.12,29.01,29.03,237620.0,25.3017,25.3976,25.3017,25.3191,237620.0
2016-03-09 14:30:00,29.03,29.15,28.99,29.14,268696.0,25.3191,25.4238,25.2843,25.4151,268696.0
2016-03-09 15:00:00,29.15,29.19,29.04,29.08,398870.0,25.4238,25.4587,25.3279,25.3628,398870.0
2016-03-09 15:30:00,29.08,29.25,29.05,29.24,1211966.0,25.3628,25.511,25.3366,25.5023,1211966.0
2016-03-10 09:30:00,29.3,29.58,28.96,29.46,372099.0,25.5546,25.7988,25.2581,25.6942,372099.0
2016-03-10 10:00:00,29.47,29.58,29.22,29.24,170088.0,25.7029,25.7988,25.4849,25.5023,170088.0
2016-03-10 10:30:00,29.23,29.24,29.03,29.09,392639.0,25.4936,25.5023,25.3191,25.3715,392639.0
2016-03-10 11:00:00,29.1,29.16,29.0,29.03,218953.0,25.3802,25.4325,25.293,25.3191,218953.0
2016-03-10 11:30:00,29.03,29.14,28.93,29.07,190057.0,25.3191,25.4151,25.2319,25.354,190057.0
2016-03-10 12:00:00,29.07,29.12,28.96,29.02,149371.0,25.354,25.3976,25.2581,25.3104,149371.0
2016-03-10 12:30:00,29.03,29.03,28.85,28.94,124479.0,25.3191,25.3191,25.1622,25.2406,124479.0
2016-03-10 13:00:00,28.93,28.96,28.81,28.89,130414.0,25.2319,25.2581,25.1273,25.197,130414.0
2016-03-10 13:30:00,28.88,28.96,28.85,28.87,137055.0,25.1883,25.2581,25.1622,25.1796,137055.0
2016-03-10 14:00:00,28.87,28.93,28.75,28.91,168740.0,25.1796,25.2319,25.0749,25.2145,168740.0
2016-03-10 14:30:00,28.92,29.12,28.87,29.07,147125.0,25.2232,25.3976,25.1796,25.354,147125.0
2016-03-10 15:00:00,29.06,29.12,28.97,29.1,206964.0,25.3453,25.3976,25.2668,25.3802,206964.0
2016-03-10 15:30:00,29.1,29.14,29.0,29.12,563323.0,25.3802,25.4151,25.293,25.3976,563323.0
2016-03-11 09:30:00,29.48,29.56,29.12,29.32,460388.0,25.7116,25.7814,25.3976,25.5721,460388.0
2016-03-11 10:00:00,29.33,29.4,29.25,29.36,196113.0,25.5808,25.6418,25.511,25.607,196113.0
2016-03-11 10:30:00,29.37,29.5,29.34,29.38,131794.0,25.6157,25.7291,25.5895,25.6244,131794.0
2016-03-11 11:00:00,29.38,29.46,29.34,29.36,245829.0,25.6244,25.6942,25.5895,25.607,245829.0
2016-03-11 11:30:00,29.37,29.4,29.25,29.26,171541.0,25.6157,25.6418,25.511,25.5197,171541.0
2016-03-11 12:00:00,29.27,29.36,29.24,29.32,113781.0,25.5285,25.607,25.5023,25.5721,113781.0
2016-03-11 12:30:00,29.32,29.33,29.27,29.28,114393.0,25.5721,25.5808,25.5285,25.5372,114393.0
2016-03-11 13:00:00,29.28,29.31,29.23,29.31,116084.0,25.5372,25.5634,25.4936,25.5634,116084.0
2016-03-11 13:30:00,29.31,29.49,29.31,29.46,188723.0,25.5634,25.7203,25.5634,25.6942,188723.0
2016-03-11 14:00:00,29.47,29.51,29.36,29.38,147495.0,25.7029,25.7378,25.607,25.6244,147495.0
2016-03-11 14:30:00,29.39,29.44,29.36,29.42,212847.0,25.6331,25.6767,25.607,25.6593,212847.0
2016-03-11 15:00:00,29.41,29.52,29.39,29.46,267181.0,25.6506,25.7465,25.6331,25.6942,267181.0
2016-03-11 15:30:00,29.46,29.51,29.4,29.5,714623.0,25.6942,25.7378,25.6418,25.7291,714623.0
2016-03-14 09:30:00,29.32,29.43,29.1,29.15,241039.0,25.5721,25.668,25.3802,25.4238,241039.0
2016-03-14 10:00:00,29.16,29.24,29.04,29.24,145209.0,25.4325,25.5023,25.3279,25.5023,145209.0
2016-03-14 10:30:00,29.24,29.38,29.22,29.23,109793.0,25.5023,25.6244,25.4849,25.4936,109793.0
2016-03-14 11:00:00,29.22,29.25,29.09,29.17,183335.0,25.4849,25.511,25.3715,25.4412,183335.0
2016-03-14 11:30:00,29.16,29.32,29.15,29.22,78040.0,25.4325,25.5721,25.4238,25.4849,78040.0
2016-03-14 12:00:00,29.22,29.35,29.19,29.31,123219.0,25.4849,25.5982,25.4587,25.5634,123219.0
2016-03-14 12:30:00,29.3,29.39,29.3,29.36,86025.0,25.5546,25.6331,25.5546,25.607,86025.0
2016-03-14 13:00:00,29.36,29.4,29.35,29.36,86186.0,25.607,25.6418,25.5982,25.607,86186.0
2016-03-14 13:30:00,29.36,29.38,29.3,29.36,105784.0,25.607,25.6244,25.5546,25.607,105784.0
2016-03-14 14:00:00,29.36,29.4,29.33,29.4,224579.0,25.607,25.6418,25.5808,25.6418,224579.0
2016-03-14 14:30:00,29.4,29.5,29.38,29.46,105031.0,25.6418,25.7291,25.6244,25.6942,105031.0
2016-03-14 15:00:00,29.46,29.54,29.41,29.53,201433.0,25.6942,25.764,25.6506,25.7552,201433.0
2016-03-14 15:30:00,29.53,29.55,29.44,29.51,917311.0,25.7552,25.7727,25.6767,25.7378,917311.0
2016-03-15 09:30:00,29.22,29.53,29.15,29.5,349699.0,25.4849,25.7552,25.4238,25.7291,349699.0
2016-03-15 10:00:00,29.5,29.69,29.45,29.69,260333.0,25.7291,25.8948,25.6855,25.8948,260333.0
2016-03-15 10:30:00,29.7,29.7,29.57,29.61,121070.0,25.9035,25.9035,25.7901,25.825,121070.0
2016-03-15 11:00:00,29.6,29.7,29.58,29.66,226597.0,25.8163,25.9035,25.7988,25.8686,226597.0
2016-03-15 11:30:00,29.67,29.68,29.52,29.53,202311.0,25.8773,25.8861,25.7465,25.7552,202311.0
2016-03-15 12:00:00,29.52,29.64,29.52,29.58,141129.0,25.7465,25.8512,25.7465,25.7988,141129.0
2016-03-15 12:30:00,29.58,29.58,29.51,29.54,102099.0,25.7988,25.7988,25.7378,25.764,102099.0
2016-03-15 13:00:00,29.54,29.54,29.5,29.52,58017.0,25.764,25.764,25.7291,25.7465,58017.0
2016-03-15 13:30:00,29.53,29.59,29.52,29.59,160070.0,25.7552,25.8076,25.7465,25.8076,160070.0
2016-03-15 14:00:00,29.59,29.67,29.54,29.65,161299.0,25.8076,25.8773,25.764,25.8599,161299.0
2016-03-15 14:30:00,29.65,29.65,29.59,29.63,419994.0,25.8599,25.8599,25.8076,25.8424,419994.0
2016-03-15 15:00:00,29.63,29.74,29.61,29.68,299979.0,25.8424,25.9384,25.825,25.8861,299979.0
2016-03-15 15:30:00,29.68,29.83,29.68,29.82,972390.0,25.8861,26.0169,25.8861,26.0082,972390.0
2016-03-16 09:30:00,29.66,29.98,29.66,29.86,316579.0,25.8686,26.1477,25.8686,26.043,316579.0
2016-03-16 10:00:00,29.87,29.9,29.8,29.86,299576.0,26.0518,26.0779,25.9907,26.043,299576.0
2016-03-16 10:30:00,29.86,29.92,29.77,29.92,401345.0,26.043,26.0954,25.9645,26.0954,401345.0
2016-03-16 11:00:00,29.9,30.15,29.88,30.04,501639.0,26.0779,26.296,26.0605,26.2,501639.0
2016-03-16 11:30:00,30.04,30.05,29.71,29.77,360198.0,26.2,26.2088,25.9122,25.9645,360198.0
2016-03-16 12:00:00,29.78,29.83,29.68,29.71,143426.0,25.9733,26.0169,25.8861,25.9122,143426.0
2016-03-16 12:30:00,29.71,29.77,29.65,29.77,155044.0,25.9122,25.9645,25.8599,25.9645,155044.0
2016-03-16 13:00:00,29.77,29.79,29.67,29.67,226887.0,25.9645,25.982,25.8773,25.8773,226887.0
2016-03-16 13:30:00,29.67,29.7,29.57,29.66,179962.0,25.8773,25.9035,25.7901,25.8686,179962.0
2016-03-16 14:00:00,29.67,29.95,29.67,29.94,252090.0,25.8773,26.1215,25.8773,26.1128,252090.0
2016-03-16 14:30:00,29.95,30.04,29.81,29.84,158956.0,26.1215,26.2,25.9994,26.0256,158956.0
2016-03-16 15:00:00,29.84,30.05,29.83,30.01,228198.0,26.0256,26.2088,26.0169,26.1739,228198.0
2016-03-16 15:30:00,30.01,30.09,29.96,29.98,766092.0,26.1739,26.2436,26.1303,26.1477,766092.0
2016-03-17 09:30:00,29.91,30.13,29.85,30.12,152972.0,26.0867,26.2785,26.0343,26.2698,152972.0
2016-03-17 10:00:00,30.11,30.27,30.06,30.26,187741.0,26.2611,26.4006,26.2175,26.3919,187741.0
2016-03-17 10:30:00,30.26,30.38,30.23,30.38,212591.0,26.3919,26.4966,26.3657,26.4966,212591.0
2016-03-17 11:00:00,30.38,30.5,30.28,30.43,287091.0,26.4966,26.6012,26.4094,26.5402,287091.0
2016-03-17 11:30:00,30.44,30.52,30.41,30.47,156092.0,26.5489,26.6187,26.5227,26.5751,156092.0
2016-03-17 12:00:00,30.47,30.56,30.41,30.56,157312.0,26.5751,26.6536,26.5227,26.6536,157312.0
2016-03-17 12:30:00,30.56,30.59,30.48,30.55,141472.0,26.6536,26.6797,26.5838,26.6448,141472.0
2016-03-17 13:00:00,30.56,30.59,30.46,30.57,155006.0,26.6536,26.6797,26.5663,26.6623,155006.0
2016-03-17 13:30:00,30.57,30.67,30.56,30.64,189847.0,26.6623,26.7495,26.6536,26.7233,189847.0
2016-03-17 14:00:00,30.63,30.7,30.6,30.6,188313.0,26.7146,26.7757,26.6885,26.6885,188313.0
2016-03-17 14:30:00,30.61,30.7,30.58,30.59,257367.0,26.6972,26.7757,26.671,26.6797,257367.0
2016-03-17 15:00:00,30.59,30.67,30.55,30.67,200465.0,26.6797,26.7495,26.6448,26.7495,200465.0
2016-03-17 15:30:00,30.67,30.69,30.55,30.56,452376.0,26.7495,26.7669,26.6448,26.6536,452376.0
2016-03-18 09:30:00,30.68,30.84,30.63,30.76,665537.0,26.7582,26.8978,26.7146,26.828,665537.0
2016-03-18 10:00:00,30.76,30.79,30.69,30.74,215455.0,26.828,26.8542,26.7669,26.8106,215455.0
2016-03-18 10:30:00,30.73,30.81,30.57,30.6,283724.0,26.8018,26.8716,26.6623,26.6885,283724.0
2016-03-18 11:00:00,30.61,30.79,30.61,30.75,232414.0,26.6972,26.8542,26.6972,26.8193,232414.0
2016-03-18 11:30:00,30.75,30.93,30.74,30.91,327225.0,26.8193,26.9763,26.8106,26.9588,327225.0
2016-03-18 12:00:00,30.91,30.95,30.84,30.86,136017.0,26.9588,26.9937,26.8978,26.9152,136017.0
2016-03-18 12:30:00,30.86,30.88,30.81,30.88,78929.0,26.9152,26.9327,26.8716,26.9327,78929.0
2016-03-18 13:00:00,30.88,30.89,30.8,30.87,145098.0,26.9327,26.9414,26.8629,26.9239,145098.0
2016-03-18 13:30:00,30.87,30.87,30.78,30.81,157408.0,26.9239,26.9239,26.8454,26.8716,157408.0
2016-03-18 14:00:00,30.81,30.82,30.76,30.76,122933.0,26.8716,26.8803,26.828,26.828,122933.0
2016-03-18 14:30:00,30.77,30.82,30.75,30.76,149685.0,26.8367,26.8803,26.8193,26.828,149685.0
2016-03-18 15:00:00,30.76,30.86,30.76,30.8,228204.0,26.828,26.9152,26.828,26.8629,228204.0
2016-03-18 15:30:00,30.8,30.86,30.76,30.77,871122.0,26.8629,26.9152,26.828,26.8367,871122.0
2016-03-21 09:30:00,30.77,30.99,30.76,30.78,356267.0,26.8367,27.0286,26.828,26.8454,356267.0
2016-03-21 10:00:00,30.78,30.89,30.64,30.89,312207.0,26.8454,26.9414,26.7233,26.9414,312207.0
2016-03-21 10:30:00,30.89,30.92,30.59,30.6,166219.0,26.9414,26.9675,26.6797,26.6885,166219.0
2016-03-21 11:00:00,30.6,30.81,30.59,30.81,247039.0,26.6885,26.8716,26.6797,26.8716,247039.0
2016-03-21 11:30:00,30.8,30.84,30.77,30.78,96415.0,26.8629,26.8978,26.8367,26.8454,96415.0
2016-03-21 12:00:00,30.77,30.86,30.76,30.84,53995.0,26.8367,26.9152,26.828,26.8978,53995.0
2016-03-21 12:30:00,30.84,30.88,30.81,30.83,80555.0,26.8978,26.9327,26.8716,26.8891,80555.0
2016-03-21 13:00:00,30.82,30.93,30.81,30.93,73838.0,26.8803,26.9763,26.8716,26.9763,73838.0
2016-03-21 13:30:00,30.92,30.95,30.79,30.8,192715.0,26.9675,26.9937,26.8542,26.8629,192715.0
2016-03-21 14:00:00,30.8,30.88,30.72,30.87,163810.0,26.8629,26.9327,26.7931,26.9239,163810.0
2016-03-21 14:30:00,30.87,30.92,30.84,30.88,148500.0,26.9239,26.9675,26.8978,26.9327,148500.0
2016-03-21 15:00:00,30.88,30.91,30.85,30.86,144740.0,26.9327,26.9588,26.9065,26.9152,144740.0
2016-03-21 15:30:00,30.87,30.87,30.82,30.85,432998.0,26.9239,26.9239,26.8803,26.9065,432998.0
2016-03-22 09:30:00,30.6,30.93,30.53,30.92,176204.0,26.6885,26.9763,26.6274,26.9675,176204.0
2016-03-22 10:00:00,30.92,31.1,30.89,31.05,192165.0,26.9675,27.1245,26.9414,27.0809,192165.0
2016-03-22 10:30:00,31.06,31.23,31.03,31.21,336802.0,27.0897,27.2379,27.0635,27.2205,336802.0
2016-03-22 11:00:00,31.2,31.22,31.07,31.07,258426.0,27.2118,27.2292,27.0984,27.0984,258426.0
2016-03-22 11:30:00,31.07,31.1,30.98,31.0,126669.0,27.0984,27.1245,27.0199,27.0373,126669.0
2016-03-22 12:00:00,31.0,31.1,30.99,31.08,90389.0,27.0373,27.1245,27.0286,27.1071,90389.0
2016-03-22 12:30:00,31.09,31.15,31.06,31.14,120419.0,27.1158,27.1681,27.0897,27.1594,120419.0
2016-03-22 13:00:00,31.15,31.16,31.09,31.15,109638.0,27.1681,27.1769,27.1158,27.1681,109638.0
2016-03-22 13:30:00,31.14,31.15,31.09,31.11,125384.0,27.1594,27.1681,27.1158,27.1333,125384.0
2016-03-22 14:00:00,31.11,31.15,31.09,31.14,120431.0,27.1333,27.1681,27.1158,27.1594,120431.0
2016-03-22 14:30:00,31.14,31.15,31.01,31.01,129200.0,27.1594,27.1681,27.046,27.046,129200.0
2016-03-22 15:00:00,31.01,31.04,30.97,30.99,180675.0,27.046,27.0722,27.0112,27.0286,180675.0
2016-03-22 15:30:00,31.0,31.08,30.99,31.07,492509.0,27.0373,27.1071,27.0286,27.0984,492509.0
2016-03-23 09:30:00,30.84,31.28,30.82,31.25,340837.0,26.8978,27.2815,26.8803,27.2554,340837.0
2016-03-23 10:00:00,31.23,31.27,31.17,31.24,258146.0,27.2379,27.2728,27.1856,27.2466,258146.0
2016-03-23 10:30:00,31.23,31.27,31.18,31.23,346601.0,27.2379,27.2728,27.1943,27.2379,346601.0
2016-03-23 11:00:00,31.22,31.36,31.21,31.32,245540.0,27.2292,27.3513,27.2205,27.3164,245540.0
2016-03-23 11:30:00,31.32,31.37,31.21,31.21,120959.0,27.3164,27.36,27.2205,27.2205,120959.0
2016-03-23 12:00:00,31.21,31.32,31.18,31.27,309769.0,27.2205,27.3164,27.1943,27.2728,309769.0
2016-03-23 12:30:00,31.28,31.31,31.2,31.24,141651.0,27.2815,27.3077,27.2118,27.2466,141651.0
2016-03-23 13:00:00,31.24,31.25,31.11,31.11,174840.0,27.2466,27.2554,27.1333,27.1333,174840.0
2016-03-23 13:30:00,31.11,31.14,31.06,31.11,94875.0,27.1333,27.1594,27.0897,27.1333,94875.0
2016-03-23 14:00:00,31.11,31.14,31.03,31.04,161197.0,27.1333,27.1594,27.0635,27.0722,161197.0
2016-03-23 14:30:00,31.04,31.08,30.94,30.96,160602.0,27.0722,27.1071,26.985,27.0024,160602.0
2016-03-23 15:00:00,30.95,30.98,30.91,30.94,176666.0,26.9937,27.0199,26.9588,26.985,176666.0
2016-03-23 15:30:00,30.95,30.98,30.9,30.95,438266.0,26.9937,27.0199,26.9501,26.9937,438266.0
2016-03-24 09:30:00,30.84,30.87,30.67,30.83,156964.0,26.8978,26.9239,26.7495,26.8891,156964.0
2016-03-24 10:00:00,30.83,30.84,30.72,30.79,132838.0,26.8891,26.8978,26.7931,26.8542,132838.0
2016-03-24 10:30:00,30.79,30.9,30.77,30.81,109682.0,26.8542,26.9501,26.8367,26.8716,109682.0
2016-03-24 11:00:00,30.81,30.91,30.74,30.75,123199.0,26.8716,26.9588,26.8106,26.8193,123199.0
2016-03-24 11:30:00,30.74,30.82,30.74,30.81,93178.0,26.8106,26.8803,26.8106,26.8716,93178.0
2016-03-24 12:00:00,30.8,30.91,30.76,30.8,74643.0,26.8629,26.9588,26.828,26.8629,74643.0
2016-03-24 12:30:00,30.8,30.84,30.78,30.8,61234.0,26.8629,26.8978,26.8454,26.8629,61234.0
2016-03-24 13:00:00,30.8,30.88,30.79,30.84,68213.0,26.8629,26.9327,26.8542,26.8978,68213.0
2016-03-24 13:30:00,30.84,30.85,30.75,30.81,97562.0,26.8978,26.9065,26.8193,26.8716,97562.0
2016-03-24 14:00:00,30.81,30.86,30.79,30.84,80693.0,26.8716,26.9152,26.8542,26.8978,80693.0
2016-03-24 14:30:00,30.84,30.88,30.81,30.82,78946.0,26.8978,26.9327,26.8716,26.8803,78946.0
2016-03-24 15:00:00,30.82,30.87,30.8,30.85,93022.0,26.8803,26.9239,26.8629,26.9065,93022.0
2016-03-24 15:30:00,30.85,30.92,30.83,30.91,331537.0,26.9065,26.9675,26.8891,26.9588,331537.0
2016-03-28 09:30:00,30.95,31.16,30.88,31.06,69492.0,26.9937,27.1769,26.9327,27.0897,69492.0
2016-03-28 10:00:00,31.07,31.18,31.06,31.14,82808.0,27.0984,27.1943,27.0897,27.1594,82808.0
2016-03-28 10:30:00,31.14,31.2,31.07,31.07,84410.0,27.1594,27.2118,27.0984,27.0984,84410.0
2016-03-28 11:00:00,31.07,31.1,30.99,30.99,81178.0,27.0984,27.1245,27.0286,27.0286,81178.0
2016-03-28 11:30:00,30.99,31.06,30.98,31.04,110570.0,27.0286,27.0897,27.0199,27.0722,110570.0
2016-03-28 12:00:00,31.03,31.08,31.03,31.06,54368.0,27.0635,27.1071,27.0635,27.0897,54368.0
2016-03-28 12:30:00,31.07,31.15,31.06,31.13,48659.0,27.0984,27.1681,27.0897,27.1507,48659.0
2016-03-28 13:00:00,31.14,31.35,31.13,31.26,413281.0,27.1594,27.3426,27.1507,27.2641,413281.0
2016-03-28 13:30:00,31.26,31.36,31.23,31.32,379339.0,27.2641,27.3513,27.2379,27.3164,379339.0
2016-03-28 14:00:00,31.31,31.41,31.31,31.37,150537.0,27.3077,27.3949,27.3077,27.36,150537.0
2016-03-28 14:30:00,31.38,31.38,31.23,31.25,181980.0,27.3687,27.3687,27.2379,27.2554,181980.0
2016-03-28 15:00:00,31.25,31.29,31.2,31.23,147424.0,27.2554,27.2903,27.2118,27.2379,147424.0
2016-03-28 15:30:00,31.23,31.23,31.14,31.19,289159.0,27.2379,27.2379,27.1594,27.203,289159.0
2016-03-29 09:30:00,31.18,31.34,31.12,31.3,140830.0,27.1943,27.3339,27.142,27.299,140830.0
2016-03-29 10:00:00,31.32,31.39,31.2,31.22,79527.0,27.3164,27.3775,27.2118,27.2292,79527.0
2016-03-29 10:30:00,31.23,31.28,31.08,31.22,95143.0,27.2379,27.2815,27.1071,27.2292,95143.0
2016-03-29 11:00:00,31.23,31.25,31.16,31.19,68325.0,27.2379,27.2554,27.1769,27.203,68325.0
2016-03-29 11:30:00,31.19,31.22,31.1,31.11,63347.0,27.203,27.2292,27.1245,27.1333,63347.0
2016-03-29 12:00:00,31.12,31.34,31.11,31.33,118131.0,27.142,27.3339,27.1333,27.3251,118131.0
2016-03-29 12:30:00,31.34,31.45,31.31,31.33,180219.0,27.3339,27.4298,27.3077,27.3251,180219.0
2016-03-29 13:00:00,31.33,31.36,31.27,31.31,88456.0,27.3251,27.3513,27.2728,27.3077,88456.0
2016-03-29 13:30:00,31.3,31.33,31.25,31.28,81417.0,27.299,27.3251,27.2554,27.2815,81417.0
2016-03-29 14:00:00,31.28,31.44,31.27,31.43,121502.0,27.2815,27.4211,27.2728,27.4124,121502.0
2016-03-29 14:30:00,31.42,31.46,31.38,31.4,243897.0,27.4036,27.4385,27.3687,27.3862,243897.0
2016-03-29 15:00:00,31.4,31.45,31.39,31.45,141871.0,27.3862,27.4298,27.3775,27.4298,141871.0
2016-03-29 15:30:00,31.45,31.48,31.39,31.44,330125.0,27.4298,27.456,27.3775,27.4211,330125.0
2016-03-30 09:30:00,31.54,31.71,31.34,31.37,128582.0,27.5083,27.6566,27.3339,27.36,128582.0
2016-03-30 10:00:00,31.35,31.47,31.29,31.42,120268.0,27.3426,27.4472,27.2903,27.4036,120268.0
2016-03-30 10:30:00,31.43,31.48,31.35,31.41,83857.0,27.4124,27.456,27.3426,27.3949,83857.0
2016-03-30 11:00:00,31.4,31.45,31.37,31.38,161717.0,27.3862,27.4298,27.36,27.3687,161717.0
2016-03-30 11:30:00,31.37,31.52,31.28,31.5,84846.0,27.36,27.4908,27.2815,27.4734,84846.0
2016-03-30 12:00:00,31.5,31.54,31.46,31.49,57126.0,27.4734,27.5083,27.4385,27.4647,57126.0
2016-03-30 12:30:00,31.49,31.51,31.4,31.41,115989.0,27.4647,27.4821,27.3862,27.3949,115989.0
2016-03-30 13:00:00,31.41,31.5,31.37,31.48,108339.0,27.3949,27.4734,27.36,27.456,108339.0
2016-03-30 13:30:00,31.49,31.6,31.47,31.59,126311.0,27.4647,27.5606,27.4472,27.5519,126311.0
2016-03-30 14:00:00,31.59,31.67,31.44,31.49,228902.0,27.5519,27.6217,27.4211,27.4647,228902.0
2016-03-30 14:30:00,31.5,31.55,31.47,31.52,171983.0,27.4734,27.517,27.4472,27.4908,171983.0
2016-03-30 15:00:00,31.53,31.69,31.52,31.67,136492.0,27.4996,27.6391,27.4908,27.6217,136492.0
2016-03-30 15:30:00,31.68,31.69,31.59,31.61,274081.0,27.6304,27.6391,27.5519,27.5693,274081.0
2016-03-31 09:30:00,31.5,31.6,31.22,31.28,591207.0,27.4734,27.5606,27.2292,27.2815,591207.0
2016-03-31 10:00:00,31.28,31.52,31.24,31.46,418195.0,27.2815,27.4908,27.2466,27.4385,418195.0
2016-03-31 10:30:00,31.46,31.54,31.37,31.49,292252.0,27.4385,27.5083,27.36,27.4647,292252.0
2016-03-31 11:00:00,31.49,31.56,31.47,31.49,283820.0,27.4647,27.5257,27.4472,27.4647,283820.0
2016-03-31 11:30:00,31.5,31.61,31.46,31.59,304406.0,27.4734,27.5693,27.4385,27.5519,304406.0
2016-03-31 12:00:00,31.59,31.6,31.49,31.52,299001.0,27.5519,27.5606,27.4647,27.4908,299001.0
2016-03-31 12:30:00,31.52,31.52,31.44,31.48,165971.0,27.4908,27.4908,27.4211,27.456,165971.0
2016-03-31 13:00:00,31.48,31.49,31.4,31.43,156496.0,27.456,27.4647,27.3862,27.4124,156496.0
2016-03-31 13:30:00,31.43,31.48,31.41,31.48,246889.0,27.4124,27.456,27.3949,27.456,246889.0
2016-03-31 14:00:00,31.48,31.48,31.43,31.44,174389.0,27.456,27.456,27.4124,27.4211,174389.0
2016-03-31 14:30:00,31.45,31.46,31.33,31.37,220292.0,27.4298,27.4385,27.3251,27.36,220292.0
2016-03-31 15:00:00,31.37,31.42,31.35,31.41,366893.0,27.36,27.4036,27.3426,27.3949,366893.0
2016-03-31 15:30:00,31.41,31.51,31.39,31.45,954953.0,27.3949,27.4821,27.3775,27.4298,954953.0
2016-04-01 09:30:00,31.34,31.71,31.22,31.69,282191.0,27.3339,27.6566,27.2292,27.6391,282191.0
2016-04-01 10:00:00,31.69,31.94,31.62,31.91,251655.0,27.6391,27.8572,27.5781,27.831,251655.0
2016-04-01 10:30:00,31.92,32.02,31.77,31.84,428478.0,27.8397,27.9269,27.7089,27.7699,428478.0
2016-04-01 11:00:00,31.84,31.84,31.7,31.74,170835.0,27.7699,27.7699,27.6478,27.6827,170835.0
2016-04-01 11:30:00,31.73,31.82,31.72,31.75,126741.0,27.674,27.7525,27.6653,27.6914,126741.0
2016-04-01 12:00:00,31.75,31.81,31.72,31.79,100639.0,27.6914,27.7438,27.6653,27.7263,100639.0
2016-04-01 12:30:00,31.79,31.81,31.75,31.77,87732.0,27.7263,27.7438,27.6914,27.7089,87732.0
2016-04-01 13:00:00,31.78,31.82,31.67,31.8,324052.0,27.7176,27.7525,27.6217,27.7351,324052.0
2016-04-01 13:30:00,31.8,31.91,31.79,31.84,345239.0,27.7351,27.831,27.7263,27.7699,345239.0
2016-04-01 14:00:00,31.84,32.06,31.82,31.96,435251.0,27.7699,27.9618,27.7525,27.8746,435251.0
2016-04-01 14:30:00,31.96,31.99,31.91,31.97,303349.0,27.8746,27.9008,27.831,27.8833,303349.0
2016-04-01 15:00:00,31.97,32.03,31.96,31.99,250994.0,27.8833,27.9357,27.8746,27.9008,250994.0
2016-04-01 15:30:00,31.99,32.11,31.97,32.05,914635.0,27.9008,28.0054,27.8833,27.9531,914635.0
2016-04-04 09:30:00,32.0,32.08,31.8,31.9,284051.0,27.9095,27.9793,27.7351,27.8223,284051.0
2016-04-04 10:00:00,31.89,31.92,31.78,31.83,185176.0,27.8136,27.8397,27.7176,27.7612,185176.0
2016-04-04 10:30:00,31.82,31.83,31.55,31.57,149797.0,27.7525,27.7612,27.517,27.5345,149797.0
2016-04-04 11:00:00,31.58,31.64,31.51,31.52,277878.0,27.5432,27.5955,27.4821,27.4908,277878.0
2016-04-04 11:30:00,31.51,31.63,31.47,31.59,219191.0,27.4821,27.5868,27.4472,27.5519,219191.0
2016-04-04 12:00:00,31.59,31.61,31.54,31.59,239866.0,27.5519,27.5693,27.5083,27.5519,239866.0
2016-04-04 12:30:00,31.59,31.65,31.58,31.61,230400.0,27.5519,27.6042,27.5432,27.5693,230400.0
2016-04-04 13:00:00,31.61,31.63,31.52,31.61,250671.0,27.5693,27.5868,27.4908,27.5693,250671.0
2016-04-04 13:30:00,31.62,31.64,31.54,31.59,202909.0,27.5781,27.5955,27.5083,27.5519,202909.0
2016-04-04 14:00:00,31.6,31.64,31.51,31.57,130816.0,27.5606,27.5955,27.4821,27.5345,130816.0
2016-04-04 14:30:00,31.57,31.62,31.54,31.59,207432.0,27.5345,27.5781,27.5083,27.5519,207432.0
2016-04-04 15:00:00,31.58,31.65,31.58,31.62,268524.0,27.5432,27.6042,27.5432,27.5781,268524.0
2016-04-04 15:30:00,31.62,31.68,31.6,31.68,513771.0,27.5781,27.6304,27.5606,27.6304,513771.0
2016-04-05 09:30:00,31.37,31.49,31.16,31.49,200935.0,27.36,27.4647,27.1769,27.4647,200935.0
2016-04-05 10:00:00,31.49,31.65,31.49,31.64,147619.0,27.4647,27.6042,27.4647,27.5955,147619.0
2016-04-05 10:30:00,31.64,31.68,31.53,31.55,182147.0,27.5955,27.6304,27.4996,27.517,182147.0
2016-04-05 11:00:00,31.55,31.59,31.48,31.52,356843.0,27.517,27.5519,27.456,27.4908,356843.0
2016-04-05 11:30:00,31.53,31.62,31.49,31.52,181131.0,27.4996,27.5781,27.4647,27.4908,181131.0
2016-04-05 12:00:00,31.52,31.57,31.43,31.5,143931.0,27.4908,27.5345,27.4124,27.4734,143931.0
2016-04-05 12:30:00,31.5,31.5,31.4,31.44,130456.0,27.4734,27.4734,27.3862,27.4211,130456.0
2016-04-05 13:00:00,31.44,31.5,31.4,31.48,96226.0,27.4211,27.4734,27.3862,27.456,96226.0
2016-04-05 13:30:00,31.48,31.49,31.43,31.47,135148.0,27.456,27.4647,27.4124,27.4472,135148.0
2016-04-05 14:00:00,31.46,31.51,31.44,31.5,127476.0,27.4385,27.4821,27.4211,27.4734,127476.0
2016-04-05 14:30:00,31.51,31.52,31.47,31.5,143641.0,27.4821,27.4908,27.4472,27.4734,143641.0
2016-04-05 15:00:00,31.5,31.51,31.45,31.49,134921.0,27.4734,27.4821,27.4298,27.4647,134921.0
2016-04-05 15:30:00,31.49,31.51,31.44,31.5,521623.0,27.4647,27.4821,27.4211,27.4734,521623.0
2016-04-06 09:30:00,31.38,31.57,31.37,31.57,109661.0,27.4507,27.6169,27.442,27.6169,109661.0
2016-04-06 10:00:00,31.56,31.57,31.36,31.42,188397.0,27.6082,27.6169,27.4332,27.4857,188397.0
2016-04-06 10:30:00,31.43,31.65,31.43,31.58,122035.0,27.4945,27.6869,27.4945,27.6257,122035.0
2016-04-06 11:00:00,31.59,31.67,31.55,31.62,95950.0,27.6344,27.7044,27.5994,27.6607,95950.0
2016-04-06 11:30:00,31.63,31.64,31.57,31.58,97180.0,27.6694,27.6782,27.6169,27.6257,97180.0
2016-04-06 12:00:00,31.58,31.6,31.53,31.57,99288.0,27.6257,27.6432,27.5819,27.6169,99288.0
2016-04-06 12:30:00,31.56,31.64,31.55,31.56,116472.0,27.6082,27.6782,27.5994,27.6082,116472.0
2016-04-06 13:00:00,31.56,31.64,31.55,31.62,57594.0,27.6082,27.6782,27.5994,27.6607,57594.0
2016-04-06 13:30:00,31.61,31.71,31.6,31.62,114920.0,27.6519,27.7394,27.6432,27.6607,114920.0
2016-04-06 14:00:00,31.62,31.63,31.51,31.57,166963.0,27.6607,27.6694,27.5644,27.6169,166963.0
2016-04-06 14:30:00,31.57,31.61,31.53,31.61,94419.0,27.6169,27.6519,27.5819,27.6519,94419.0
2016-04-06 15:00:00,31.6,31.73,31.58,31.67,150168.0,27.6432,27.7569,27.6257,27.7044,150168.0
2016-04-06 15:30:00,31.67,31.73,31.62,31.71,281753.0,27.7044,27.7569,27.6607,27.7394,281753.0
2016-04-07 09:30:00,31.61,31.95,31.52,31.94,184658.0,27.6519,27.9493,27.5732,27.9406,184658.0
2016-04-07 10:00:00,31.95,32.0,31.68,31.7,196556.0,27.9493,27.9931,27.7131,27.7306,196556.0
2016-04-07 10:30:00,31.71,31.77,31.62,31.68,76307.0,27.7394,27.7919,27.6607,27.7131,76307.0
2016-04-07 11:00:00,31.7,31.7,31.5,31.52,137710.0,27.7306,27.7306,27.5557,27.5732,137710.0
2016-04-07 11:30:00,31.52,31.57,31.49,31.5,110369.0,27.5732,27.6169,27.5469,27.5557,110369.0
2016-04-07 12:00:00,31.51,31.54,31.44,31.49,75644.0,27.5644,27.5907,27.5032,27.5469,75644.0
2016-04-07 12:30:00,31.49,31.51,31.42,31.46,91322.0,27.5469,27.5644,27.4857,27.5207,91322.0
2016-04-07 13:00:00,31.47,31.54,31.45,31.48,100238.0,27.5294,27.5907,27.5119,27.5382,100238.0
2016-04-07 13:30:00,31.48,31.51,31.33,31.33,143937.0,27.5382,27.5644,27.407,27.407,143937.0
2016-04-07 14:00:00,31.34,31.34,31.2,31.25,142541.0,27.4157,27.4157,27.2933,27.337,142541.0
2016-04-07 14:30:00,31.26,31.32,31.22,31.22,240046.0,27.3457,27.3982,27.3107,27.3107,240046.0
2016-04-07 15:00:00,31.22,31.32,31.19,31.29,323491.0,27.3107,27.3982,27.2845,27.372,323491.0
2016-04-07 15:30:00,31.29,31.43,31.26,31.41,528393.0,27.372,27.4945,27.3457,27.477,528393.0
2016-04-08 09:30:00,31.69,31.71,31.57,31.61,170503.0,27.7219,27.7394,27.6169,27.6519,170503.0
2016-04-08 10:00:00,31.61,31.88,31.61,31.79,157817.0,27.6519,27.8881,27.6519,27.8094,157817.0
2016-04-08 10:30:00,31.79,31.87,31.76,31.83,121812.0,27.8094,27.8794,27.7831,27.8444,121812.0
2016-04-08 11:00:00,31.82,31.85,31.72,31.73,87810.0,27.8356,27.8619,27.7481,27.7569,87810.0
2016-04-08 11:30:00,31.73,31.74,31.64,31.68,65212.0,27.7569,27.7656,27.6782,27.7131,65212.0
2016-04-08 12:00:00,31.68,31.71,31.63,31.65,66557.0,27.7131,27.7394,27.6694,27.6869,66557.0
2016-04-08 12:30:00,31.65,31.73,31.62,31.73,39439.0,27.6869,27.7569,27.6607,27.7569,39439.0
2016-04-08 13:00:00,31.73,31.74,31.67,31.68,40081.0,27.7569,27.7656,27.7044,27.7131,40081.0
2016-04-08 13:30:00,31.67,31.74,31.67,31.74,47469.0,27.7044,27.7656,27.7044,27.7656,47469.0
2016-04-08 14:00:00,31.74,31.74,31.69,31.72,80638.0,27.7656,27.7656,27.7219,27.7481,80638.0
2016-04-08 14:30:00,31.72,31.72,31.58,31.63,119223.0,27.7481,27.7481,27.6257,27.6694,119223.0
2016-04-08 15:00:00,31.62,31.7,31.62,31.69,105117.0,27.6607,27.7306,27.6607,27.7219,105117.0
2016-04-08 15:30:00,31.69,31.74,31.65,31.73,442041.0,27.7219,27.7656,27.6869,27.7569,442041.0
2016-04-11 09:30:00,31.77,32.01,31.74,31.87,155335.0,27.7919,28.0018,27.7656,27.8794,155335.0
2016-04-11 10:00:00,31.88,31.98,31.83,31.9,58749.0,27.8881,27.9756,27.8444,27.9056,58749.0
2016-04-11 10:30:00,31.9,31.93,31.7,31.72,62574.0,27.9056,27.9318,27.7306,27.7481,62574.0
2016-04-11 11:00:00,31.72,31.78,31.67,31.68,76127.0,27.7481,27.8006,27.7044,27.7131,76127.0
2016-04-11 11:30:00,31.68,31.7,31.59,31.7,168805.0,27.7131,27.7306,27.6344,27.7306,168805.0
2016-04-11 12:00:00,31.7,31.7,31.64,31.65,226754.0,27.7306,27.7306,27.6782,27.6869,226754.0
2016-04-11 12:30:00,31.66,31.68,31.62,31.67,155010.0,27.6957,27.7131,27.6607,27.7044,155010.0
2016-04-11 13:00:00,31.68,31.7,31.63,31.65,108557.0,27.7131,27.7306,27.6694,27.6869,108557.0
2016-04-11 13:30:00,31.65,31.68,31.61,31.61,99118.0,27.6869,27.7131,27.6519,27.6519,99118.0
2016-04-11 14:00:00,31.62,31.63,31.51,31.54,196621.0,27.6607,27.6694,27.5644,27.5907,196621.0
2016-04-11 14:30:00,31.54,31.61,31.5,31.59,366484.0,27.5907,27.6519,27.5557,27.6344,366484.0
2016-04-11 15:00:00,31.59,31.62,31.52,31.53,129641.0,27.6344,27.6607,27.5732,27.5819,129641.0
2016-04-11 15:30:00,31.53,31.56,31.44,31.46,403625.0,27.5819,27.6082,27.5032,27.5207,403625.0
2016-04-12 09:30:00,31.45,31.71,31.45,31.71,127332.0,27.5119,27.7394,27.5119,27.7394,127332.0
2016-04-12 10:00:00,31.7,31.7,31.46,31.51,80091.0,27.7306,27.7306,27.5207,27.5644,80091.0
2016-04-12 10:30:00,31.5,31.79,31.5,31.77,128117.0,27.5557,27.8094,27.5557,27.7919,128117.0
2016-04-12 11:00:00,31.77,31.85,31.75,31.84,86116.0,27.7919,27.8619,27.7744,27.8531,86116.0
2016-04-12 11:30:00,31.84,31.84,31.66,31.77,121253.0,27.8531,27.8531,27.6957,27.7919,121253.0
2016-04-12 12:00:00,31.78,31.84,31.75,31.83,54811.0,27.8006,27.8531,27.7744,27.8444,54811.0
2016-04-12 12:30:00,31.84,31.86,31.8,31.82,63054.0,27.8531,27.8706,27.8181,27.8356,63054.0
2016-04-12 13:00:00,31.82,31.82,31.69,31.74,46680.0,27.8356,27.8356,27.7219,27.7656,46680.0
2016-04-12 13:30:00,31.74,31.78,31.71,31.76,96230.0,27.7656,27.8006,27.7394,27.7831,96230.0
2016-04-12 14:00:00,31.76,31.8,31.73,31.74,102492.0,27.7831,27.8181,27.7569,27.7656,102492.0
2016-04-12 14:30:00,31.74,31.79,31.72,31.77,113217.0,27.7656,27.8094,27.7481,27.7919,113217.0
2016-04-12 15:00:00,31.77,31.86,31.77,31.79,152773.0,27.7919,27.8706,27.7919,27.8094,152773.0
2016-04-12 15:30:00,31.79,31.85,31.74,31.8,590823.0,27.8094,27.8619,27.7656,27.8181,590823.0
2016-04-13 09:30:00,32.0,32.17,31.92,32.03,160957.0,27.9931,28.1418,27.9231,28.0193,160957.0
2016-04-13 10:00:00,32.04,32.11,31.99,32.05,82108.0,28.0281,28.0893,27.9843,28.0368,82108.0
2016-04-13 10:30:00,32.06,32.14,31.99,32.08,167639.0,28.0456,28.1155,27.9843,28.0631,167639.0
2016-04-13 11:00:00,32.07,32.14,32.04,32.13,73516.0,28.0543,28.1155,28.0281,28.1068,73516.0
2016-04-13 11:30:00,32.13,32.26,32.13,32.24,89836.0,28.1068,28.2205,28.1068,28.203,89836.0
2016-04-13 12:00:00,32.23,32.23,32.14,32.17,74274.0,28.1943,28.1943,28.1155,28.1418,74274.0
2016-04-13 12:30:00,32.17,32.18,32.12,32.14,64674.0,28.1418,28.1505,28.0981,28.1155,64674.0
2016-04-13 13:00:00,32.15,32.21,32.13,32.2,64408.0,28.1243,28.1768,28.1068,28.168,64408.0
2016-04-13 13:30:00,32.2,32.25,32.16,32.19,91639.0,28.168,28.2118,28.133,28.1593,91639.0
2016-04-13 14:00:00,32.19,32.19,32.1,32.11,132235.0,28.1593,28.1593,28.0806,28.0893,132235.0
2016-04-13 14:30:00,32.11,32.17,32.1,32.13,136763.0,28.0893,28.1418,28.0806,28.1068,136763.0
2016-04-13 15:00:00,32.14,32.21,32.13,32.19,162512.0,28.1155,28.1768,28.1068,28.1593,162512.0
2016-04-13 15:30:00,32.19,32.24,32.15,32.2,442600.0,28.1593,28.203,28.1243,28.168,442600.0
2016-04-14 09:30:00,32.29,32.37,32.17,32.2,144811.0,28.2468,28.3167,28.1418,28.168,144811.0
2016-04-14 10:00:00,32.2,32.27,32.19,32.2,107237.0,28.168,28.2293,28.1593,28.168,107237.0
2016-04-14 10:30:00,32.2,32.26,32.13,32.2,121490.0,28.168,28.2205,28.1068,28.168,121490.0
2016-04-14 11:00:00,32.2,32.25,32.18,32.2,97475.0,28.168,28.2118,28.1505,28.168,97475.0
2016-04-14 11:30:00,32.2,32.29,32.15,32.15,103826.0,28.168,28.2468,28.1243,28.1243,103826.0
2016-04-14 12:00:00,32.15,32.16,32.04,32.1,202457.0,28.1243,28.133,28.0281,28.0806,202457.0
2016-04-14 12:30:00,32.11,32.18,32.09,32.16,135899.0,28.0893,28.1505,28.0718,28.133,135899.0
2016-04-14 13:00:00,32.16,32.18,32.08,32.08,97710.0,28.133,28.1505,28.0631,28.0631,97710.0
2016-04-14 13:30:00,32.08,32.1,32.05,32.06,92941.0,28.0631,28.0806,28.0368,28.0456,92941.0
2016-04-14 14:00:00,32.05,32.08,32.02,32.05,90061.0,28.0368,28.0631,28.0106,28.0368,90061.0
2016-04-14 14:30:00,32.04,32.12,32.01,32.1,81204.0,28.0281,28.0981,28.0018,28.0806,81204.0
2016-04-14 15:00:00,32.1,32.15,32.09,32.13,96816.0,28.0806,28.1243,28.0718,28.1068,96816.0
2016-04-14 15:30:00,32.13,32.18,32.11,32.16,249456.0,28.1068,28.1505,28.0893,28.133,249456.0
2016-04-15 09:30:00,32.24,32.24,32.06,32.18,158674.0,28.203,28.203,28.0456,28.1505,158674.0
2016-04-15 10:00:00,32.18,32.18,32.09,32.11,59131.0,28.1505,28.1505,28.0718,28.0893,59131.0
2016-04-15 10:30:00,32.11,32.16,32.1,32.11,85657.0,28.0893,28.133,28.0806,28.0893,85657.0
2016-04-15 11:00:00,32.12,32.15,32.1,32.11,69497.0,28.0981,28.1243,28.0806,28.0893,69497.0
2016-04-15 11:30:00,32.12,32.15,32.11,32.12,48209.0,28.0981,28.1243,28.0893,28.0981,48209.0
2016-04-15 12:00:00,32.12,32.17,32.11,32.15,42788.0,28.0981,28.1418,28.0893,28.1243,42788.0
2016-04-15 12:30:00,32.16,32.16,32.11,32.11,35318.0,28.133,28.133,28.0893,28.0893,35318.0
2016-04-15 13:00:00,32.1,32.18,32.1,32.14,87362.0,28.0806,28.1505,28.0806,28.1155,87362.0
2016-04-15 13:30:00,32.13,32.15,32.09,32.11,126284.0,28.1068,28.1243,28.0718,28.0893,126284.0
2016-04-15 14:00:00,32.1,32.15,32.06,32.13,139163.0,28.0806,28.1243,28.0456,28.1068,139163.0
2016-04-15 14:30:00,32.13,32.16,32.11,32.16,106374.0,28.1068,28.133,28.0893,28.133,106374.0
2016-04-15 15:00:00,32.16,32.3,32.16,32.29,150071.0,28.133,28.2555,28.133,28.2468,150071.0
2016-04-15 15:30:00,32.29,32.32,32.25,32.29,355021.0,28.2468,28.273,28.2118,28.2468,355021.0
2016-04-18 09:30:00,32.23,32.42,32.12,32.35,151405.0,28.1943,28.3605,28.0981,28.2993,151405.0
2016-04-18 10:00:00,32.36,32.5,32.33,32.38,140332.0,28.308,28.4305,28.2818,28.3255,140332.0
2016-04-18 10:30:00,32.38,32.41,32.3,32.3,160840.0,28.3255,28.3517,28.2555,28.2555,160840.0
2016-04-18 11:00:00,32.3,32.35,32.27,32.3,126133.0,28.2555,28.2993,28.2293,28.2555,126133.0
2016-04-18 11:30:00,32.3,32.42,32.28,32.37,90234.0,28.2555,28.3605,28.238,28.3167,90234.0
2016-04-18 12:00:00,32.36,32.37,32.32,32.32,63438.0,28.308,28.3167,28.273,28.273,63438.0
2016-04-18 12:30:00,32.32,32.35,32.27,32.29,76696.0,28.273,28.2993,28.2293,28.2468,76696.0
2016-04-18 13:00:00,32.3,32.38,32.26,32.36,96769.0,28.2555,28.3255,28.2205,28.308,96769.0
2016-04-18 13:30:00,32.36,32.4,32.33,32.36,63726.0,28.308,28.343,28.2818,28.308,63726.0
2016-04-18 14:00:00,32.37,32.4,32.32,32.38,111046.0,28.3167,28.343,28.273,28.3255,111046.0
2016-04-18 14:30:00,32.38,32.43,32.38,32.39,174251.0,28.3255,28.3692,28.3255,28.3342,174251.0
2016-04-18 15:00:00,32.38,32.41,32.35,32.36,176988.0,28.3255,28.3517,28.2993,28.308,176988.0
2016-04-18 15:30:00,32.37,32.4,32.35,32.4,359639.0,28.3167,28.343,28.2993,28.343,359639.0
2016-04-19 09:30:00,32.4,32.69,32.32,32.66,138288.0,28.343,28.5967,28.273,28.5704,138288.0
2016-04-19 10:00:00,32.65,32.69,32.49,32.49,166336.0,28.5617,28.5967,28.4217,28.4217,166336.0
2016-04-19 10:30:00,32.49,32.51,32.36,32.44,88137.0,28.4217,28.4392,28.308,28.378,88137.0
2016-04-19 11:00:00,32.44,32.47,32.37,32.41,114782.0,28.378,28.4042,28.3167,28.3517,114782.0
2016-04-19 11:30:00,32.41,32.43,32.3,32.3,70082.0,28.3517,28.3692,28.2555,28.2555,70082.0
2016-04-19 12:00:00,32.3,32.34,32.15,32.16,168315.0,28.2555,28.2905,28.1243,28.133,168315.0
2016-04-19 12:30:00,32.17,32.21,32.12,32.19,100692.0,28.1418,28.1768,28.0981,28.1593,100692.0
2016-04-19 13:00:00,32.19,32.37,32.19,32.34,59698.0,28.1593,28.3167,28.1593,28.2905,59698.0
2016-04-19 13:30:00,32.33,32.38,32.29,32.35,47368.0,28.2818,28.3255,28.2468,28.2993,47368.0
2016-04-19 14:00:00,32.35,32.36,32.3,32.35,133393.0,28.2993,28.308,28.2555,28.2993,133393.0
2016-04-19 14:30:00,32.34,32.39,32.31,32.36,122168.0,28.2905,28.3342,28.2643,28.308,122168.0
2016-04-19 15:00:00,32.37,32.44,32.35,32.39,139232.0,28.3167,28.378,28.2993,28.3342,139232.0
2016-04-19 15:30:00,32.39,32.43,32.34,32.39,497462.0,28.3342,28.3692,28.2905,28.3342,497462.0
2016-04-20 09:30:00,32.4,32.44,32.23,32.4,94812.0,28.343,28.378,28.1943,28.343,94812.0
2016-04-20 10:00:00,32.4,32.44,32.32,32.37,173102.0,28.343,28.378,28.273,28.3167,173102.0
2016-04-20 10:30:00,32.38,32.39,32.21,32.33,101866.0,28.3255,28.3342,28.1768,28.2818,101866.0
2016-04-20 11:00:00,32.34,32.56,32.32,32.56,134632.0,28.2905,28.483,28.273,28.483,134632.0
2016-04-20 11:30:00,32.55,32.61,32.52,32.55,105480.0,28.4742,28.5267,28.448,28.4742,105480.0
2016-04-20 12:00:00,32.55,32.6,32.53,32.57,102627.0,28.4742,28.518,28.4567,28.4917,102627.0
2016-04-20 12:30:00,32.57,32.65,32.55,32.62,81007.0,28.4917,28.5617,28.4742,28.5354,81007.0
2016-04-20 13:00:00,32.62,32.7,32.61,32.7,129310.0,28.5354,28.6054,28.5267,28.6054,129310.0
2016-04-20 13:30:00,32.7,32.76,32.65,32.74,123952.0,28.6054,28.6579,28.5617,28.6404,123952.0
2016-04-20 14:00:00,32.73,32.83,32.69,32.79,162964.0,28.6317,28.7192,28.5967,28.6842,162964.0
2016-04-20 14:30:00,32.78,32.92,32.74,32.9,302915.0,28.6754,28.7979,28.6404,28.7804,302915.0
2016-04-20 15:00:00,32.9,32.9,32.81,32.83,341706.0,28.7804,28.7804,28.7017,28.7192,341706.0
2016-04-20 15:30:00,32.83,32.85,32.7,32.72,634197.0,28.7192,28.7366,28.6054,28.6229,634197.0
2016-04-21 09:30:00,32.78,32.84,32.48,32.53,279409.0,28.6754,28.7279,28.413,28.4567,279409.0
2016-04-21 10:00:00,32.53,32.55,32.38,32.41,280993.0,28.4567,28.4742,28.3255,28.3517,280993.0
2016-04-21 10:30:00,32.42,32.59,32.39,32.54,150830.0,28.3605,28.5092,28.3342,28.4655,150830.0
2016-04-21 11:00:00,32.53,32.59,32.32,32.32,235388.0,28.4567,28.5092,28.273,28.273,235388.0
2016-04-21 11:30:00,32.32,32.37,32.28,32.3,187060.0,28.273,28.3167,28.238,28.2555,187060.0
2016-04-21 12:00:00,32.31,32.32,32.25,32.3,105955.0,28.2643,28.273,28.2118,28.2555,105955.0
2016-04-21 12:30:00,32.3,32.43,32.29,32.34,103706.0,28.2555,28.3692,28.2468,28.2905,103706.0
2016-04-21 13:00:00,32.34,32.38,32.27,32.34,241204.0,28.2905,28.3255,28.2293,28.2905,241204.0
2016-04-21 13:30:00,32.33,32.4,32.33,32.36,92915.0,28.2818,28.343,28.2818,28.308,92915.0
2016-04-21 14:00:00,32.37,32.39,32.33,32.38,141729.0,28.3167,28.3342,28.2818,28.3255,141729.0
2016-04-21 14:30:00,32.37,32.38,32.27,32.28,280988.0,28.3167,28.3255,28.2293,28.238,280988.0
2016-04-21 15:00:00,32.28,32.36,32.24,32.26,227789.0,28.238,28.308,28.203,28.2205,227789.0
2016-04-21 15:30:00,32.26,32.31,32.22,32.31,486887.0,28.2205,28.2643,28.1855,28.2643,486887.0
2016-04-22 09:30:00,32.35,32.56,32.3,32.4,210044.0,28.2993,28.483,28.2555,28.343,210044.0
2016-04-22 10:00:00,32.41,32.5,32.38,32.48,90506.0,28.3517,28.4305,28.3255,28.413,90506.0
2016-04-22 10:30:00,32.48,32.52,32.43,32.48,171962.0,28.413,28.448,28.3692,28.413,171962.0
2016-04-22 11:00:00,32.48,32.52,32.45,32.48,143047.0,28.413,28.448,28.3867,28.413,143047.0
2016-04-22 11:30:00,32.48,32.51,32.45,32.48,188360.0,28.413,28.4392,28.3867,28.413,188360.0
2016-04-22 12:00:00,32.47,32.48,32.39,32.43,100491.0,28.4042,28.413,28.3342,28.3692,100491.0
2016-04-22 12:30:00,32.43,32.44,32.35,32.38,151276.0,28.3692,28.378,28.2993,28.3255,151276.0
2016-04-22 13:00:00,32.38,32.41,32.29,32.33,268120.0,28.3255,28.3517,28.2468,28.2818,268120.0
2016-04-22 13:30:00,32.34,32.52,32.34,32.38,113126.0,28.2905,28.448,28.2905,28.3255,113126.0
2016-04-22 14:00:00,32.38,32.48,32.37,32.43,136526.0,28.3255,28.413,28.3167,28.3692,136526.0
2016-04-22 14:30:00,32.44,32.49,32.43,32.46,66875.0,28.378,28.4217,28.3692,28.3955,66875.0
2016-04-22 15:00:00,32.47,32.49,32.41,32.41,119762.0,28.4042,28.4217,28.3517,28.3517,119762.0
2016-04-22 15:30:00,32.41,32.47,32.39,32.47,302512.0,28.3517,28.4042,28.3342,28.4042,302512.0
2016-04-25 09:30:00,32.44,32.47,32.13,32.15,177252.0,28.378,28.4042,28.1068,28.1243,177252.0
2016-04-25 10:00:00,32.14,32.16,32.01,32.03,343591.0,28.1155,28.133,28.0018,28.0193,343591.0
2016-04-25 10:30:00,32.02,32.13,32.01,32.08,262986.0,28.0106,28.1068,28.0018,28.0631,262986.0
2016-04-25 11:00:00,32.08,32.09,32.03,32.07,157106.0,28.0631,28.0718,28.0193,28.0543,157106.0
2016-04-25 11:30:00,32.08,32.12,32.04,32.07,172153.0,28.0631,28.0981,28.0281,28.0543,172153.0
2016-04-25 12:00:00,32.07,32.11,32.07,32.09,138569.0,28.0543,28.0893,28.0543,28.0718,138569.0
2016-04-25 12:30:00,32.1,32.19,32.08,32.18,361921.0,28.0806,28.1593,28.0631,28.1505,361921.0
2016-04-25 13:00:00,32.18,32.25,32.17,32.2,161718.0,28.1505,28.2118,28.1418,28.168,161718.0
2016-04-25 13:30:00,32.2,32.21,32.13,32.14,123705.0,28.168,28.1768,28.1068,28.1155,123705.0
2016-04-25 14:00:00,32.14,32.17,32.08,32.15,150712.0,28.1155,28.1418,28.0631,28.1243,150712.0
2016-04-25 14:30:00,32.15,32.19,32.12,32.12,158008.0,28.1243,28.1593,28.0981,28.0981,158008.0
2016-04-25 15:00:00,32.13,32.13,32.04,32.05,323392.0,28.1068,28.1068,28.0281,28.0368,323392.0
2016-04-25 15:30:00,32.05,32.24,32.05,32.23,965742.0,28.0368,28.203,28.0368,28.1943,965742.0
2016-04-26 09:30:00,32.4,32.4,30.65,31.07,1245210.0,28.343,28.343,26.8121,27.1795,1245210.0
2016-04-26 10:00:00,31.08,31.31,30.97,31.03,1075543.0,27.1883,27.3895,27.0921,27.1445,1075543.0
2016-04-26 10:30:00,31.03,31.49,31.0,31.05,720461.0,27.1445,27.5469,27.1183,27.162,720461.0
2016-04-26 11:00:00,31.05,31.5,31.01,31.41,526112.0,27.162,27.5557,27.127,27.477,526112.0
2016-04-26 11:30:00,31.41,31.41,31.12,31.21,281551.0,27.477,27.477,27.2233,27.302,281551.0
2016-04-26 12:00:00,31.2,31.27,31.02,31.08,379705.0,27.2933,27.3545,27.1358,27.1883,379705.0
2016-04-26 12:30:00,31.08,31.31,31.05,31.3,222657.0,27.1883,27.3895,27.162,27.3807,222657.0
2016-04-26 13:00:00,31.3,31.41,31.25,31.38,320325.0,27.3807,27.477,27.337,27.4507,320325.0
2016-04-26 13:30:00,31.38,31.45,31.33,31.35,255247.0,27.4507,27.5119,27.407,27.4245,255247.0
2016-04-26 14:00:00,31.36,31.53,31.36,31.51,248026.0,27.4332,27.5819,27.4332,27.5644,248026.0
2016-04-26 14:30:00,31.5,31.57,31.48,31.52,211666.0,27.5557,27.6169,27.5382,27.5732,211666.0
2016-04-26 15:00:00,31.52,31.53,31.34,31.4,333203.0,27.5732,27.5819,27.4157,27.4682,333203.0
2016-04-26 15:30:00,31.4,31.61,31.4,31.58,703563.0,27.4682,27.6519,27.4682,27.6257,703563.0
2016-04-27 09:30:00,31.79,31.83,31.38,31.45,249354.0,27.8094,27.8444,27.4507,27.5119,249354.0
2016-04-27 10:00:00,31.45,31.54,31.19,31.29,272971.0,27.5119,27.5907,27.2845,27.372,272971.0
2016-04-27 10:30:00,31.29,31.43,31.21,31.35,211492.0,27.372,27.4945,27.302,27.4245,211492.0
2016-04-27 11:00:00,31.36,31.41,31.31,31.33,259924.0,27.4332,27.477,27.3895,27.407,259924.0
2016-04-27 11:30:00,31.34,31.4,31.28,31.36,212834.0,27.4157,27.4682,27.3632,27.4332,212834.0
2016-04-27 12:00:00,31.36,31.36,31.32,31.34,164346.0,27.4332,27.4332,27.3982,27.4157,164346.0
2016-04-27 12:30:00,31.33,31.45,31.3,31.42,214171.0,27.407,27.5119,27.3807,27.4857,214171.0
2016-04-27 13:00:00,31.41,31.42,31.34,31.38,216365.0,27.477,27.4857,27.4157,27.4507,216365.0
2016-04-27 13:30:00,31.38,31.46,31.35,31.44,408643.0,27.4507,27.5207,27.4245,27.5032,408643.0
2016-04-27 14:00:00,31.45,31.58,31.35,31.47,385023.0,27.5119,27.6257,27.4245,27.5294,385023.0
2016-04-27 14:30:00,31.47,31.71,31.43,31.69,227097.0,27.5294,27.7394,27.4945,27.7219,227097.0
2016-04-27 15:00:00,31.68,31.73,31.61,31.63,446142.0,27.7131,27.7569,27.6519,27.6694,446142.0
2016-04-27 15:30:00,31.63,31.7,31.6,31.69,913336.0,27.6694,27.7306,27.6432,27.7219,913336.0
2016-04-28 09:30:00,31.54,31.71,31.43,31.66,314977.0,27.5907,27.7394,27.4945,27.6957,314977.0
2016-04-28 10:00:00,31.66,31.77,31.62,31.77,359607.0,27.6957,27.7919,27.6607,27.7919,359607.0
2016-04-28 10:30:00,31.78,31.79,31.59,31.62,259258.0,27.8006,27.8094,27.6344,27.6607,259258.0
2016-04-28 11:00:00,31.64,31.8,31.59,31.72,193253.0,27.6782,27.8181,27.6344,27.7481,193253.0
2016-04-28 11:30:00,31.73,31.73,31.54,31.56,135480.0,27.7569,27.7569,27.5907,27.6082,135480.0
2016-04-28 12:00:00,31.56,31.64,31.52,31.58,189203.0,27.6082,27.6782,27.5732,27.6257,189203.0
2016-04-28 12:30:00,31.58,31.62,31.55,31.57,206294.0,27.6257,27.6607,27.5994,27.6169,206294.0
2016-04-28 13:00:00,31.57,31.59,31.44,31.5,94458.0,27.6169,27.6344,27.5032,27.5557,94458.0
2016-04-28 13:30:00,31.5,31.52,31.42,31.46,117587.0,27.5557,27.5732,27.4857,27.5207,117587.0
2016-04-28 14:00:00,31.46,31.49,31.38,31.45,119286.0,27.5207,27.5469,27.4507,27.5119,119286.0
2016-04-28 14:30:00,31.45,31.46,31.34,31.35,160573.0,27.5119,27.5207,27.4157,27.4245,160573.0
2016-04-28 15:00:00,31.35,31.36,31.07,31.11,483059.0,27.4245,27.4332,27.1795,27.2145,483059.0
2016-04-28 15:30:00,31.12,31.2,31.1,31.18,867586.0,27.2233,27.2933,27.2058,27.2758,867586.0
2016-04-29 09:30:00,31.04,31.07,30.56,30.7,152520.0,27.1533,27.1795,26.7334,26.8559,152520.0
2016-04-29 10:00:00,30.69,30.76,30.53,30.72,194047.0,26.8471,26.9083,26.7071,26.8734,194047.0
2016-04-29 10:30:00,30.72,30.88,30.68,30.71,217066.0,26.8734,27.0133,26.8384,26.8646,217066.0
2016-04-29 11:00:00,30.72,30.77,30.64,30.65,281397.0,26.8734,26.9171,26.8034,26.8121,281397.0
2016-04-29 11:30:00,30.64,30.69,30.51,30.63,161295.0,26.8034,26.8471,26.6897,26.7946,161295.0
2016-04-29 12:00:00,30.64,30.67,30.58,30.6,185174.0,26.8034,26.8296,26.7509,26.7684,185174.0
2016-04-29 12:30:00,30.6,30.69,30.58,30.59,136381.0,26.7684,26.8471,26.7509,26.7596,136381.0
2016-04-29 13:00:00,30.59,30.69,30.56,30.66,115239.0,26.7596,26.8471,26.7334,26.8209,115239.0
2016-04-29 13:30:00,30.67,30.68,30.57,30.58,119870.0,26.8296,26.8384,26.7421,26.7509,119870.0
2016-04-29 14:00:00,30.58,30.64,30.48,30.58,195493.0,26.7509,26.8034,26.6634,26.7509,195493.0
2016-04-29 14:30:00,30.58,30.58,30.45,30.47,250803.0,26.7509,26.7509,26.6372,26.6547,250803.0
2016-04-29 15:00:00,30.48,30.61,30.47,30.57,311028.0,26.6634,26.7771,26.6547,26.7421,311028.0
2016-04-29 15:30:00,30.57,30.74,30.53,30.71,844021.0,26.7421,26.8909,26.7071,26.8646,844021.0
2016-05-02 09:30:00,30.76,31.1,30.71,30.92,223513.0,26.9083,27.2058,26.8646,27.0483,223513.0
2016-05-02 10:00:00,30.91,31.26,30.9,31.19,257003.0,27.0396,27.3457,27.0308,27.2845,257003.0
2016-05-02 10:30:00,31.19,31.2,31.04,31.11,130619.0,27.2845,27.2933,27.1533,27.2145,130619.0
2016-05-02 11:00:00,31.11,31.19,31.1,31.19,120310.0,27.2145,27.2845,27.2058,27.2845,120310.0
2016-05-02 11:30:00,31.19,31.23,31.1,31.13,97607.0,27.2845,27.3195,27.2058,27.232,97607.0
2016-05-02 12:00:00,31.12,31.18,31.11,31.12,76263.0,27.2233,27.2758,27.2145,27.2233,76263.0
2016-05-02 12:30:00,31.13,31.2,31.13,31.17,63836.0,27.232,27.2933,27.232,27.267,63836.0
2016-05-02 13:00:00,31.18,31.35,31.16,31.33,162126.0,27.2758,27.4245,27.2583,27.407,162126.0
2016-05-02 13:30:00,31.33,31.4,31.3,31.39,162985.0,27.407,27.4682,27.3807,27.4595,162985.0
2016-05-02 14:00:00,31.39,31.41,31.28,31.29,215889.0,27.4595,27.477,27.3632,27.372,215889.0
2016-05-02 14:30:00,31.28,31.36,31.26,31.35,151737.0,27.3632,27.4332,27.3457,27.4245,151737.0
2016-05-02 15:00:00,31.36,31.41,31.34,31.39,247173.0,27.4332,27.477,27.4157,27.4595,247173.0
2016-05-02 15:30:00,31.4,31.4,31.35,31.36,419265.0,27.4682,27.4682,27.4245,27.4332,419265.0
2016-05-03 09:30:00,31.24,31.27,30.92,30.94,320909.0,27.3282,27.3545,27.0483,27.0658,320909.0
2016-05-03 10:00:00,30.94,31.02,30.87,31.0,302810.0,27.0658,27.1358,27.0046,27.1183,302810.0
2016-05-03 10:30:00,31.0,31.04,30.85,30.86,313269.0,27.1183,27.1533,26.9871,26.9958,313269.0
2016-05-03 11:00:00,30.86,30.86,30.69,30.7,156381.0,26.9958,26.9958,26.8471,26.8559,156381.0
2016-05-03 11:30:00,30.7,30.78,30.66,30.76,111933.0,26.8559,26.9258,26.8209,26.9083,111933.0
2016-05-03 12:00:00,30.77,30.8,30.74,30.77,115565.0,26.9171,26.9433,26.8909,26.9171,115565.0
2016-05-03 12:30:00,30.77,30.85,30.76,30.84,153207.0,26.9171,26.9871,26.9083,26.9783,153207.0
2016-05-03 13:00:00,30.84,30.96,30.82,30.96,119174.0,26.9783,27.0833,26.9608,27.0833,119174.0
2016-05-03 13:30:00,30.96,31.01,30.94,30.99,218317.0,27.0833,27.127,27.0658,27.1095,218317.0
2016-05-03 14:00:00,30.99,30.99,30.76,30.78,280317.0,27.1095,27.1095,26.9083,26.9258,280317.0
2016-05-03 14:30:00,30.79,30.85,30.75,30.81,240606.0,26.9346,26.9871,26.8996,26.9521,240606.0
2016-05-03 15:00:00,30.81,30.84,30.75,30.79,347193.0,26.9521,26.9783,26.8996,26.9346,347193.0
2016-05-03 15:30:00,30.79,30.8,30.68,30.72,1033431.0,26.9346,26.9433,26.8384,26.8734,1033431.0
2016-05-04 09:30:00,30.56,30.69,30.41,30.66,121092.0,26.7334,26.8471,26.6022,26.8209,121092.0
2016-05-04 10:00:00,30.66,30.74,30.6,30.61,127945.0,26.8209,26.8909,26.7684,26.7771,127945.0
2016-05-04 10:30:00,30.61,30.62,30.46,30.49,127964.0,26.7771,26.7859,26.6459,26.6722,127964.0
2016-05-04 11:00:00,30.49,30.58,30.39,30.41,123722.0,26.6722,26.7509,26.5847,26.6022,123722.0
2016-05-04 11:30:00,30.41,30.52,30.4,30.45,114837.0,26.6022,26.6984,26.5934,26.6372,114837.0
2016-05-04 12:00:00,30.45,30.52,30.43,30.46,93800.0,26.6372,26.6984,26.6197,26.6459,93800.0
2016-05-04 12:30:00,30.47,30.53,30.43,30.43,125122.0,26.6547,26.7071,26.6197,26.6197,125122.0
2016-05-04 13:00:00,30.43,30.59,30.43,30.58,147882.0,26.6197,26.7596,26.6197,26.7509,147882.0
2016-05-04 13:30:00,30.58,30.63,30.54,30.56,195151.0,26.7509,26.7946,26.7159,26.7334,195151.0
2016-05-04 14:00:00,30.56,30.56,30.46,30.5,168791.0,26.7334,26.7334,26.6459,26.6809,168791.0
2016-05-04 14:30:00,30.5,30.63,30.5,30.6,161223.0,26.6809,26.7946,26.6809,26.7684,161223.0
2016-05-04 15:00:00,30.59,30.68,30.56,30.66,158566.0,26.7596,26.8384,26.7334,26.8209,158566.0
2016-05-04 15:30:00,30.66,30.76,30.64,30.69,486254.0,26.8209,26.9083,26.8034,26.8471,486254.0
2016-05-05 09:30:00,30.79,30.97,30.71,30.89,166265.0,26.9346,27.0921,26.8646,27.0221,166265.0
2016-05-05 10:00:00,30.89,31.03,30.71,30.72,154461.0,27.0221,27.1445,26.8646,26.8734,154461.0
2016-05-05 10:30:00,30.71,30.92,30.71,30.84,142856.0,26.8646,27.0483,26.8646,26.9783,142856.0
2016-05-05 11:00:00,30.85,30.87,30.79,30.85,229359.0,26.9871,27.0046,26.9346,26.9871,229359.0
2016-05-05 11:30:00,30.85,30.95,30.8,30.9,168644.0,26.9871,27.0746,26.9433,27.0308,168644.0
2016-05-05 12:00:00,30.89,30.91,30.82,30.85,160747.0,27.0221,27.0396,26.9608,26.9871,160747.0
2016-05-05 12:30:00,30.85,30.94,30.82,30.93,180355.0,26.9871,27.0658,26.9608,27.0571,180355.0
2016-05-05 13:00:00,30.92,30.93,30.83,30.84,175218.0,27.0483,27.0571,26.9696,26.9783,175218.0
2016-05-05 13:30:00,30.84,30.91,30.83,30.86,97551.0,26.9783,27.0396,26.9696,26.9958,97551.0
2016-05-05 14:00:00,30.86,30.93,30.85,30.91,120573.0,26.9958,27.0571,26.9871,27.0396,120573.0
2016-05-05 14:30:00,30.91,30.93,30.85,30.9,172036.0,27.0396,27.0571,26.9871,27.0308,172036.0
2016-05-05 15:00:00,30.89,31.06,30.87,31.0,396333.0,27.0221,27.1708,27.0046,27.1183,396333.0
2016-05-05 15:30:00,31.0,31.03,30.93,30.98,794841.0,27.1183,27.1445,27.0571,27.1008,794841.0
2016-05-06 09:30:00,31.03,31.38,31.02,31.32,328432.0,27.1445,27.4507,27.1358,27.3982,328432.0
2016-05-06 10:00:00,31.32,31.41,31.23,31.3,560203.0,27.3982,27.477,27.3195,27.3807,560203.0
2016-05-06 10:30:00,31.3,31.31,31.18,31.25,399051.0,27.3807,27.3895,27.2758,27.337,399051.0
2016-05-06 11:00:00,31.25,31.42,31.24,31.41,173883.0,27.337,27.4857,27.3282,27.477,173883.0
2016-05-06 11:30:00,31.41,31.44,31.32,31.33,170445.0,27.477,27.5032,27.3982,27.407,170445.0
2016-05-06 12:00:00,31.32,31.36,31.24,31.24,99559.0,27.3982,27.4332,27.3282,27.3282,99559.0
2016-05-06 12:30:00,31.24,31.3,31.19,31.28,237641.0,27.3282,27.3807,27.2845,27.3632,237641.0
2016-05-06 13:00:00,31.28,31.44,31.27,31.42,118421.0,27.3632,27.5032,27.3545,27.4857,118421.0
2016-05-06 13:30:00,31.42,31.47,31.38,31.47,117744.0,27.4857,27.5294,27.4507,27.5294,117744.0
2016-05-06 14:00:00,31.46,31.56,31.45,31.54,93531.0,27.5207,27.6082,27.5119,27.5907,93531.0
2016-05-06 14:30:00,31.54,31.56,31.47,31.54,119717.0,27.5907,27.6082,27.5294,27.5907,119717.0
2016-05-06 15:00:00,31.54,31.63,31.53,31.62,261379.0,27.5907,27.6694,27.5819,27.6607,261379.0
2016-05-06 15:30:00,31.62,31.71,31.6,31.71,700112.0,27.6607,27.7394,27.6432,27.7394,700112.0
2016-05-09 09:30:00,31.68,31.85,31.55,31.8,319333.0,27.7131,27.8619,27.5994,27.8181,319333.0
2016-05-09 10:00:00,31.8,31.81,31.62,31.64,228364.0,27.8181,27.8269,27.6607,27.6782,228364.0
2016-05-09 10:30:00,31.65,31.69,31.59,31.65,217517.0,27.6869,27.7219,27.6344,27.6869,217517.0
2016-05-09 11:00:00,31.65,31.67,31.53,31.58,193453.0,27.6869,27.7044,27.5819,27.6257,193453.0
2016-05-09 11:30:00,31.58,31.7,31.55,31.64,98569.0,27.6257,27.7306,27.5994,27.6782,98569.0
2016-05-09 12:00:00,31.64,31.76,31.6,31.76,111777.0,27.6782,27.7831,27.6432,27.7831,111777.0
2016-05-09 12:30:00,31.76,31.8,31.7,31.75,157824.0,27.7831,27.8181,27.7306,27.7744,157824.0
2016-05-09 13:00:00,31.74,31.8,31.71,31.78,82653.0,27.7656,27.8181,27.7394,27.8006,82653.0
2016-05-09 13:30:00,31.78,31.82,31.72,31.76,126739.0,27.8006,27.8356,27.7481,27.7831,126739.0
2016-05-09 14:00:00,31.76,31.81,31.73,31.75,138520.0,27.7831,27.8269,27.7569,27.7744,138520.0
2016-05-09 14:30:00,31.75,31.82,31.75,31.77,84286.0,27.7744,27.8356,27.7744,27.7919,84286.0
2016-05-09 15:00:00,31.78,31.83,31.73,31.76,158678.0,27.8006,27.8444,27.7569,27.7831,158678.0
2016-05-09 15:30:00,31.76,31.78,31.69,31.72,550521.0,27.7831,27.8006,27.7219,27.7481,550521.0
2016-05-10 09:30:00,31.91,32.12,31.74,32.11,173396.0,27.9143,28.0981,27.7656,28.0893,173396.0
2016-05-10 10:00:00,32.11,32.15,32.01,32.11,188279.0,28.0893,28.1243,28.0018,28.0893,188279.0
2016-05-10 10:30:00,32.12,32.13,32.02,32.09,133688.0,28.0981,28.1068,28.0106,28.0718,133688.0
2016-05-10 11:00:00,32.08,32.09,32.04,32.07,193861.0,28.0631,28.0718,28.0281,28.0543,193861.0
2016-05-10 11:30:00,32.06,32.07,31.96,31.96,196906.0,28.0456,28.0543,27.9581,27.9581,196906.0
2016-05-10 12:00:00,31.96,32.14,31.96,32.11,149557.0,27.9581,28.1155,27.9581,28.0893,149557.0
2016-05-10 12:30:00,32.11,32.11,32.01,32.02,97810.0,28.0893,28.0893,28.0018,28.0106,97810.0
2016-05-10 13:00:00,32.02,32.06,32.01,32.06,104812.0,28.0106,28.0456,28.0018,28.0456,104812.0
2016-05-10 13:30:00,32.06,32.14,32.06,32.13,175690.0,28.0456,28.1155,28.0456,28.1068,175690.0
2016-05-10 14:00:00,32.12,32.13,32.09,32.1,135723.0,28.0981,28.1068,28.0718,28.0806,135723.0
2016-05-10 14:30:00,32.11,32.17,32.1,32.13,104398.0,28.0893,28.1418,28.0806,28.1068,104398.0
2016-05-10 15:00:00,32.13,32.2,32.12,32.18,179260.0,28.1068,28.168,28.0981,28.1505,179260.0
2016-05-10 15:30:00,32.19,32.21,32.15,32.21,400452.0,28.1593,28.1768,28.1243,28.1768,400452.0
2016-05-11 09:30:00,32.16,32.29,32.05,32.06,134301.0,28.133,28.2468,28.0368,28.0456,134301.0
2016-05-11 10:00:00,32.06,32.19,32.05,32.16,110737.0,28.0456,28.1593,28.0368,28.133,110737.0
2016-05-11 10:30:00,32.18,32.24,32.04,32.07,231650.0,28.1505,28.203,28.0281,28.0543,231650.0
2016-05-11 11:00:00,32.07,32.08,31.91,31.97,278000.0,28.0543,28.0631,27.9143,27.9668,278000.0
2016-05-11 11:30:00,31.97,31.98,31.86,31.88,102163.0,27.9668,27.9756,27.8706,27.8881,102163.0
2016-05-11 12:00:00,31.88,31.96,31.83,31.95,82244.0,27.8881,27.9581,27.8444,27.9493,82244.0
2016-05-11 12:30:00,31.96,31.97,31.93,31.93,78122.0,27.9581,27.9668,27.9318,27.9318,78122.0
2016-05-11 13:00:00,31.93,31.93,31.85,31.86,70214.0,27.9318,27.9318,27.8619,27.8706,70214.0
2016-05-11 13:30:00,31.87,31.88,31.81,31.83,104799.0,27.8794,27.8881,27.8269,27.8444,104799.0
2016-05-11 14:00:00,31.83,31.84,31.62,31.71,316143.0,27.8444,27.8531,27.6607,27.7394,316143.0
2016-05-11 14:30:00,31.71,31.72,31.61,31.67,201227.0,27.7394,27.7481,27.6519,27.7044,201227.0
2016-05-11 15:00:00,31.67,31.69,31.6,31.66,199911.0,27.7044,27.7219,27.6432,27.6957,199911.0
2016-05-11 15:30:00,31.65,31.68,31.59,31.59,359800.0,27.6869,27.7131,27.6344,27.6344,359800.0
2016-05-12 09:30:00,31.69,31.84,31.54,31.57,273169.0,27.7219,27.8531,27.5907,27.6169,273169.0
2016-05-12 10:00:00,31.56,31.66,31.5,31.54,139178.0,27.6082,27.6957,27.5557,27.5907,139178.0
2016-05-12 10:30:00,31.54,31.54,31.4,31.43,147425.0,27.5907,27.5907,27.4682,27.4945,147425.0
2016-05-12 11:00:00,31.43,31.44,31.22,31.28,182740.0,27.4945,27.5032,27.3107,27.3632,182740.0
2016-05-12 11:30:00,31.28,31.35,31.17,31.18,101752.0,27.3632,27.4245,27.267,27.2758,101752.0
2016-05-12 12:00:00,31.19,31.25,31.16,31.22,123968.0,27.2845,27.337,27.2583,27.3107,123968.0
2016-05-12 12:30:00,31.22,31.26,31.15,31.25,133538.0,27.3107,27.3457,27.2495,27.337,133538.0
2016-05-12 13:00:00,31.25,31.26,31.15,31.18,229901.0,27.337,27.3457,27.2495,27.2758,229901.0
2016-05-12 13:30:00,31.18,31.28,31.13,31.27,134962.0,27.2758,27.3632,27.232,27.3545,134962.0
2016-05-12 14:00:00,31.27,31.44,31.26,31.43,138273.0,27.3545,27.5032,27.3457,27.4945,138273.0
2016-05-12 14:30:00,31.43,31.49,31.36,31.41,234276.0,27.4945,27.5469,27.4332,27.477,234276.0
2016-05-12 15:00:00,31.41,31.44,31.35,31.42,248179.0,27.477,27.5032,27.4245,27.4857,248179.0
2016-05-12 15:30:00,31.42,31.44,31.34,31.34,422683.0,27.4857,27.5032,27.4157,27.4157,422683.0
2016-05-13 09:30:00,31.29,31.55,31.25,31.4,208790.0,27.372,27.5994,27.337,27.4682,208790.0
2016-05-13 10:00:00,31.41,31.48,31.27,31.4,103707.0,27.477,27.5382,27.3545,27.4682,103707.0
2016-05-13 10:30:00,31.4,31.43,31.34,31.36,99033.0,27.4682,27.4945,27.4157,27.4332,99033.0
2016-05-13 11:00:00,31.36,31.56,31.36,31.54,98321.0,27.4332,27.6082,27.4332,27.5907,98321.0
2016-05-13 11:30:00,31.54,31.57,31.43,31.45,80157.0,27.5907,27.6169,27.4945,27.5119,80157.0
2016-05-13 12:00:00,31.45,31.49,31.37,31.49,87793.0,27.5119,27.5469,27.442,27.5469,87793.0
2016-05-13 12:30:00,31.49,31.51,31.36,31.37,72892.0,27.5469,27.5644,27.4332,27.442,72892.0
2016-05-13 13:00:00,31.37,31.44,31.34,31.34,86452.0,27.442,27.5032,27.4157,27.4157,86452.0
2016-05-13 13:30:00,31.33,31.35,31.17,31.2,101720.0,27.407,27.4245,27.267,27.2933,101720.0
2016-05-13 14:00:00,31.2,31.27,31.11,31.14,88435.0,27.2933,27.3545,27.2145,27.2408,88435.0
2016-05-13 14:30:00,31.14,31.19,31.07,31.19,97958.0,27.2408,27.2845,27.1795,27.2845,97958.0
2016-05-13 15:00:00,31.19,31.21,31.14,31.17,123853.0,27.2845,27.302,27.2408,27.267,123853.0
2016-05-13 15:30:00,31.18,31.24,31.15,31.19,299911.0,27.2758,27.3282,27.2495,27.2845,299911.0
2016-05-16 09:30:00,31.2,31.42,31.07,31.42,451534.0,27.2933,27.4857,27.1795,27.4857,451534.0
2016-05-16 10:00:00,31.43,31.47,31.3,31.32,117947.0,27.4945,27.5294,27.3807,27.3982,117947.0
2016-05-16 10:30:00,31.32,31.43,31.29,31.37,154581.0,27.3982,27.4945,27.372,27.442,154581.0
2016-05-16 11:00:00,31.38,31.46,31.32,31.44,238506.0,27.4507,27.5207,27.3982,27.5032,238506.0
2016-05-16 11:30:00,31.44,31.52,31.42,31.5,52731.0,27.5032,27.5732,27.4857,27.5557,52731.0
2016-05-16 12:00:00,31.5,31.51,31.42,31.42,99933.0,27.5557,27.5644,27.4857,27.4857,99933.0
2016-05-16 12:30:00,31.42,31.46,31.39,31.45,55299.0,27.4857,27.5207,27.4595,27.5119,55299.0
2016-05-16 13:00:00,31.46,31.56,31.46,31.5,88552.0,27.5207,27.6082,27.5207,27.5557,88552.0
2016-05-16 13:30:00,31.51,31.54,31.48,31.54,80911.0,27.5644,27.5907,27.5382,27.5907,80911.0
2016-05-16 14:00:00,31.54,31.66,31.54,31.66,204675.0,27.5907,27.6957,27.5907,27.6957,204675.0
2016-05-16 14:30:00,31.66,31.68,31.57,31.57,203476.0,27.6957,27.7131,27.6169,27.6169,203476.0
2016-05-16 15:00:00,31.57,31.65,31.57,31.59,179657.0,27.6169,27.6869,27.6169,27.6344,179657.0
2016-05-16 15:30:00,31.59,31.6,31.49,31.51,309877.0,27.6344,27.6432,27.5469,27.5644,309877.0
2016-05-17 09:30:00,31.45,31.51,31.17,31.27,263589.0,27.5119,27.5644,27.267,27.3545,263589.0
2016-05-17 10:00:00,31.26,31.37,31.18,31.32,150887.0,27.3457,27.442,27.2758,27.3982,150887.0
2016-05-17 10:30:00,31.31,31.48,31.24,31.46,93101.0,27.3895,27.5382,27.3282,27.5207,93101.0
2016-05-17 11:00:00,31.45,31.49,31.35,31.37,122736.0,27.5119,27.5469,27.4245,27.442,122736.0
2016-05-17 11:30:00,31.38,31.51,31.37,31.49,122149.0,27.4507,27.5644,27.442,27.5469,122149.0
2016-05-17 12:00:00,31.49,31.55,31.45,31.52,142803.0,27.5469,27.5994,27.5119,27.5732,142803.0
2016-05-17 12:30:00,31.52,31.56,31.49,31.52,215446.0,27.5732,27.6082,27.5469,27.5732,215446.0
2016-05-17 13:00:00,31.52,31.62,31.5,31.6,146354.0,27.5732,27.6607,27.5557,27.6432,146354.0
2016-05-17 13:30:00,31.6,31.68,31.55,31.56,303276.0,27.6432,27.7131,27.5994,27.6082,303276.0
2016-05-17 14:00:00,31.56,31.56,31.34,31.36,694776.0,27.6082,27.6082,27.4157,27.4332,694776.0
2016-05-17 14:30:00,31.37,31.39,31.27,31.35,294601.0,27.442,27.4595,27.3545,27.4245,294601.0
2016-05-17 15:00:00,31.35,31.4,31.21,31.25,230060.0,27.4245,27.4682,27.302,27.337,230060.0
2016-05-17 15:30:00,31.24,31.34,31.24,31.33,400369.0,27.3282,27.4157,27.3282,27.407,400369.0
2016-05-18 09:30:00,31.18,31.23,30.98,31.1,259942.0,27.2758,27.3195,27.1008,27.2058,259942.0
2016-05-18 10:00:00,31.1,31.34,31.09,31.3,119918.0,27.2058,27.4157,27.197,27.3807,119918.0
2016-05-18 10:30:00,31.29,31.37,31.19,31.21,98899.0,27.372,27.442,27.2845,27.302,98899.0
2016-05-18 11:00:00,31.2,31.36,31.19,31.34,185454.0,27.2933,27.4332,27.2845,27.4157,185454.0
2016-05-18 11:30:00,31.34,31.4,31.25,31.27,152488.0,27.4157,27.4682,27.337,27.3545,152488.0
2016-05-18 12:00:00,31.28,31.38,31.27,31.31,53334.0,27.3632,27.4507,27.3545,27.3895,53334.0
2016-05-18 12:30:00,31.32,31.43,31.29,31.42,65850.0,27.3982,27.4945,27.372,27.4857,65850.0
2016-05-18 13:00:00,31.42,31.47,31.39,31.45,58987.0,27.4857,27.5294,27.4595,27.5119,58987.0
2016-05-18 13:30:00,31.46,31.54,31.43,31.43,95005.0,27.5207,27.5907,27.4945,27.4945,95005.0
2016-05-18 14:00:00,31.42,31.42,31.07,31.12,496837.0,27.4857,27.4857,27.1795,27.2233,496837.0
2016-05-18 14:30:00,31.12,31.29,31.0,31.2,206606.0,27.2233,27.372,27.1183,27.2933,206606.0
2016-05-18 15:00:00,31.21,31.29,31.07,31.08,238915.0,27.302,27.372,27.1795,27.1883,238915.0
2016-05-18 15:30:00,31.08,31.24,31.08,31.24,390367.0,27.1883,27.3282,27.1883,27.3282,390367.0
2016-05-19 09:30:00,31.07,31.26,30.98,30.99,149877.0,27.1795,27.3457,27.1008,27.1095,149877.0
2016-05-19 10:00:00,31.0,31.13,31.0,31.09,191858.0,27.1183,27.232,27.1183,27.197,191858.0
2016-05-19 10:30:00,31.08,31.2,31.04,31.12,220391.0,27.1883,27.2933,27.1533,27.2233,220391.0
2016-05-19 11:00:00,31.12,31.28,31.06,31.28,198749.0,27.2233,27.3632,27.1708,27.3632,198749.0
2016-05-19 11:30:00,31.27,31.28,31.18,31.22,338802.0,27.3545,27.3632,27.2758,27.3107,338802.0
2016-05-19 12:00:00,31.21,31.28,31.18,31.19,129749.0,27.302,27.3632,27.2758,27.2845,129749.0
2016-05-19 12:30:00,31.19,31.23,31.11,31.13,148575.0,27.2845,27.3195,27.2145,27.232,148575.0
2016-05-19 13:00:00,31.12,31.2,31.11,31.16,356956.0,27.2233,27.2933,27.2145,27.2583,356956.0
2016-05-19 13:30:00,31.16,31.22,31.12,31.12,259085.0,27.2583,27.3107,27.2233,27.2233,259085.0
2016-05-19 14:00:00,31.12,31.26,31.11,31.25,316808.0,27.2233,27.3457,27.2145,27.337,316808.0
2016-05-19 14:30:00,31.24,31.25,31.19,31.24,118489.0,27.3282,27.337,27.2845,27.3282,118489.0
2016-05-19 15:00:00,31.24,31.34,31.23,31.3,143061.0,27.3282,27.4157,27.3195,27.3807,143061.0
2016-05-19 15:30:00,31.31,31.4,31.3,31.35,290967.0,27.3895,27.4682,27.3807,27.4245,290967.0
2016-05-20 09:30:00,31.66,32.09,31.66,31.96,396044.0,27.6957,28.0718,27.6957,27.9581,396044.0
2016-05-20 10:00:00,31.98,31.98,31.81,31.85,306065.0,27.9756,27.9756,27.8269,27.8619,306065.0
2016-05-20 10:30:00,31.86,31.92,31.78,31.81,145542.0,27.8706,27.9231,27.8006,27.8269,145542.0
2016-05-20 11:00:00,31.81,31.88,31.78,31.86,175593.0,27.8269,27.8881,27.8006,27.8706,175593.0
2016-05-20 11:30:00,31.86,31.88,31.75,31.81,84726.0,27.8706,27.8881,27.7744,27.8269,84726.0
2016-05-20 12:00:00,31.81,31.82,31.74,31.8,68071.0,27.8269,27.8356,27.7656,27.8181,68071.0
2016-05-20 12:30:00,31.8,31.87,31.79,31.87,92865.0,27.8181,27.8794,27.8094,27.8794,92865.0
2016-05-20 13:00:00,31.87,31.89,31.78,31.83,106909.0,27.8794,27.8969,27.8006,27.8444,106909.0
2016-05-20 13:30:00,31.84,31.84,31.72,31.8,118073.0,27.8531,27.8531,27.7481,27.8181,118073.0
2016-05-20 14:00:00,31.8,31.9,31.78,31.86,245776.0,27.8181,27.9056,27.8006,27.8706,245776.0
2016-05-20 14:30:00,31.86,31.89,31.78,31.78,164994.0,27.8706,27.8969,27.8006,27.8006,164994.0
2016-05-20 15:00:00,31.78,31.8,31.69,31.71,169008.0,27.8006,27.8181,27.7219,27.7394,169008.0
2016-05-20 15:30:00,31.71,31.78,31.71,31.77,358497.0,27.7394,27.8006,27.7394,27.7919,358497.0
2016-05-23 09:30:00,31.78,31.8,31.56,31.6,117252.0,27.8006,27.8181,27.6082,27.6432,117252.0
2016-05-23 10:00:00,31.61,31.62,31.36,31.37,235577.0,27.6519,27.6607,27.4332,27.442,235577.0
2016-05-23 10:30:00,31.37,31.38,31.28,31.32,301428.0,27.442,27.4507,27.3632,27.3982,301428.0
2016-05-23 11:00:00,31.31,31.41,31.3,31.37,178113.0,27.3895,27.477,27.3807,27.442,178113.0
2016-05-23 11:30:00,31.37,31.39,31.23,31.24,117919.0,27.442,27.4595,27.3195,27.3282,117919.0
2016-05-23 12:00:00,31.24,31.4,31.24,31.36,91514.0,27.3282,27.4682,27.3282,27.4332,91514.0
2016-05-23 12:30:00,31.36,31.41,31.35,31.4,79965.0,27.4332,27.477,27.4245,27.4682,79965.0
2016-05-23 13:00:00,31.4,31.46,31.4,31.45,95994.0,27.4682,27.5207,27.4682,27.5119,95994.0
2016-05-23 13:30:00,31.44,31.48,31.4,31.43,82265.0,27.5032,27.5382,27.4682,27.4945,82265.0
2016-05-23 14:00:00,31.43,31.44,31.4,31.43,106092.0,27.4945,27.5032,27.4682,27.4945,106092.0
2016-05-23 14:30:00,31.43,31.49,31.43,31.44,92398.0,27.4945,27.5469,27.4945,27.5032,92398.0
2016-05-23 15:00:00,31.45,31.46,31.36,31.36,161043.0,27.5119,27.5207,27.4332,27.4332,161043.0
2016-05-23 15:30:00,31.37,31.39,31.36,31.38,389302.0,27.442,27.4595,27.4332,27.4507,389302.0
2016-05-24 09:30:00,31.59,31.68,31.41,31.62,226185.0,27.6344,27.7131,27.477,27.6607,226185.0
2016-05-24 10:00:00,31.62,31.99,31.62,31.86,365567.0,27.6607,27.9843,27.6607,27.8706,365567.0
2016-05-24 10:30:00,31.85,31.98,31.85,31.94,140583.0,27.8619,27.9756,27.8619,27.9406,140583.0
2016-05-24 11:00:00,31.94,32.1,31.93,32.08,235823.0,27.9406,28.0806,27.9318,28.0631,235823.0
2016-05-24 11:30:00,32.07,32.23,32.04,32.22,426685.0,28.0543,28.1943,28.0281,28.1855,426685.0
2016-05-24 12:00:00,32.22,32.24,32.15,32.18,109319.0,28.1855,28.203,28.1243,28.1505,109319.0
2016-05-24 12:30:00,32.18,32.29,32.15,32.27,154029.0,28.1505,28.2468,28.1243,28.2293,154029.0
2016-05-24 13:00:00,32.27,32.33,32.26,32.3,180149.0,28.2293,28.2818,28.2205,28.2555,180149.0
2016-05-24 13:30:00,32.3,32.32,32.23,32.28,152293.0,28.2555,28.273,28.1943,28.238,152293.0
2016-05-24 14:00:00,32.27,32.41,32.25,32.39,175599.0,28.2293,28.3517,28.2118,28.3342,175599.0
2016-05-24 14:30:00,32.39,32.48,32.36,32.45,382396.0,28.3342,28.413,28.308,28.3867,382396.0
2016-05-24 15:00:00,32.45,32.61,32.44,32.55,369833.0,28.3867,28.5267,28.378,28.4742,369833.0
2016-05-24 15:30:00,32.55,32.56,32.39,32.4,940277.0,28.4742,28.483,28.3342,28.343,940277.0
2016-05-25 09:30:00,32.48,32.66,32.43,32.49,155979.0,28.413,28.5704,28.3692,28.4217,155979.0
2016-05-25 10:00:00,32.5,32.75,32.5,32.73,256469.0,28.4305,28.6492,28.4305,28.6317,256469.0
2016-05-25 10:30:00,32.72,32.75,32.52,32.54,146110.0,28.6229,28.6492,28.448,28.4655,146110.0
2016-05-25 11:00:00,32.55,32.59,32.44,32.45,145992.0,28.4742,28.5092,28.378,28.3867,145992.0
2016-05-25 11:30:00,32.45,32.55,32.43,32.54,142361.0,28.3867,28.4742,28.3692,28.4655,142361.0
2016-05-25 12:00:00,32.54,32.56,32.5,32.53,151740.0,28.4655,28.483,28.4305,28.4567,151740.0
2016-05-25 12:30:00,32.52,32.55,32.48,32.49,114445.0,28.448,28.4742,28.413,28.4217,114445.0
2016-05-25 13:00:00,32.49,32.6,32.49,32.59,120339.0,28.4217,28.518,28.4217,28.5092,120339.0
2016-05-25 13:30:00,32.59,32.65,32.56,32.64,123624.0,28.5092,28.5617,28.483,28.5529,123624.0
2016-05-25 14:00:00,32.64,32.65,32.55,32.59,198679.0,28.5529,28.5617,28.4742,28.5092,198679.0
2016-05-25 14:30:00,32.58,32.62,32.53,32.54,219289.0,28.5005,28.5354,28.4567,28.4655,219289.0
2016-05-25 15:00:00,32.54,32.65,32.53,32.65,178874.0,28.4655,28.5617,28.4567,28.5617,178874.0
2016-05-25 15:30:00,32.65,32.65,32.54,32.56,386597.0,28.5617,28.5617,28.4655,28.483,386597.0
2016-05-26 09:30:00,32.6,32.68,32.51,32.55,252716.0,28.518,28.5879,28.4392,28.4742,252716.0
2016-05-26 10:00:00,32.56,32.69,32.47,32.52,172672.0,28.483,28.5967,28.4042,28.448,172672.0
2016-05-26 10:30:00,32.52,32.56,32.46,32.46,199409.0,28.448,28.483,28.3955,28.3955,199409.0
2016-05-26 11:00:00,32.46,32.53,32.45,32.52,102614.0,28.3955,28.4567,28.3867,28.448,102614.0
2016-05-26 11:30:00,32.53,32.54,32.49,32.51,77798.0,28.4567,28.4655,28.4217,28.4392,77798.0
2016-05-26 12:00:00,32.51,32.55,32.48,32.53,126562.0,28.4392,28.4742,28.413,28.4567,126562.0
2016-05-26 12:30:00,32.53,32.54,32.37,32.37,99674.0,28.4567,28.4655,28.3167,28.3167,99674.0
2016-05-26 13:00:00,32.37,32.42,32.35,32.4,56596.0,28.3167,28.3605,28.2993,28.343,56596.0
2016-05-26 13:30:00,32.4,32.46,32.39,32.44,65754.0,28.343,28.3955,28.3342,28.378,65754.0
2016-05-26 14:00:00,32.44,32.45,32.41,32.42,129660.0,28.378,28.3867,28.3517,28.3605,129660.0
2016-05-26 14:30:00,32.42,32.45,32.39,32.39,202280.0,28.3605,28.3867,28.3342,28.3342,202280.0
2016-05-26 15:00:00,32.39,32.45,32.38,32.42,148673.0,28.3342,28.3867,28.3255,28.3605,148673.0
2016-05-26 15:30:00,32.43,32.45,32.35,32.38,447421.0,28.3692,28.3867,28.2993,28.3255,447421.0
2016-05-27 09:30:00,32.4,32.6,32.38,32.57,193188.0,28.343,28.518,28.3255,28.4917,193188.0
2016-05-27 10:00:00,32.57,32.72,32.52,32.66,226587.0,28.4917,28.6229,28.448,28.5704,226587.0
2016-05-27 10:30:00,32.66,32.71,32.63,32.63,80102.0,28.5704,28.6142,28.5442,28.5442,80102.0
2016-05-27 11:00:00,32.64,32.7,32.6,32.69,93046.0,28.5529,28.6054,28.518,28.5967,93046.0
2016-05-27 11:30:00,32.7,32.75,32.69,32.71,66622.0,28.6054,28.6492,28.5967,28.6142,66622.0
2016-05-27 12:00:00,32.71,32.74,32.67,32.68,46013.0,28.6142,28.6404,28.5792,28.5879,46013.0
2016-05-27 12:30:00,32.68,32.71,32.63,32.63,58605.0,28.5879,28.6142,28.5442,28.5442,58605.0
2016-05-27 13:00:00,32.63,32.65,32.56,32.57,61525.0,28.5442,28.5617,28.483,28.4917,61525.0
2016-05-27 13:30:00,32.57,32.61,32.53,32.55,95725.0,28.4917,28.5267,28.4567,28.4742,95725.0
2016-05-27 14:00:00,32.55,32.57,32.5,32.54,97890.0,28.4742,28.4917,28.4305,28.4655,97890.0
2016-05-27 14:30:00,32.55,32.64,32.51,32.63,103972.0,28.4742,28.5529,28.4392,28.5442,103972.0
2016-05-27 15:00:00,32.63,32.63,32.56,32.58,87732.0,28.5442,28.5442,28.483,28.5005,87732.0
2016-05-27 15:30:00,32.58,32.64,32.57,32.62,178747.0,28.5005,28.5529,28.4917,28.5354,178747.0
2016-05-31 09:30:00,32.75,32.87,32.61,32.64,158992.0,28.6492,28.7541,28.5267,28.5529,158992.0
2016-05-31 10:00:00,32.64,32.7,32.59,32.63,155043.0,28.5529,28.6054,28.5092,28.5442,155043.0
2016-05-31 10:30:00,32.64,32.66,32.57,32.62,125397.0,28.5529,28.5704,28.4917,28.5354,125397.0
2016-05-31 11:00:00,32.61,32.66,32.59,32.62,84204.0,28.5267,28.5704,28.5092,28.5354,84204.0
2016-05-31 11:30:00,32.62,32.63,32.53,32.54,88372.0,28.5354,28.5442,28.4567,28.4655,88372.0
2016-05-31 12:00:00,32.55,32.55,32.5,32.52,55145.0,28.4742,28.4742,28.4305,28.448,55145.0
2016-05-31 12:30:00,32.52,32.57,32.5,32.52,71658.0,28.448,28.4917,28.4305,28.448,71658.0
2016-05-31 13:00:00,32.53,32.61,32.52,32.59,90050.0,28.4567,28.5267,28.448,28.5092,90050.0
2016-05-31 13:30:00,32.59,32.6,32.51,32.55,163175.0,28.5092,28.518,28.4392,28.4742,163175.0
2016-05-31 14:00:00,32.55,32.57,32.5,32.55,147901.0,28.4742,28.4917,28.4305,28.4742,147901.0
2016-05-31 14:30:00,32.54,32.56,32.53,32.54,121190.0,28.4655,28.483,28.4567,28.4655,121190.0
2016-05-31 15:00:00,32.54,32.63,32.52,32.63,166065.0,28.4655,28.5442,28.448,28.5442,166065.0
2016-05-31 15:30:00,32.63,32.68,32.6,32.65,648394.0,28.5442,28.5879,28.518,28.5617,648394.0
2016-06-01 09:30:00,32.41,32.46,32.22,32.37,227748.0,28.3517,28.3955,28.1855,28.3167,227748.0
2016-06-01 10:00:00,32.36,32.55,32.32,32.39,289087.0,28.308,28.4742,28.273,28.3342,289087.0
2016-06-01 10:30:00,32.39,32.56,32.38,32.5,275229.0,28.3342,28.483,28.3255,28.4305,275229.0
2016-06-01 11:00:00,32.5,32.58,32.48,32.51,144450.0,28.4305,28.5005,28.413,28.4392,144450.0
2016-06-01 11:30:00,32.5,32.51,32.39,32.45,110519.0,28.4305,28.4392,28.3342,28.3867,110519.0
2016-06-01 12:00:00,32.45,32.51,32.45,32.48,78471.0,28.3867,28.4392,28.3867,28.413,78471.0
2016-06-01 12:30:00,32.48,32.5,32.43,32.48,220060.0,28.413,28.4305,28.3692,28.413,220060.0
2016-06-01 13:00:00,32.48,32.5,32.41,32.41,160015.0,28.413,28.4305,28.3517,28.3517,160015.0
2016-06-01 13:30:00,32.42,32.46,32.38,32.41,104770.0,28.3605,28.3955,28.3255,28.3517,104770.0
2016-06-01 14:00:00,32.41,32.55,32.4,32.54,115526.0,28.3517,28.4742,28.343,28.4655,115526.0
2016-06-01 14:30:00,32.53,32.58,32.47,32.57,116020.0,28.4567,28.5005,28.4042,28.4917,116020.0
2016-06-01 15:00:00,32.57,32.59,32.54,32.59,209368.0,28.4917,28.5092,28.4655,28.5092,209368.0
2016-06-01 15:30:00,32.59,32.61,32.52,32.53,354476.0,28.5092,28.5267,28.448,28.4567,354476.0
2016-06-02 09:30:00,32.39,32.42,32.0,32.08,140643.0,28.3342,28.3605,27.9931,28.0631,140643.0
2016-06-02 10:00:00,32.07,32.22,32.05,32.2,109552.0,28.0543,28.1855,28.0368,28.168,109552.0
2016-06-02 10:30:00,32.21,32.23,32.12,32.13,94667.0,28.1768,28.1943,28.0981,28.1068,94667.0
2016-06-02 11:00:00,32.13,32.16,32.05,32.06,113781.0,28.1068,28.133,28.0368,28.0456,113781.0
2016-06-02 11:30:00,32.05,32.09,32.01,32.02,99613.0,28.0368,28.0718,28.0018,28.0106,99613.0
2016-06-02 12:00:00,32.02,32.02,31.94,31.98,126680.0,28.0106,28.0106,27.9406,27.9756,126680.0
2016-06-02 12:30:00,31.98,32.08,31.96,32.08,101517.0,27.9756,28.0631,27.9581,28.0631,101517.0
2016-06-02 13:00:00,32.08,32.13,32.04,32.05,112066.0,28.0631,28.1068,28.0281,28.0368,112066.0
2016-06-02 13:30:00,32.04,32.11,32.03,32.1,122796.0,28.0281,28.0893,28.0193,28.0806,122796.0
2016-06-02 14:00:00,32.1,32.15,32.08,32.11,154375.0,28.0806,28.1243,28.0631,28.0893,154375.0
2016-06-02 14:30:00,32.11,32.11,32.06,32.11,156111.0,28.0893,28.0893,28.0456,28.0893,156111.0
2016-06-02 15:00:00,32.11,32.16,32.1,32.15,242063.0,28.0893,28.133,28.0806,28.1243,242063.0
2016-06-02 15:30:00,32.15,32.17,32.12,32.14,855019.0,28.1243,28.1418,28.0981,28.1155,855019.0
2016-06-03 09:30:00,32.13,32.13,31.88,31.88,211744.0,28.1068,28.1068,27.8881,27.8881,211744.0
2016-06-03 10:00:00,31.88,31.91,31.75,31.82,193187.0,27.8881,27.9143,27.7744,27.8356,193187.0
2016-06-03 10:30:00,31.82,32.0,31.75,31.97,226556.0,27.8356,27.9931,27.7744,27.9668,226556.0
2016-06-03 11:00:00,31.96,32.0,31.89,31.98,134095.0,27.9581,27.9931,27.8969,27.9756,134095.0
2016-06-03 11:30:00,31.98,32.06,31.97,32.02,94790.0,27.9756,28.0456,27.9668,28.0106,94790.0
2016-06-03 12:00:00,32.02,32.02,31.91,31.94,73862.0,28.0106,28.0106,27.9143,27.9406,73862.0
2016-06-03 12:30:00,31.94,31.96,31.9,31.9,63182.0,27.9406,27.9581,27.9056,27.9056,63182.0
2016-06-03 13:00:00,31.91,31.94,31.89,31.91,87457.0,27.9143,27.9406,27.8969,27.9143,87457.0
2016-06-03 13:30:00,31.92,31.95,31.88,31.95,71367.0,27.9231,27.9493,27.8881,27.9493,71367.0
2016-06-03 14:00:00,31.94,31.97,31.91,31.95,105382.0,27.9406,27.9668,27.9143,27.9493,105382.0
2016-06-03 14:30:00,31.94,32.06,31.94,32.02,188425.0,27.9406,28.0456,27.9406,28.0106,188425.0
2016-06-03 15:00:00,32.03,32.04,31.94,32.02,148580.0,28.0193,28.0281,27.9406,28.0106,148580.0
2016-06-03 15:30:00,32.02,32.06,31.99,32.03,285461.0,28.0106,28.0456,27.9843,28.0193,285461.0
2016-06-06 09:30:00,32.04,32.17,31.51,31.59,485942.0,28.0281,28.1418,27.5644,27.6344,485942.0
2016-06-06 10:00:00,31.59,31.63,31.45,31.46,257142.0,27.6344,27.6694,27.5119,27.5207,257142.0
2016-06-06 10:30:00,31.46,31.59,31.44,31.52,234371.0,27.5207,27.6344,27.5032,27.5732,234371.0
2016-06-06 11:00:00,31.51,31.58,31.48,31.55,148763.0,27.5644,27.6257,27.5382,27.5994,148763.0
2016-06-06 11:30:00,31.55,31.61,31.52,31.53,182620.0,27.5994,27.6519,27.5732,27.5819,182620.0
2016-06-06 12:00:00,31.52,31.53,31.46,31.46,192371.0,27.5732,27.5819,27.5207,27.5207,192371.0
2016-06-06 12:30:00,31.46,31.51,31.4,31.48,178165.0,27.5207,27.5644,27.4682,27.5382,178165.0
2016-06-06 13:00:00,31.48,31.61,31.47,31.61,154439.0,27.5382,27.6519,27.5294,27.6519,154439.0
2016-06-06 13:30:00,31.61,31.62,31.58,31.61,157113.0,27.6519,27.6607,27.6257,27.6519,157113.0
2016-06-06 14:00:00,31.6,31.66,31.56,31.64,147854.0,27.6432,27.6957,27.6082,27.6782,147854.0
2016-06-06 14:30:00,31.65,31.69,31.6,31.62,147631.0,27.6869,27.7219,27.6432,27.6607,147631.0
2016-06-06 15:00:00,31.63,31.66,31.58,31.62,195698.0,27.6694,27.6957,27.6257,27.6607,195698.0
2016-06-06 15:30:00,31.61,31.65,31.57,31.58,490403.0,27.6519,27.6869,27.6169,27.6257,490403.0
2016-06-07 09:30:00,31.61,31.67,31.48,31.5,204912.0,27.6519,27.7044,27.5382,27.5557,204912.0
2016-06-07 10:00:00,31.5,31.65,31.49,31.62,201739.0,27.5557,27.6869,27.5469,27.6607,201739.0
2016-06-07 10:30:00,31.62,31.67,31.57,31.66,155859.0,27.6607,27.7044,27.6169,27.6957,155859.0
2016-06-07 11:00:00,31.67,31.83,31.61,31.82,140038.0,27.7044,27.8444,27.6519,27.8356,140038.0
2016-06-07 11:30:00,31.83,31.9,31.79,31.82,246037.0,27.8444,27.9056,27.8094,27.8356,246037.0
2016-06-07 12:00:00,31.82,31.9,31.8,31.89,118357.0,27.8356,27.9056,27.8181,27.8969,118357.0
2016-06-07 12:30:00,31.88,31.97,31.88,31.96,152413.0,27.8881,27.9668,27.8881,27.9581,152413.0
2016-06-07 13:00:00,31.97,32.1,31.96,32.05,150031.0,27.9668,28.0806,27.9581,28.0368,150031.0
2016-06-07 13:30:00,32.05,32.15,32.03,32.04,360102.0,28.0368,28.1243,28.0193,28.0281,360102.0
2016-06-07 14:00:00,32.03,32.14,32.03,32.11,149472.0,28.0193,28.1155,28.0193,28.0893,149472.0
2016-06-07 14:30:00,32.11,32.13,32.07,32.09,195577.0,28.0893,28.1068,28.0543,28.0718,195577.0
2016-06-07 15:00:00,32.08,32.09,31.95,31.96,351486.0,28.0631,28.0718,27.9493,27.9581,351486.0
2016-06-07 15:30:00,31.96,31.99,31.89,31.93,530120.0,27.9581,27.9843,27.8969,27.9318,530120.0
2016-06-08 09:30:00,31.94,32.14,31.8,32.12,166799.0,27.9406,28.1155,27.8181,28.0981,166799.0
2016-06-08 10:00:00,32.13,32.13,31.96,31.98,303530.0,28.1068,28.1068,27.9581,27.9756,303530.0
2016-06-08 10:30:00,31.98,32.12,31.92,31.94,180494.0,27.9756,28.0981,27.9231,27.9406,180494.0
2016-06-08 11:00:00,31.94,31.98,31.83,31.95,304545.0,27.9406,27.9756,27.8444,27.9493,304545.0
2016-06-08 11:30:00,31.95,32.05,31.94,31.99,107399.0,27.9493,28.0368,27.9406,27.9843,107399.0
2016-06-08 12:00:00,31.99,32.04,31.97,32.02,85380.0,27.9843,28.0281,27.9668,28.0106,85380.0
2016-06-08 12:30:00,32.03,32.06,31.98,31.99,148178.0,28.0193,28.0456,27.9756,27.9843,148178.0
2016-06-08 13:00:00,32.0,32.04,31.94,31.94,124562.0,27.9931,28.0281,27.9406,27.9406,124562.0
2016-06-08 13:30:00,31.94,32.02,31.94,31.98,117874.0,27.9406,28.0106,27.9406,27.9756,117874.0
2016-06-08 14:00:00,31.98,32.0,31.94,31.99,179483.0,27.9756,27.9931,27.9406,27.9843,179483.0
2016-06-08 14:30:00,31.99,32.02,31.97,32.0,133157.0,27.9843,28.0106,27.9668,27.9931,133157.0
2016-06-08 15:00:00,32.0,32.04,31.99,32.04,283483.0,27.9931,28.0281,27.9843,28.0281,283483.0
2016-06-08 15:30:00,32.04,32.08,31.98,32.01,466062.0,28.0281,28.0631,27.9756,28.0018,466062.0
2016-06-09 09:30:00,31.71,31.72,31.46,31.61,235090.0,27.7394,27.7481,27.5207,27.6519,235090.0
2016-06-09 10:00:00,31.6,31.69,31.56,31.65,124153.0,27.6432,27.7219,27.6082,27.6869,124153.0
2016-06-09 10:30:00,31.65,31.73,31.61,31.65,109240.0,27.6869,27.7569,27.6519,27.6869,109240.0
2016-06-09 11:00:00,31.66,31.74,31.65,31.7,84368.0,27.6957,27.7656,27.6869,27.7306,84368.0
2016-06-09 11:30:00,31.71,31.77,31.69,31.73,115580.0,27.7394,27.7919,27.7219,27.7569,115580.0
2016-06-09 12:00:00,31.73,31.78,31.7,31.71,221514.0,27.7569,27.8006,27.7306,27.7394,221514.0
2016-06-09 12:30:00,31.71,31.81,31.71,31.79,57960.0,27.7394,27.8269,27.7394,27.8094,57960.0
2016-06-09 13:00:00,31.79,31.85,31.75,31.85,54610.0,27.8094,27.8619,27.7744,27.8619,54610.0
2016-06-09 13:30:00,31.84,31.85,31.75,31.79,57877.0,27.8531,27.8619,27.7744,27.8094,57877.0
2016-06-09 14:00:00,31.79,31.84,31.77,31.79,65890.0,27.8094,27.8531,27.7919,27.8094,65890.0
2016-06-09 14:30:00,31.8,31.9,31.8,31.88,82703.0,27.8181,27.9056,27.8181,27.8881,82703.0
2016-06-09 15:00:00,31.87,31.88,31.8,31.83,86888.0,27.8794,27.8881,27.8181,27.8444,86888.0
2016-06-09 15:30:00,31.82,31.89,31.82,31.85,231166.0,27.8356,27.8969,27.8356,27.8619,231166.0
2016-06-10 09:30:00,31.57,31.57,31.25,31.35,112114.0,27.6169,27.6169,27.337,27.4245,112114.0
2016-06-10 10:00:00,31.35,31.39,31.19,31.2,257956.0,27.4245,27.4595,27.2845,27.2933,257956.0
2016-06-10 10:30:00,31.2,31.32,31.16,31.24,128501.0,27.2933,27.3982,27.2583,27.3282,128501.0
2016-06-10 11:00:00,31.25,31.29,31.22,31.25,141771.0,27.337,27.372,27.3107,27.337,141771.0
2016-06-10 11:30:00,31.24,31.3,31.17,31.21,102035.0,27.3282,27.3807,27.267,27.302,102035.0
2016-06-10 12:00:00,31.21,31.27,31.12,31.15,135994.0,27.302,27.3545,27.2233,27.2495,135994.0
2016-06-10 12:30:00,31.16,31.21,31.12,31.2,123739.0,27.2583,27.302,27.2233,27.2933,123739.0
2016-06-10 13:00:00,31.2,31.3,31.18,31.29,130243.0,27.2933,27.3807,27.2758,27.372,130243.0
2016-06-10 13:30:00,31.29,31.3,31.15,31.16,137640.0,27.372,27.3807,27.2495,27.2583,137640.0
2016-06-10 14:00:00,31.16,31.16,31.07,31.1,117550.0,27.2583,27.2583,27.1795,27.2058,117550.0
2016-06-10 14:30:00,31.1,31.17,31.08,31.16,142079.0,27.2058,27.267,27.1883,27.2583,142079.0
2016-06-10 15:00:00,31.16,31.21,31.12,31.2,166751.0,27.2583,27.302,27.2233,27.2933,166751.0
2016-06-10 15:30:00,31.2,31.31,31.19,31.25,612810.0,27.2933,27.3895,27.2845,27.337,612810.0
2016-06-13 09:30:00,31.03,31.19,30.93,31.11,206709.0,27.1445,27.2845,27.0571,27.2145,206709.0
2016-06-13 10:00:00,31.1,31.14,31.0,31.12,132026.0,27.2058,27.2408,27.1183,27.2233,132026.0
2016-06-13 10:30:00,31.11,31.15,31.02,31.02,305533.0,27.2145,27.2495,27.1358,27.1358,305533.0
2016-06-13 11:00:00,31.01,31.09,30.99,31.07,115290.0,27.127,27.197,27.1095,27.1795,115290.0
2016-06-13 11:30:00,31.07,31.07,30.86,30.88,134106.0,27.1795,27.1795,26.9958,27.0133,134106.0
2016-06-13 12:00:00,30.87,31.05,30.86,30.99,118474.0,27.0046,27.162,26.9958,27.1095,118474.0
2016-06-13 12:30:00,30.99,31.03,30.95,31.0,78917.0,27.1095,27.1445,27.0746,27.1183,78917.0
2016-06-13 13:00:00,31.0,31.03,30.91,30.95,108280.0,27.1183,27.1445,27.0396,27.0746,108280.0
2016-06-13 13:30:00,30.95,31.02,30.93,31.0,278239.0,27.0746,27.1358,27.0571,27.1183,278239.0
2016-06-13 14:00:00,31.0,31.03,30.94,30.99,227750.0,27.1183,27.1445,27.0658,27.1095,227750.0
2016-06-13 14:30:00,30.98,31.07,30.96,30.98,128923.0,27.1008,27.1795,27.0833,27.1008,128923.0
2016-06-13 15:00:00,30.98,31.0,30.88,30.93,250570.0,27.1008,27.1183,27.0133,27.0571,250570.0
2016-06-13 15:30:00,30.93,30.97,30.83,30.85,733756.0,27.0571,27.0921,26.9696,26.9871,733756.0
2016-06-14 09:30:00,30.71,30.93,30.1,30.36,644414.0,26.8646,27.0571,26.331,26.5584,644414.0
2016-06-14 10:00:00,30.36,30.42,30.24,30.32,292959.0,26.5584,26.6109,26.4535,26.5234,292959.0
2016-06-14 10:30:00,30.32,30.44,30.15,30.18,340353.0,26.5234,26.6284,26.3747,26.401,340353.0
2016-06-14 11:00:00,30.18,30.46,30.16,30.45,237835.0,26.401,26.6459,26.3835,26.6372,237835.0
2016-06-14 11:30:00,30.46,30.59,30.38,30.39,298686.0,26.6459,26.7596,26.5759,26.5847,298686.0
2016-06-14 12:00:00,30.4,30.54,30.35,30.5,165002.0,26.5934,26.7159,26.5497,26.6809,165002.0
2016-06-14 12:30:00,30.5,30.5,30.28,30.32,230981.0,26.6809,26.6809,26.4885,26.5234,230981.0
2016-06-14 13:00:00,30.32,30.37,30.21,30.22,181494.0,26.5234,26.5672,26.4272,26.436,181494.0
2016-06-14 13:30:00,30.21,30.33,30.17,30.23,221684.0,26.4272,26.5322,26.3922,26.4447,221684.0
2016-06-14 14:00:00,30.23,30.32,30.19,30.32,258145.0,26.4447,26.5234,26.4097,26.5234,258145.0
2016-06-14 14:30:00,30.32,30.32,30.08,30.13,302925.0,26.5234,26.5234,26.3135,26.3572,302925.0
2016-06-14 15:00:00,30.13,30.37,30.12,30.37,406524.0,26.3572,26.5672,26.3485,26.5672,406524.0
2016-06-14 15:30:00,30.36,30.45,30.34,30.41,596640.0,26.5584,26.6372,26.5409,26.6022,596640.0
2016-06-15 09:30:00,30.45,30.57,30.4,30.55,172888.0,26.6372,26.7421,26.5934,26.7246,172888.0
2016-06-15 10:00:00,30.55,30.56,30.42,30.43,277006.0,26.7246,26.7334,26.6109,26.6197,277006.0
2016-06-15 10:30:00,30.43,30.48,30.37,30.44,445964.0,26.6197,26.6634,26.5672,26.6284,445964.0
2016-06-15 11:00:00,30.44,30.46,30.29,30.29,240658.0,26.6284,26.6459,26.4972,26.4972,240658.0
2016-06-15 11:30:00,30.29,30.34,30.25,30.26,331027.0,26.4972,26.5409,26.4622,26.471,331027.0
2016-06-15 12:00:00,30.26,30.44,30.24,30.44,280666.0,26.471,26.6284,26.4535,26.6284,280666.0
2016-06-15 12:30:00,30.44,30.46,30.38,30.39,237336.0,26.6284,26.6459,26.5759,26.5847,237336.0
2016-06-15 13:00:00,30.4,30.46,30.39,30.45,172878.0,26.5934,26.6459,26.5847,26.6372,172878.0
2016-06-15 13:30:00,30.45,30.52,30.43,30.47,230488.0,26.6372,26.6984,26.6197,26.6547,230488.0
2016-06-15 14:00:00,30.48,30.52,30.36,30.37,265725.0,26.6634,26.6984,26.5584,26.5672,265725.0
2016-06-15 14:30:00,30.36,30.45,30.34,30.39,187065.0,26.5584,26.6372,26.5409,26.5847,187065.0
2016-06-15 15:00:00,30.39,30.4,30.3,30.38,409059.0,26.5847,26.5934,26.5059,26.5759,409059.0
2016-06-15 15:30:00,30.38,30.39,30.15,30.19,855221.0,26.5759,26.5847,26.3747,26.4097,855221.0
2016-06-16 09:30:00,30.07,30.12,29.95,30.0,150542.0,26.3047,26.3485,26.1998,26.2435,150542.0
2016-06-16 10:00:00,30.02,30.06,29.96,30.03,209904.0,26.261,26.296,26.2085,26.2698,209904.0
2016-06-16 10:30:00,30.03,30.05,29.97,29.99,367211.0,26.2698,26.2873,26.2173,26.2348,367211.0
2016-06-16 11:00:00,29.98,30.18,29.96,30.15,258746.0,26.226,26.401,26.2085,26.3747,258746.0
2016-06-16 11:30:00,30.16,30.2,29.87,29.88,294909.0,26.3835,26.4185,26.1298,26.1385,294909.0
2016-06-16 12:00:00,29.89,30.07,29.84,30.0,299876.0,26.1473,26.3047,26.1035,26.2435,299876.0
2016-06-16 12:30:00,30.0,30.13,29.97,30.12,191448.0,26.2435,26.3572,26.2173,26.3485,191448.0
2016-06-16 13:00:00,30.13,30.21,30.11,30.2,154046.0,26.3572,26.4272,26.3397,26.4185,154046.0
2016-06-16 13:30:00,30.2,30.22,30.13,30.13,158583.0,26.4185,26.436,26.3572,26.3572,158583.0
2016-06-16 14:00:00,30.14,30.34,30.13,30.3,349870.0,26.366,26.5409,26.3572,26.5059,349870.0
2016-06-16 14:30:00,30.3,30.65,30.28,30.51,670560.0,26.5059,26.8121,26.4885,26.6897,670560.0
2016-06-16 15:00:00,30.51,30.69,30.49,30.68,422098.0,26.6897,26.8471,26.6722,26.8384,422098.0
2016-06-16 15:30:00,30.69,30.75,30.64,30.68,1106011.0,26.8471,26.8996,26.8034,26.8384,1106011.0
2016-06-17 09:30:00,30.74,30.74,30.48,30.68,518031.0,26.8909,26.8909,26.6634,26.8384,518031.0
2016-06-17 10:00:00,30.67,30.85,30.59,30.7,258753.0,26.8296,26.9871,26.7596,26.8559,258753.0
2016-06-17 10:30:00,30.7,30.71,30.61,30.68,319755.0,26.8559,26.8646,26.7771,26.8384,319755.0
2016-06-17 11:00:00,30.69,30.75,30.58,30.67,286863.0,26.8471,26.8996,26.7509,26.8296,286863.0
2016-06-17 11:30:00,30.67,30.79,30.64,30.74,265736.0,26.8296,26.9346,26.8034,26.8909,265736.0
2016-06-17 12:00:00,30.75,30.84,30.74,30.8,210886.0,26.8996,26.9783,26.8909,26.9433,210886.0
2016-06-17 12:30:00,30.81,30.82,30.73,30.79,175412.0,26.9521,26.9608,26.8821,26.9346,175412.0
2016-06-17 13:00:00,30.79,30.83,30.7,30.8,98682.0,26.9346,26.9696,26.8559,26.9433,98682.0
2016-06-17 13:30:00,30.79,30.91,30.77,30.85,109415.0,26.9346,27.0396,26.9171,26.9871,109415.0
2016-06-17 14:00:00,30.85,30.93,30.82,30.91,150437.0,26.9871,27.0571,26.9608,27.0396,150437.0
2016-06-17 14:30:00,30.91,30.98,30.89,30.92,171105.0,27.0396,27.1008,27.0221,27.0483,171105.0
2016-06-17 15:00:00,30.92,30.94,30.86,30.88,235488.0,27.0483,27.0658,26.9958,27.0133,235488.0
2016-06-17 15:30:00,30.89,30.94,30.85,30.89,757618.0,27.0221,27.0658,26.9871,27.0221,757618.0
2016-06-20 09:30:00,31.25,31.68,31.22,31.66,321921.0,27.337,27.7131,27.3107,27.6957,321921.0
2016-06-20 10:00:00,31.66,31.77,31.58,31.64,202009.0,27.6957,27.7919,27.6257,27.6782,202009.0
2016-06-20 10:30:00,31.64,31.66,31.55,31.61,130977.0,27.6782,27.6957,27.5994,27.6519,130977.0
2016-06-20 11:00:00,31.6,31.68,31.54,31.54,139718.0,27.6432,27.7131,27.5907,27.5907,139718.0
2016-06-20 11:30:00,31.54,31.54,31.43,31.51,131370.0,27.5907,27.5907,27.4945,27.5644,131370.0
2016-06-20 12:00:00,31.51,31.52,31.46,31.5,149755.0,27.5644,27.5732,27.5207,27.5557,149755.0
2016-06-20 12:30:00,31.5,31.53,31.48,31.5,169605.0,27.5557,27.5819,27.5382,27.5557,169605.0
2016-06-20 13:00:00,31.51,31.57,31.47,31.48,91798.0,27.5644,27.6169,27.5294,27.5382,91798.0
2016-06-20 13:30:00,31.48,31.59,31.48,31.56,124554.0,27.5382,27.6344,27.5382,27.6082,124554.0
2016-06-20 14:00:00,31.56,31.58,31.42,31.44,249785.0,27.6082,27.6257,27.4857,27.5032,249785.0
2016-06-20 14:30:00,31.44,31.48,31.36,31.45,226576.0,27.5032,27.5382,27.4332,27.5119,226576.0
2016-06-20 15:00:00,31.46,31.47,31.35,31.35,238503.0,27.5207,27.5294,27.4245,27.4245,238503.0
2016-06-20 15:30:00,31.36,31.4,31.34,31.37,588300.0,27.4332,27.4682,27.4157,27.442,588300.0
2016-06-21 09:30:00,31.45,31.52,31.39,31.52,129669.0,27.5119,27.5732,27.4595,27.5732,129669.0
2016-06-21 10:00:00,31.52,31.52,31.38,31.43,119012.0,27.5732,27.5732,27.4507,27.4945,119012.0
2016-06-21 10:30:00,31.43,31.45,31.37,31.39,169451.0,27.4945,27.5119,27.442,27.4595,169451.0
2016-06-21 11:00:00,31.38,31.46,31.37,31.38,140178.0,27.4507,27.5207,27.442,27.4507,140178.0
2016-06-21 11:30:00,31.37,31.42,31.33,31.41,141599.0,27.442,27.4857,27.407,27.477,141599.0
2016-06-21 12:00:00,31.41,31.44,31.36,31.39,63806.0,27.477,27.5032,27.4332,27.4595,63806.0
2016-06-21 12:30:00,31.39,31.4,31.3,31.31,76173.0,27.4595,27.4682,27.3807,27.3895,76173.0
2016-06-21 13:00:00,31.31,31.37,31.26,31.29,68474.0,27.3895,27.442,27.3457,27.372,68474.0
2016-06-21 13:30:00,31.3,31.33,31.27,31.31,97473.0,27.3807,27.407,27.3545,27.3895,97473.0
2016-06-21 14:00:00,31.32,31.42,31.29,31.4,74949.0,27.3982,27.4857,27.372,27.4682,74949.0
2016-06-21 14:30:00,31.4,31.48,31.39,31.41,85905.0,27.4682,27.5382,27.4595,27.477,85905.0
2016-06-21 15:00:00,31.41,31.47,31.39,31.45,121578.0,27.477,27.5294,27.4595,27.5119,121578.0
2016-06-21 15:30:00,31.44,31.46,31.33,31.37,457053.0,27.5032,27.5207,27.407,27.442,457053.0
2016-06-22 09:30:00,31.36,31.49,31.27,31.45,144139.0,27.4332,27.5469,27.3545,27.5119,144139.0
2016-06-22 10:00:00,31.45,31.66,31.43,31.65,92728.0,27.5119,27.6957,27.4945,27.6869,92728.0
2016-06-22 10:30:00,31.64,31.66,31.53,31.56,96229.0,27.6782,27.6957,27.5819,27.6082,96229.0
2016-06-22 11:00:00,31.57,31.73,31.56,31.71,147901.0,27.6169,27.7569,27.6082,27.7394,147901.0
2016-06-22 11:30:00,31.71,31.71,31.56,31.66,135477.0,27.7394,27.7394,27.6082,27.6957,135477.0
2016-06-22 12:00:00,31.66,31.67,31.47,31.51,79827.0,27.6957,27.7044,27.5294,27.5644,79827.0
2016-06-22 12:30:00,31.51,31.55,31.46,31.52,152711.0,27.5644,27.5994,27.5207,27.5732,152711.0
2016-06-22 13:00:00,31.52,31.52,31.4,31.46,76567.0,27.5732,27.5732,27.4682,27.5207,76567.0
2016-06-22 13:30:00,31.46,31.51,31.41,31.42,92480.0,27.5207,27.5644,27.477,27.4857,92480.0
2016-06-22 14:00:00,31.42,31.44,31.36,31.4,139371.0,27.4857,27.5032,27.4332,27.4682,139371.0
2016-06-22 14:30:00,31.4,31.42,31.35,31.39,120140.0,27.4682,27.4857,27.4245,27.4595,120140.0
2016-06-22 15:00:00,31.38,31.41,31.26,31.28,264216.0,27.4507,27.477,27.3457,27.3632,264216.0
2016-06-22 15:30:00,31.28,31.31,31.18,31.21,796435.0,27.3632,27.3895,27.2758,27.302,796435.0
2016-06-23 09:30:00,31.53,31.7,31.45,31.5,189794.0,27.5819,27.7306,27.5119,27.5557,189794.0
2016-06-23 10:00:00,31.5,31.51,31.4,31.44,265525.0,27.5557,27.5644,27.4682,27.5032,265525.0
2016-06-23 10:30:00,31.42,31.44,31.32,31.38,174368.0,27.4857,27.5032,27.3982,27.4507,174368.0
2016-06-23 11:00:00,31.39,31.45,31.37,31.41,80720.0,27.4595,27.5119,27.442,27.477,80720.0
2016-06-23 11:30:00,31.41,31.42,31.34,31.34,200347.0,27.477,27.4857,27.4157,27.4157,200347.0
2016-06-23 12:00:00,31.34,31.37,31.29,31.33,218223.0,27.4157,27.442,27.372,27.407,218223.0
2016-06-23 12:30:00,31.33,31.35,31.23,31.3,198826.0,27.407,27.4245,27.3195,27.3807,198826.0
2016-06-23 13:00:00,31.31,31.35,31.29,31.33,88150.0,27.3895,27.4245,27.372,27.407,88150.0
2016-06-23 13:30:00,31.33,31.37,31.24,31.28,182062.0,27.407,27.442,27.3282,27.3632,182062.0
2016-06-23 14:00:00,31.28,31.37,31.25,31.37,151512.0,27.3632,27.442,27.337,27.442,151512.0
2016-06-23 14:30:00,31.37,31.39,31.33,31.37,155583.0,27.442,27.4595,27.407,27.442,155583.0
2016-06-23 15:00:00,31.37,31.4,31.28,31.32,255547.0,27.442,27.4682,27.3632,27.3982,255547.0
2016-06-23 15:30:00,31.32,31.47,31.31,31.47,508901.0,27.3982,27.5294,27.3895,27.5294,508901.0
2016-06-24 09:30:00,30.1,30.52,30.03,30.41,541375.0,26.331,26.6984,26.2698,26.6022,541375.0
2016-06-24 10:00:00,30.41,30.58,30.31,30.38,386674.0,26.6022,26.7509,26.5147,26.5759,386674.0
2016-06-24 10:30:00,30.38,30.55,30.37,30.44,299374.0,26.5759,26.7246,26.5672,26.6284,299374.0
2016-06-24 11:00:00,30.44,30.46,30.18,30.29,344135.0,26.6284,26.6459,26.401,26.4972,344135.0
2016-06-24 11:30:00,30.29,30.35,30.11,30.21,510846.0,26.4972,26.5497,26.3397,26.4272,510846.0
2016-06-24 12:00:00,30.21,30.24,30.07,30.16,217671.0,26.4272,26.4535,26.3047,26.3835,217671.0
2016-06-24 12:30:00,30.15,30.24,30.08,30.21,395912.0,26.3747,26.4535,26.3135,26.4272,395912.0
2016-06-24 13:00:00,30.21,30.27,30.19,30.25,563103.0,26.4272,26.4797,26.4097,26.4622,563103.0
2016-06-24 13:30:00,30.26,30.34,30.23,30.34,366464.0,26.471,26.5409,26.4447,26.5409,366464.0
2016-06-24 14:00:00,30.34,30.35,30.24,30.25,400715.0,26.5409,26.5497,26.4535,26.4622,400715.0
2016-06-24 14:30:00,30.25,30.29,30.18,30.23,651690.0,26.4622,26.4972,26.401,26.4447,651690.0
2016-06-24 15:00:00,30.23,30.23,29.98,30.1,1054085.0,26.4447,26.4447,26.226,26.331,1054085.0
2016-06-24 15:30:00,30.09,30.32,30.09,30.17,1738460.0,26.3222,26.5234,26.3222,26.3922,1738460.0
2016-06-27 09:30:00,29.77,29.88,29.49,29.53,290590.0,26.0423,26.1385,25.7974,25.8324,290590.0
2016-06-27 10:00:00,29.52,29.57,29.22,29.29,450916.0,25.8236,25.8674,25.5612,25.6224,450916.0
2016-06-27 10:30:00,29.3,29.43,29.13,29.16,542259.0,25.6312,25.7449,25.4825,25.5087,542259.0
2016-06-27 11:00:00,29.15,29.37,29.13,29.37,459426.0,25.4999,25.6924,25.4825,25.6924,459426.0
2016-06-27 11:30:00,29.37,29.45,29.28,29.3,373831.0,25.6924,25.7624,25.6137,25.6312,373831.0
2016-06-27 12:00:00,29.3,29.47,29.29,29.46,336341.0,25.6312,25.7799,25.6224,25.7711,336341.0
2016-06-27 12:30:00,29.47,29.48,29.26,29.28,175160.0,25.7799,25.7886,25.5962,25.6137,175160.0
2016-06-27 13:00:00,29.28,29.42,29.28,29.37,252148.0,25.6137,25.7361,25.6137,25.6924,252148.0
2016-06-27 13:30:00,29.37,29.44,29.23,29.28,350015.0,25.6924,25.7536,25.5699,25.6137,350015.0
2016-06-27 14:00:00,29.27,29.3,29.16,29.26,160157.0,25.6049,25.6312,25.5087,25.5962,160157.0
2016-06-27 14:30:00,29.26,29.33,29.14,29.18,324694.0,25.5962,25.6574,25.4912,25.5262,324694.0
2016-06-27 15:00:00,29.18,29.27,29.11,29.17,413455.0,25.5262,25.6049,25.465,25.5174,413455.0
2016-06-27 15:30:00,29.16,29.31,29.14,29.28,896540.0,25.5087,25.6399,25.4912,25.6137,896540.0
2016-06-28 09:30:00,29.57,29.68,29.41,29.6,410000.0,25.8674,25.9636,25.7274,25.8936,410000.0
2016-06-28 10:00:00,29.61,29.66,29.46,29.49,342177.0,25.9023,25.9461,25.7711,25.7974,342177.0
2016-06-28 10:30:00,29.5,29.82,29.5,29.7,500358.0,25.8061,26.0861,25.8061,25.9811,500358.0
2016-06-28 11:00:00,29.71,29.75,29.57,29.62,341459.0,25.9898,26.0248,25.8674,25.9111,341459.0
2016-06-28 11:30:00,29.61,29.74,29.56,29.7,299196.0,25.9023,26.0161,25.8586,25.9811,299196.0
2016-06-28 12:00:00,29.71,29.73,29.65,29.68,134817.0,25.9898,26.0073,25.9373,25.9636,134817.0
2016-06-28 12:30:00,29.68,29.96,29.67,29.91,443213.0,25.9636,26.2085,25.9548,26.1648,443213.0
2016-06-28 13:00:00,29.91,29.91,29.73,29.75,200454.0,26.1648,26.1648,26.0073,26.0248,200454.0
2016-06-28 13:30:00,29.75,29.8,29.67,29.79,255397.0,26.0248,26.0686,25.9548,26.0598,255397.0
2016-06-28 14:00:00,29.78,29.8,29.65,29.75,185074.0,26.0511,26.0686,25.9373,26.0248,185074.0
2016-06-28 14:30:00,29.74,29.99,29.73,29.96,281777.0,26.0161,26.2348,26.0073,26.2085,281777.0
2016-06-28 15:00:00,29.96,30.01,29.83,29.86,231742.0,26.2085,26.2523,26.0948,26.121,231742.0
2016-06-28 15:30:00,29.86,29.94,29.83,29.93,592681.0,26.121,26.191,26.0948,26.1823,592681.0
2016-06-29 09:30:00,30.19,30.44,30.12,30.39,299797.0,26.4097,26.6284,26.3485,26.5847,299797.0
2016-06-29 10:00:00,30.38,30.5,30.32,30.47,245849.0,26.5759,26.6809,26.5234,26.6547,245849.0
2016-06-29 10:30:00,30.47,30.54,30.32,30.33,291579.0,26.6547,26.7159,26.5234,26.5322,291579.0
2016-06-29 11:00:00,30.34,30.47,30.29,30.35,233940.0,26.5409,26.6547,26.4972,26.5497,233940.0
2016-06-29 11:30:00,30.34,30.48,30.29,30.46,142233.0,26.5409,26.6634,26.4972,26.6459,142233.0
2016-06-29 12:00:00,30.46,30.53,30.39,30.52,148597.0,26.6459,26.7071,26.5847,26.6984,148597.0
2016-06-29 12:30:00,30.52,30.53,30.44,30.48,128996.0,26.6984,26.7071,26.6284,26.6634,128996.0
2016-06-29 13:00:00,30.48,30.51,30.38,30.42,175938.0,26.6634,26.6897,26.5759,26.6109,175938.0
2016-06-29 13:30:00,30.42,30.51,30.42,30.51,127704.0,26.6109,26.6897,26.6109,26.6897,127704.0
2016-06-29 14:00:00,30.51,30.56,30.46,30.54,119763.0,26.6897,26.7334,26.6459,26.7159,119763.0
2016-06-29 14:30:00,30.54,30.6,30.45,30.54,211632.0,26.7159,26.7684,26.6372,26.7159,211632.0
2016-06-29 15:00:00,30.54,30.59,30.53,30.54,248383.0,26.7159,26.7596,26.7071,26.7159,248383.0
2016-06-29 15:30:00,30.55,30.55,30.43,30.48,565729.0,26.7246,26.7246,26.6197,26.6634,565729.0
2016-06-30 09:30:00,30.5,30.55,30.26,30.36,173516.0,26.6809,26.7246,26.471,26.5584,173516.0
2016-06-30 10:00:00,30.36,30.41,30.29,30.32,123704.0,26.5584,26.6022,26.4972,26.5234,123704.0
2016-06-30 10:30:00,30.32,30.65,30.32,30.64,223176.0,26.5234,26.8121,26.5234,26.8034,223176.0
2016-06-30 11:00:00,30.64,30.73,30.6,30.72,197845.0,26.8034,26.8821,26.7684,26.8734,197845.0
2016-06-30 11:30:00,30.73,30.81,30.68,30.81,361640.0,26.8821,26.9521,26.8384,26.9521,361640.0
2016-06-30 12:00:00,30.81,30.96,30.8,30.94,284510.0,26.9521,27.0833,26.9433,27.0658,284510.0
2016-06-30 12:30:00,30.94,31.02,30.89,31.01,110966.0,27.0658,27.1358,27.0221,27.127,110966.0
2016-06-30 13:00:00,31.01,31.06,30.99,31.04,196611.0,27.127,27.1708,27.1095,27.1533,196611.0
2016-06-30 13:30:00,31.05,31.06,31.0,31.05,131507.0,27.162,27.1708,27.1183,27.162,131507.0
2016-06-30 14:00:00,31.05,31.12,31.01,31.05,158750.0,27.162,27.2233,27.127,27.162,158750.0
2016-06-30 14:30:00,31.05,31.15,30.99,31.12,165881.0,27.162,27.2495,27.1095,27.2233,165881.0
2016-06-30 15:00:00,31.12,31.13,30.92,30.93,362695.0,27.2233,27.232,27.0483,27.0571,362695.0
2016-06-30 15:30:00,30.94,30.96,30.84,30.95,1024176.0,27.0658,27.0833,26.9783,27.0746,1024176.0
2016-07-01 09:30:00,30.98,31.39,30.74,31.36,133948.0,27.1008,27.4595,26.8909,27.4332,133948.0
2016-07-01 10:00:00,31.37,31.4,31.16,31.24,137688.0,27.442,27.4682,27.2583,27.3282,137688.0
2016-07-01 10:30:00,31.24,31.31,31.21,31.26,147841.0,27.3282,27.3895,27.302,27.3457,147841.0
2016-07-01 11:00:00,31.26,31.27,31.11,31.14,140179.0,27.3457,27.3545,27.2145,27.2408,140179.0
2016-07-01 11:30:00,31.14,31.17,31.1,31.13,82284.0,27.2408,27.267,27.2058,27.232,82284.0
2016-07-01 12:00:00,31.13,31.15,30.98,31.02,133065.0,27.232,27.2495,27.1008,27.1358,133065.0
2016-07-01 12:30:00,31.01,31.01,30.94,30.97,194532.0,27.127,27.127,27.0658,27.0921,194532.0
2016-07-01 13:00:00,30.97,31.03,30.91,30.91,109073.0,27.0921,27.1445,27.0396,27.0396,109073.0
2016-07-01 13:30:00,30.91,31.04,30.88,31.04,110404.0,27.0396,27.1533,27.0133,27.1533,110404.0
2016-07-01 14:00:00,31.04,31.05,30.99,31.03,89606.0,27.1533,27.162,27.1095,27.1445,89606.0
2016-07-01 14:30:00,31.04,31.05,30.93,30.99,128984.0,27.1533,27.162,27.0571,27.1095,128984.0
2016-07-01 15:00:00,30.99,31.11,30.99,31.05,158029.0,27.1095,27.2145,27.1095,27.162,158029.0
2016-07-01 15:30:00,31.05,31.09,31.02,31.04,357032.0,27.162,27.197,27.1358,27.1533,357032.0
2016-07-05 09:30:00,30.83,30.94,30.41,30.47,242793.0,26.9696,27.0658,26.6022,26.6547,242793.0
2016-07-05 10:00:00,30.46,30.48,30.35,30.41,196968.0,26.6459,26.6634,26.5497,26.6022,196968.0
2016-07-05 10:30:00,30.42,30.59,30.41,30.49,104214.0,26.6109,26.7596,26.6022,26.6722,104214.0
2016-07-05 11:00:00,30.49,30.55,30.36,30.46,144393.0,26.6722,26.7246,26.5584,26.6459,144393.0
2016-07-05 11:30:00,30.46,30.48,30.37,30.4,85630.0,26.6459,26.6634,26.5672,26.5934,85630.0
2016-07-05 12:00:00,30.4,30.46,30.35,30.45,177175.0,26.5934,26.6459,26.5497,26.6372,177175.0
2016-07-05 12:30:00,30.45,30.45,30.35,30.37,113928.0,26.6372,26.6372,26.5497,26.5672,113928.0
2016-07-05 13:00:00,30.38,30.42,30.37,30.39,81974.0,26.5759,26.6109,26.5672,26.5847,81974.0
2016-07-05 13:30:00,30.38,30.41,30.31,30.31,137726.0,26.5759,26.6022,26.5147,26.5147,137726.0
2016-07-05 14:00:00,30.31,30.43,30.31,30.4,130320.0,26.5147,26.6197,26.5147,26.5934,130320.0
2016-07-05 14:30:00,30.4,30.43,30.35,30.43,110859.0,26.5934,26.6197,26.5497,26.6197,110859.0
2016-07-05 15:00:00,30.42,30.53,30.41,30.51,223749.0,26.6109,26.7071,26.6022,26.6897,223749.0
2016-07-05 15:30:00,30.51,30.59,30.5,30.55,432226.0,26.6897,26.7596,26.6809,26.7246,432226.0
2016-07-06 09:30:00,30.38,30.54,30.31,30.52,168148.0,26.6576,26.798,26.5962,26.7804,168148.0
2016-07-06 10:00:00,30.52,30.61,30.35,30.42,162657.0,26.7804,26.8594,26.6313,26.6927,162657.0
2016-07-06 10:30:00,30.41,30.57,30.38,30.55,115365.0,26.6839,26.8243,26.6576,26.8068,115365.0
2016-07-06 11:00:00,30.56,30.7,30.56,30.65,188926.0,26.8155,26.9384,26.8155,26.8945,188926.0
2016-07-06 11:30:00,30.65,30.71,30.62,30.67,101558.0,26.8945,26.9471,26.8682,26.9121,101558.0
2016-07-06 12:00:00,30.67,30.78,30.66,30.68,102032.0,26.9121,27.0086,26.9033,26.9208,102032.0
2016-07-06 12:30:00,30.68,30.74,30.61,30.74,137468.0,26.9208,26.9735,26.8594,26.9735,137468.0
2016-07-06 13:00:00,30.74,30.82,30.67,30.72,90352.0,26.9735,27.0437,26.9121,26.9559,90352.0
2016-07-06 13:30:00,30.72,30.74,30.64,30.68,116155.0,26.9559,26.9735,26.8857,26.9208,116155.0
2016-07-06 14:00:00,30.68,30.75,30.64,30.71,116815.0,26.9208,26.9822,26.8857,26.9471,116815.0
2016-07-06 14:30:00,30.71,30.88,30.71,30.84,102573.0,26.9471,27.0963,26.9471,27.0612,102573.0
2016-07-06 15:00:00,30.85,30.86,30.77,30.83,141746.0,27.07,27.0788,26.9998,27.0524,141746.0
2016-07-06 15:30:00,30.82,30.93,30.81,30.92,576595.0,27.0437,27.1402,27.0349,27.1314,576595.0
2016-07-07 09:30:00,31.01,31.23,30.99,31.17,160112.0,27.2104,27.4034,27.1928,27.3508,160112.0
2016-07-07 10:00:00,31.18,31.21,31.08,31.11,124630.0,27.3596,27.3859,27.2718,27.2981,124630.0
2016-07-07 10:30:00,31.11,31.16,31.05,31.05,88912.0,27.2981,27.342,27.2455,27.2455,88912.0
2016-07-07 11:00:00,31.05,31.12,31.01,31.05,168070.0,27.2455,27.3069,27.2104,27.2455,168070.0
2016-07-07 11:30:00,31.04,31.11,31.01,31.05,102717.0,27.2367,27.2981,27.2104,27.2455,102717.0
2016-07-07 12:00:00,31.05,31.08,30.97,31.07,128591.0,27.2455,27.2718,27.1753,27.263,128591.0
2016-07-07 12:30:00,31.06,31.09,31.0,31.01,192327.0,27.2543,27.2806,27.2016,27.2104,192327.0
2016-07-07 13:00:00,31.01,31.04,30.99,31.02,117628.0,27.2104,27.2367,27.1928,27.2192,117628.0
2016-07-07 13:30:00,31.02,31.06,31.0,31.04,66441.0,27.2192,27.2543,27.2016,27.2367,66441.0
2016-07-07 14:00:00,31.03,31.06,30.96,31.05,138045.0,27.2279,27.2543,27.1665,27.2455,138045.0
2016-07-07 14:30:00,31.05,31.06,30.95,30.96,174938.0,27.2455,27.2543,27.1577,27.1665,174938.0
2016-07-07 15:00:00,30.97,31.1,30.96,31.08,152579.0,27.1753,27.2894,27.1665,27.2718,152579.0
2016-07-07 15:30:00,31.08,31.21,31.06,31.2,729460.0,27.2718,27.3859,27.2543,27.3771,729460.0
2016-07-08 09:30:00,31.5,31.7,31.44,31.62,228921.0,27.6404,27.8158,27.5877,27.7456,228921.0
2016-07-08 10:00:00,31.61,31.81,31.61,31.74,303536.0,27.7369,27.9124,27.7369,27.8509,303536.0
2016-07-08 10:30:00,31.74,31.99,31.73,31.94,263864.0,27.8509,28.0703,27.8422,28.0264,263864.0
2016-07-08 11:00:00,31.95,32.02,31.92,31.92,187532.0,28.0352,28.0966,28.0089,28.0089,187532.0
2016-07-08 11:30:00,31.92,31.94,31.84,31.91,236394.0,28.0089,28.0264,27.9387,28.0001,236394.0
2016-07-08 12:00:00,31.92,31.95,31.88,31.91,89670.0,28.0089,28.0352,27.9738,28.0001,89670.0
2016-07-08 12:30:00,31.91,31.99,31.9,31.95,97894.0,28.0001,28.0703,27.9913,28.0352,97894.0
2016-07-08 13:00:00,31.95,32.08,31.94,32.07,262822.0,28.0352,28.1493,28.0264,28.1405,262822.0
2016-07-08 13:30:00,32.07,32.14,32.04,32.11,195536.0,28.1405,28.2019,28.1142,28.1756,195536.0
2016-07-08 14:00:00,32.11,32.2,32.08,32.19,214436.0,28.1756,28.2546,28.1493,28.2458,214436.0
2016-07-08 14:30:00,32.19,32.3,32.15,32.22,285721.0,28.2458,28.3423,28.2107,28.2721,285721.0
2016-07-08 15:00:00,32.21,32.3,32.19,32.27,284279.0,28.2634,28.3423,28.2458,28.316,284279.0
2016-07-08 15:30:00,32.27,32.27,32.14,32.23,825186.0,28.316,28.316,28.2019,28.2809,825186.0
2016-07-11 09:30:00,32.28,32.55,32.28,32.54,185636.0,28.3248,28.5617,28.3248,28.5529,185636.0
2016-07-11 10:00:00,32.54,32.74,32.5,32.72,464661.0,28.5529,28.7284,28.5178,28.7109,464661.0
2016-07-11 10:30:00,32.72,32.73,32.5,32.61,428630.0,28.7109,28.7196,28.5178,28.6143,428630.0
2016-07-11 11:00:00,32.62,32.73,32.62,32.7,467392.0,28.6231,28.7196,28.6231,28.6933,467392.0
2016-07-11 11:30:00,32.7,32.73,32.56,32.57,120356.0,28.6933,28.7196,28.5705,28.5792,120356.0
2016-07-11 12:00:00,32.57,32.57,32.44,32.51,165737.0,28.5792,28.5792,28.4652,28.5266,165737.0
2016-07-11 12:30:00,32.5,32.68,32.5,32.67,121688.0,28.5178,28.6758,28.5178,28.667,121688.0
2016-07-11 13:00:00,32.67,32.8,32.64,32.77,210042.0,28.667,28.7811,28.6407,28.7547,210042.0
2016-07-11 13:30:00,32.77,32.8,32.71,32.73,214281.0,28.7547,28.7811,28.7021,28.7196,214281.0
2016-07-11 14:00:00,32.73,32.79,32.67,32.77,166653.0,28.7196,28.7723,28.667,28.7547,166653.0
2016-07-11 14:30:00,32.76,32.81,32.69,32.77,279509.0,28.746,28.7898,28.6845,28.7547,279509.0
2016-07-11 15:00:00,32.77,32.92,32.76,32.9,328417.0,28.7547,28.8864,28.746,28.8688,328417.0
2016-07-11 15:30:00,32.9,32.9,32.77,32.81,699470.0,28.8688,28.8688,28.7547,28.7898,699470.0
2016-07-12 09:30:00,32.97,33.19,32.91,33.16,421276.0,28.9302,29.1233,28.8776,29.097,421276.0
2016-07-12 10:00:00,33.16,33.16,32.96,33.03,243249.0,29.097,29.097,28.9215,28.9829,243249.0
2016-07-12 10:30:00,33.04,33.21,33.02,33.2,356868.0,28.9917,29.1408,28.9741,29.1321,356868.0
2016-07-12 11:00:00,33.19,33.36,33.18,33.34,313424.0,29.1233,29.2724,29.1145,29.2549,313424.0
2016-07-12 11:30:00,33.35,33.36,33.31,33.34,237500.0,29.2637,29.2724,29.2286,29.2549,237500.0
2016-07-12 12:00:00,33.34,33.44,33.34,33.4,160869.0,29.2549,29.3426,29.2549,29.3075,160869.0
2016-07-12 12:30:00,33.4,33.46,33.4,33.43,162414.0,29.3075,29.3602,29.3075,29.3339,162414.0
2016-07-12 13:00:00,33.43,33.51,33.42,33.51,221613.0,29.3339,29.4041,29.3251,29.4041,221613.0
2016-07-12 13:30:00,33.51,33.52,33.42,33.42,204325.0,29.4041,29.4128,29.3251,29.3251,204325.0
2016-07-12 14:00:00,33.42,33.49,33.41,33.49,208479.0,29.3251,29.3865,29.3163,29.3865,208479.0
2016-07-12 14:30:00,33.49,33.51,33.39,33.46,250052.0,29.3865,29.4041,29.2988,29.3602,250052.0
2016-07-12 15:00:00,33.45,33.48,33.34,33.4,242449.0,29.3514,29.3777,29.2549,29.3075,242449.0
2016-07-12 15:30:00,33.4,33.43,33.38,33.4,694380.0,29.3075,29.3339,29.29,29.3075,694380.0
2016-07-13 09:30:00,33.43,33.65,33.42,33.46,335996.0,29.3339,29.5269,29.3251,29.3602,335996.0
2016-07-13 10:00:00,33.47,33.53,33.46,33.52,399041.0,29.369,29.4216,29.3602,29.4128,399041.0
2016-07-13 10:30:00,33.53,33.61,33.49,33.54,210668.0,29.4216,29.4918,29.3865,29.4304,210668.0
2016-07-13 11:00:00,33.54,33.57,33.42,33.44,261264.0,29.4304,29.4567,29.3251,29.3426,261264.0
2016-07-13 11:30:00,33.44,33.5,33.39,33.44,509681.0,29.3426,29.3953,29.2988,29.3426,509681.0
2016-07-13 12:00:00,33.43,33.62,33.43,33.59,454276.0,29.3339,29.5006,29.3339,29.4743,454276.0
2016-07-13 12:30:00,33.59,33.71,33.58,33.66,304234.0,29.4743,29.5796,29.4655,29.5357,304234.0
2016-07-13 13:00:00,33.66,33.71,33.61,33.64,135455.0,29.5357,29.5796,29.4918,29.5181,135455.0
2016-07-13 13:30:00,33.63,33.73,33.6,33.63,178256.0,29.5094,29.5971,29.483,29.5094,178256.0
2016-07-13 14:00:00,33.64,33.77,33.59,33.77,293919.0,29.5181,29.6322,29.4743,29.6322,293919.0
2016-07-13 14:30:00,33.76,33.99,33.76,33.97,711600.0,29.6234,29.8253,29.6234,29.8077,711600.0
2016-07-13 15:00:00,33.97,34.02,33.81,33.83,497852.0,29.8077,29.8516,29.6673,29.6849,497852.0
2016-07-13 15:30:00,33.83,33.85,33.71,33.75,975728.0,29.6849,29.7024,29.5796,29.6147,975728.0
2016-07-14 09:30:00,34.05,34.24,33.93,34.04,318558.0,29.8779,30.0446,29.7726,29.8691,318558.0
2016-07-14 10:00:00,34.05,34.2,34.01,34.02,411046.0,29.8779,30.0095,29.8428,29.8516,411046.0
2016-07-14 10:30:00,34.02,34.09,33.94,34.04,252202.0,29.8516,29.913,29.7814,29.8691,252202.0
2016-07-14 11:00:00,34.03,34.11,34.0,34.04,245368.0,29.8604,29.9306,29.834,29.8691,245368.0
2016-07-14 11:30:00,34.04,34.05,33.97,34.05,387851.0,29.8691,29.8779,29.8077,29.8779,387851.0
2016-07-14 12:00:00,34.05,34.13,34.05,34.09,187323.0,29.8779,29.9481,29.8779,29.913,187323.0
2016-07-14 12:30:00,34.09,34.13,34.06,34.12,229963.0,29.913,29.9481,29.8867,29.9393,229963.0
2016-07-14 13:00:00,34.12,34.15,34.06,34.07,190592.0,29.9393,29.9657,29.8867,29.8955,190592.0
2016-07-14 13:30:00,34.07,34.08,34.01,34.08,247401.0,29.8955,29.9042,29.8428,29.9042,247401.0
2016-07-14 14:00:00,34.08,34.11,34.07,34.11,265255.0,29.9042,29.9306,29.8955,29.9306,265255.0
2016-07-14 14:30:00,34.1,34.21,34.07,34.15,344707.0,29.9218,30.0183,29.8955,29.9657,344707.0
2016-07-14 15:00:00,34.15,34.2,34.14,34.18,310374.0,29.9657,30.0095,29.9569,29.992,310374.0
2016-07-14 15:30:00,34.18,34.18,34.01,34.02,1022751.0,29.992,29.992,29.8428,29.8516,1022751.0
2016-07-15 09:30:00,34.09,34.17,33.92,34.0,243854.0,29.913,29.9832,29.7638,29.834,243854.0
2016-07-15 10:00:00,34.0,34.03,33.88,33.97,176207.0,29.834,29.8604,29.7287,29.8077,176207.0
2016-07-15 10:30:00,33.97,34.06,33.96,34.05,186170.0,29.8077,29.8867,29.7989,29.8779,186170.0
2016-07-15 11:00:00,34.05,34.06,33.98,34.01,260248.0,29.8779,29.8867,29.8165,29.8428,260248.0
2016-07-15 11:30:00,34.0,34.08,34.0,34.03,234380.0,29.834,29.9042,29.834,29.8604,234380.0
2016-07-15 12:00:00,34.03,34.04,33.96,33.99,171731.0,29.8604,29.8691,29.7989,29.8253,171731.0
2016-07-15 12:30:00,33.99,34.06,33.94,34.05,181849.0,29.8253,29.8867,29.7814,29.8779,181849.0
2016-07-15 13:00:00,34.05,34.09,34.02,34.04,115525.0,29.8779,29.913,29.8516,29.8691,115525.0
2016-07-15 13:30:00,34.04,34.1,34.0,34.02,135204.0,29.8691,29.9218,29.834,29.8516,135204.0
2016-07-15 14:00:00,34.02,34.06,33.99,34.05,208306.0,29.8516,29.8867,29.8253,29.8779,208306.0
2016-07-15 14:30:00,34.06,34.12,34.04,34.09,156337.0,29.8867,29.9393,29.8691,29.913,156337.0
2016-07-15 15:00:00,34.1,34.11,34.01,34.07,198594.0,29.9218,29.9306,29.8428,29.8955,198594.0
2016-07-15 15:30:00,34.08,34.13,34.02,34.09,601813.0,29.9042,29.9481,29.8516,29.913,601813.0
2016-07-18 09:30:00,34.18,34.21,33.9,34.05,296379.0,29.992,30.0183,29.7463,29.8779,296379.0
2016-07-18 10:00:00,34.04,34.12,34.0,34.05,157114.0,29.8691,29.9393,29.834,29.8779,157114.0
2016-07-18 10:30:00,34.05,34.12,34.0,34.06,208039.0,29.8779,29.9393,29.834,29.8867,208039.0
2016-07-18 11:00:00,34.06,34.08,33.99,34.02,144547.0,29.8867,29.9042,29.8253,29.8516,144547.0
2016-07-18 11:30:00,34.02,34.04,33.95,33.96,119163.0,29.8516,29.8691,29.7902,29.7989,119163.0
2016-07-18 12:00:00,33.95,33.96,33.85,33.86,164922.0,29.7902,29.7989,29.7024,29.7112,164922.0
2016-07-18 12:30:00,33.86,33.88,33.81,33.84,146919.0,29.7112,29.7287,29.6673,29.6936,146919.0
2016-07-18 13:00:00,33.84,33.87,33.79,33.84,140236.0,29.6936,29.72,29.6498,29.6936,140236.0
2016-07-18 13:30:00,33.85,33.93,33.84,33.89,143593.0,29.7024,29.7726,29.6936,29.7375,143593.0
2016-07-18 14:00:00,33.9,33.92,33.86,33.88,110211.0,29.7463,29.7638,29.7112,29.7287,110211.0
2016-07-18 14:30:00,33.88,33.9,33.83,33.89,280934.0,29.7287,29.7463,29.6849,29.7375,280934.0
2016-07-18 15:00:00,33.9,33.95,33.84,33.91,223661.0,29.7463,29.7902,29.6936,29.7551,223661.0
2016-07-18 15:30:00,33.91,33.96,33.89,33.91,444559.0,29.7551,29.7989,29.7375,29.7551,444559.0
2016-07-19 09:30:00,33.83,33.91,33.78,33.8,191008.0,29.6849,29.7551,29.641,29.6585,191008.0
2016-07-19 10:00:00,33.8,33.95,33.79,33.89,111904.0,29.6585,29.7902,29.6498,29.7375,111904.0
2016-07-19 10:30:00,33.88,34.0,33.88,33.95,106915.0,29.7287,29.834,29.7287,29.7902,106915.0
2016-07-19 11:00:00,33.95,33.99,33.9,33.92,104790.0,29.7902,29.8253,29.7463,29.7638,104790.0
2016-07-19 11:30:00,33.92,33.94,33.75,33.75,242545.0,29.7638,29.7814,29.6147,29.6147,242545.0
2016-07-19 12:00:00,33.76,33.82,33.75,33.76,117977.0,29.6234,29.6761,29.6147,29.6234,117977.0
2016-07-19 12:30:00,33.75,33.78,33.67,33.78,347957.0,29.6147,29.641,29.5445,29.641,347957.0
2016-07-19 13:00:00,33.77,33.8,33.74,33.74,115477.0,29.6322,29.6585,29.6059,29.6059,115477.0
2016-07-19 13:30:00,33.73,33.76,33.69,33.7,142572.0,29.5971,29.6234,29.562,29.5708,142572.0
2016-07-19 14:00:00,33.7,33.74,33.69,33.73,122162.0,29.5708,29.6059,29.562,29.5971,122162.0
2016-07-19 14:30:00,33.73,33.77,33.68,33.73,158930.0,29.5971,29.6322,29.5532,29.5971,158930.0
2016-07-19 15:00:00,33.74,33.78,33.73,33.77,126320.0,29.6059,29.641,29.5971,29.6322,126320.0
2016-07-19 15:30:00,33.76,33.82,33.75,33.8,343376.0,29.6234,29.6761,29.6147,29.6585,343376.0
2016-07-20 09:30:00,33.97,34.0,33.83,33.97,126450.0,29.8077,29.834,29.6849,29.8077,126450.0
2016-07-20 10:00:00,33.98,34.13,33.96,34.08,118340.0,29.8165,29.9481,29.7989,29.9042,118340.0
2016-07-20 10:30:00,34.08,34.17,34.08,34.14,172052.0,29.9042,29.9832,29.9042,29.9569,172052.0
2016-07-20 11:00:00,34.14,34.29,34.11,34.26,260242.0,29.9569,30.0885,29.9306,30.0622,260242.0
2016-07-20 11:30:00,34.26,34.39,34.2,34.37,300749.0,30.0622,30.1762,30.0095,30.1587,300749.0
2016-07-20 12:00:00,34.37,34.47,34.32,34.42,168897.0,30.1587,30.2464,30.1148,30.2026,168897.0
2016-07-20 12:30:00,34.41,34.42,34.31,34.33,138351.0,30.1938,30.2026,30.106,30.1236,138351.0
2016-07-20 13:00:00,34.33,34.45,34.31,34.44,317035.0,30.1236,30.2289,30.106,30.2201,317035.0
2016-07-20 13:30:00,34.45,34.45,34.35,34.36,100924.0,30.2289,30.2289,30.1411,30.1499,100924.0
2016-07-20 14:00:00,34.36,34.44,34.34,34.39,146087.0,30.1499,30.2201,30.1324,30.1762,146087.0
2016-07-20 14:30:00,34.38,34.43,34.33,34.34,171823.0,30.1675,30.2113,30.1236,30.1324,171823.0
2016-07-20 15:00:00,34.33,34.35,34.26,34.29,132827.0,30.1236,30.1411,30.0622,30.0885,132827.0
2016-07-20 15:30:00,34.29,34.36,34.28,34.33,293750.0,30.0885,30.1499,30.0797,30.1236,293750.0
2016-07-21 09:30:00,34.33,34.38,33.87,33.89,357688.0,30.1236,30.1675,29.72,29.7375,357688.0
2016-07-21 10:00:00,33.88,33.98,33.79,33.9,718607.0,29.7287,29.8165,29.6498,29.7463,718607.0
2016-07-21 10:30:00,33.91,33.91,33.78,33.89,577931.0,29.7551,29.7551,29.641,29.7375,577931.0
2016-07-21 11:00:00,33.89,33.89,33.8,33.83,364983.0,29.7375,29.7375,29.6585,29.6849,364983.0
2016-07-21 11:30:00,33.83,33.91,33.78,33.89,665537.0,29.6849,29.7551,29.641,29.7375,665537.0
2016-07-21 12:00:00,33.89,33.91,33.7,33.74,454503.0,29.7375,29.7551,29.5708,29.6059,454503.0
2016-07-21 12:30:00,33.74,33.77,33.66,33.72,207309.0,29.6059,29.6322,29.5357,29.5883,207309.0
2016-07-21 13:00:00,33.72,33.78,33.7,33.71,204008.0,29.5883,29.641,29.5708,29.5796,204008.0
2016-07-21 13:30:00,33.71,33.72,33.46,33.48,389066.0,29.5796,29.5883,29.3602,29.3777,389066.0
2016-07-21 14:00:00,33.49,33.51,33.3,33.45,519179.0,29.3865,29.4041,29.2198,29.3514,519179.0
2016-07-21 14:30:00,33.44,33.57,33.44,33.48,276004.0,29.3426,29.4567,29.3426,29.3777,276004.0
2016-07-21 15:00:00,33.48,33.53,33.42,33.45,445113.0,29.3777,29.4216,29.3251,29.3514,445113.0
2016-07-21 15:30:00,33.45,33.47,33.31,33.35,1578193.0,29.3514,29.369,29.2286,29.2637,1578193.0
2016-07-22 09:30:00,33.35,33.47,33.1,33.37,1291516.0,29.2637,29.369,29.0443,29.2812,1291516.0
2016-07-22 10:00:00,33.37,33.55,33.37,33.52,396770.0,29.2812,29.4392,29.2812,29.4128,396770.0
2016-07-22 10:30:00,33.52,33.56,33.36,33.39,558710.0,29.4128,29.4479,29.2724,29.2988,558710.0
2016-07-22 11:00:00,33.39,33.4,33.27,33.33,339111.0,29.2988,29.3075,29.1935,29.2461,339111.0
2016-07-22 11:30:00,33.32,33.46,33.31,33.43,805585.0,29.2373,29.3602,29.2286,29.3339,805585.0
2016-07-22 12:00:00,33.43,33.56,33.41,33.52,535653.0,29.3339,29.4479,29.3163,29.4128,535653.0
2016-07-22 12:30:00,33.52,33.62,33.46,33.59,334601.0,29.4128,29.5006,29.3602,29.4743,334601.0
2016-07-22 13:00:00,33.58,33.73,33.56,33.73,294692.0,29.4655,29.5971,29.4479,29.5971,294692.0
2016-07-22 13:30:00,33.73,33.97,33.72,33.92,534385.0,29.5971,29.8077,29.5883,29.7638,534385.0
2016-07-22 14:00:00,33.92,34.04,33.88,34.01,338008.0,29.7638,29.8691,29.7287,29.8428,338008.0
2016-07-22 14:30:00,34.0,34.01,33.95,33.98,384875.0,29.834,29.8428,29.7902,29.8165,384875.0
2016-07-22 15:00:00,33.98,33.99,33.86,33.87,321860.0,29.8165,29.8253,29.7112,29.72,321860.0
2016-07-22 15:30:00,33.87,33.88,33.78,33.8,857496.0,29.72,29.7287,29.641,29.6585,857496.0
2016-07-25 09:30:00,33.82,34.13,33.73,33.98,284692.0,29.6761,29.9481,29.5971,29.8165,284692.0
2016-07-25 10:00:00,33.97,34.01,33.83,34.0,302486.0,29.8077,29.8428,29.6849,29.834,302486.0
2016-07-25 10:30:00,34.01,34.01,33.91,33.98,362648.0,29.8428,29.8428,29.7551,29.8165,362648.0
2016-07-25 11:00:00,33.97,34.01,33.94,33.98,240412.0,29.8077,29.8428,29.7814,29.8165,240412.0
2016-07-25 11:30:00,33.98,34.01,33.92,34.0,216309.0,29.8165,29.8428,29.7638,29.834,216309.0
2016-07-25 12:00:00,34.0,34.05,33.97,33.99,166924.0,29.834,29.8779,29.8077,29.8253,166924.0
2016-07-25 12:30:00,34.0,34.06,33.99,34.05,269188.0,29.834,29.8867,29.8253,29.8779,269188.0
2016-07-25 13:00:00,34.05,34.11,34.0,34.11,437736.0,29.8779,29.9306,29.834,29.9306,437736.0
2016-07-25 13:30:00,34.11,34.17,34.08,34.09,344785.0,29.9306,29.9832,29.9042,29.913,344785.0
2016-07-25 14:00:00,34.1,34.12,34.04,34.11,464487.0,29.9218,29.9393,29.8691,29.9306,464487.0
2016-07-25 14:30:00,34.12,34.23,34.09,34.22,474919.0,29.9393,30.0358,29.913,30.0271,474919.0
2016-07-25 15:00:00,34.21,34.25,34.17,34.19,430163.0,30.0183,30.0534,29.9832,30.0007,430163.0
2016-07-25 15:30:00,34.18,34.29,34.18,34.22,993358.0,29.992,30.0885,29.992,30.0271,993358.0
2016-07-26 09:30:00,35.16,35.76,34.95,35.34,1705970.0,30.8519,31.3784,30.6676,31.0098,1705970.0
2016-07-26 10:00:00,35.35,35.43,35.22,35.3,1356604.0,31.0186,31.0888,30.9045,30.9747,1356604.0
2016-07-26 10:30:00,35.29,35.5,35.27,35.36,798960.0,30.966,31.1502,30.9484,31.0274,798960.0
2016-07-26 11:00:00,35.36,35.62,35.28,35.59,434973.0,31.0274,31.2555,30.9572,31.2292,434973.0
2016-07-26 11:30:00,35.59,35.84,35.52,35.79,384120.0,31.2292,31.4486,31.1678,31.4047,384120.0
2016-07-26 12:00:00,35.79,35.84,35.72,35.83,537055.0,31.4047,31.4486,31.3433,31.4398,537055.0
2016-07-26 12:30:00,35.83,35.84,35.71,35.76,399769.0,31.4398,31.4486,31.3345,31.3784,399769.0
2016-07-26 13:00:00,35.76,35.78,35.52,35.55,232902.0,31.3784,31.3959,31.1678,31.1941,232902.0
2016-07-26 13:30:00,35.55,35.67,35.54,35.56,297252.0,31.1941,31.2994,31.1853,31.2029,297252.0
2016-07-26 14:00:00,35.57,35.66,35.57,35.61,245744.0,31.2117,31.2906,31.2117,31.2468,245744.0
2016-07-26 14:30:00,35.61,35.75,35.6,35.68,365000.0,31.2468,31.3696,31.238,31.3082,365000.0
2016-07-26 15:00:00,35.69,35.9,35.67,35.79,761120.0,31.317,31.5012,31.2994,31.4047,761120.0
2016-07-26 15:30:00,35.79,35.9,35.77,35.85,1234820.0,31.4047,31.5012,31.3872,31.4574,1234820.0
2016-07-27 09:30:00,36.03,36.47,35.95,36.34,529642.0,31.6153,32.0014,31.5451,31.8873,529642.0
2016-07-27 10:00:00,36.34,36.39,36.2,36.39,729284.0,31.8873,31.9312,31.7645,31.9312,729284.0
2016-07-27 10:30:00,36.38,36.43,36.25,36.41,559373.0,31.9224,31.9663,31.8083,31.9487,559373.0
2016-07-27 11:00:00,36.42,36.65,36.38,36.64,684688.0,31.9575,32.1593,31.9224,32.1506,684688.0
2016-07-27 11:30:00,36.63,36.64,36.38,36.41,500786.0,32.1418,32.1506,31.9224,31.9487,500786.0
2016-07-27 12:00:00,36.41,36.43,36.12,36.13,1118675.0,31.9487,31.9663,31.6943,31.703,1118675.0
2016-07-27 12:30:00,36.13,36.24,36.11,36.15,326632.0,31.703,31.7996,31.6855,31.7206,326632.0
2016-07-27 13:00:00,36.15,36.2,36.11,36.18,314369.0,31.7206,31.7645,31.6855,31.7469,314369.0
2016-07-27 13:30:00,36.19,36.23,36.09,36.22,415389.0,31.7557,31.7908,31.6679,31.782,415389.0
2016-07-27 14:00:00,36.21,36.27,36.02,36.25,360709.0,31.7732,31.8259,31.6065,31.8083,360709.0
2016-07-27 14:30:00,36.25,36.36,36.22,36.34,263609.0,31.8083,31.9049,31.782,31.8873,263609.0
2016-07-27 15:00:00,36.35,36.54,36.33,36.52,422965.0,31.8961,32.0628,31.8785,32.0453,422965.0
2016-07-27 15:30:00,36.51,36.53,36.42,36.45,1015179.0,32.0365,32.054,31.9575,31.9838,1015179.0
2016-07-28 09:30:00,36.43,36.87,36.29,36.7,269661.0,31.9663,32.3524,31.8434,32.2032,269661.0
2016-07-28 10:00:00,36.71,36.84,36.65,36.68,214959.0,32.212,32.326,32.1593,32.1857,214959.0
2016-07-28 10:30:00,36.68,36.76,36.66,36.7,212681.0,32.1857,32.2559,32.1681,32.2032,212681.0
2016-07-28 11:00:00,36.71,36.91,36.7,36.91,197439.0,32.212,32.3875,32.2032,32.3875,197439.0
2016-07-28 11:30:00,36.91,37.19,36.86,37.14,582586.0,32.3875,32.6332,32.3436,32.5893,582586.0
2016-07-28 12:00:00,37.14,37.19,37.09,37.14,424400.0,32.5893,32.6332,32.5454,32.5893,424400.0
2016-07-28 12:30:00,37.13,37.27,37.1,37.25,314319.0,32.5805,32.7034,32.5542,32.6858,314319.0
2016-07-28 13:00:00,37.24,37.38,37.15,37.2,691489.0,32.677,32.7999,32.5981,32.6419,691489.0
2016-07-28 13:30:00,37.2,37.21,37.15,37.21,213927.0,32.6419,32.6507,32.5981,32.6507,213927.0
2016-07-28 14:00:00,37.21,37.21,37.0,37.01,433243.0,32.6507,32.6507,32.4664,32.4752,433243.0
2016-07-28 14:30:00,37.01,37.08,36.99,37.03,541916.0,32.4752,32.5366,32.4577,32.4928,541916.0
2016-07-28 15:00:00,37.02,37.06,36.97,37.01,553160.0,32.484,32.5191,32.4401,32.4752,553160.0
2016-07-28 15:30:00,37.01,37.01,36.87,36.88,1556408.0,32.4752,32.4752,32.3524,32.3611,1556408.0
2016-07-29 09:30:00,36.82,36.86,36.61,36.67,309536.0,32.3085,32.3436,32.1242,32.1769,309536.0
2016-07-29 10:00:00,36.67,36.72,36.49,36.72,350570.0,32.1769,32.2208,32.0189,32.2208,350570.0
2016-07-29 10:30:00,36.72,36.84,36.58,36.58,230015.0,32.2208,32.326,32.0979,32.0979,230015.0
2016-07-29 11:00:00,36.59,36.65,36.51,36.53,337690.0,32.1067,32.1593,32.0365,32.054,337690.0
2016-07-29 11:30:00,36.52,36.7,36.52,36.56,172516.0,32.0453,32.2032,32.0453,32.0804,172516.0
2016-07-29 12:00:00,36.56,36.63,36.45,36.47,319278.0,32.0804,32.1418,31.9838,32.0014,319278.0
2016-07-29 12:30:00,36.47,36.57,36.36,36.5,285187.0,32.0014,32.0891,31.9049,32.0277,285187.0
2016-07-29 13:00:00,36.49,36.57,36.48,36.56,259793.0,32.0189,32.0891,32.0102,32.0804,259793.0
2016-07-29 13:30:00,36.55,36.74,36.55,36.69,323283.0,32.0716,32.2383,32.0716,32.1944,323283.0
2016-07-29 14:00:00,36.69,36.76,36.66,36.68,265808.0,32.1944,32.2559,32.1681,32.1857,265808.0
2016-07-29 14:30:00,36.68,36.71,36.57,36.63,246939.0,32.1857,32.212,32.0891,32.1418,246939.0
2016-07-29 15:00:00,36.64,36.67,36.54,36.55,314223.0,32.1506,32.1769,32.0628,32.0716,314223.0
2016-07-29 15:30:00,36.55,36.62,36.47,36.49,1327566.0,32.0716,32.133,32.0014,32.0189,1327566.0
2016-08-01 09:30:00,36.53,36.59,36.18,36.37,179252.0,32.054,32.1067,31.7469,31.9136,179252.0
2016-08-01 10:00:00,36.37,36.47,36.26,36.39,192873.0,31.9136,32.0014,31.8171,31.9312,192873.0
2016-08-01 10:30:00,36.39,36.41,36.29,36.38,239111.0,31.9312,31.9487,31.8434,31.9224,239111.0
2016-08-01 11:00:00,36.37,36.62,36.37,36.51,217499.0,31.9136,32.133,31.9136,32.0365,217499.0
2016-08-01 11:30:00,36.51,36.55,36.42,36.43,139116.0,32.0365,32.0716,31.9575,31.9663,139116.0
2016-08-01 12:00:00,36.43,36.43,36.27,36.3,136510.0,31.9663,31.9663,31.8259,31.8522,136510.0
2016-08-01 12:30:00,36.3,36.38,36.26,36.3,187993.0,31.8522,31.9224,31.8171,31.8522,187993.0
2016-08-01 13:00:00,36.3,36.44,36.29,36.41,112717.0,31.8522,31.9751,31.8434,31.9487,112717.0
2016-08-01 13:30:00,36.41,36.43,36.31,36.39,93237.0,31.9487,31.9663,31.861,31.9312,93237.0
2016-08-01 14:00:00,36.39,36.41,36.3,36.3,187975.0,31.9312,31.9487,31.8522,31.8522,187975.0
2016-08-01 14:30:00,36.3,36.36,36.26,36.36,232659.0,31.8522,31.9049,31.8171,31.9049,232659.0
2016-08-01 15:00:00,36.36,36.39,36.28,36.28,270335.0,31.9049,31.9312,31.8347,31.8347,270335.0
2016-08-01 15:30:00,36.29,36.39,36.28,36.36,664968.0,31.8434,31.9312,31.8347,31.9049,664968.0
2016-08-02 09:30:00,36.3,36.4,36.18,36.32,202527.0,31.8522,31.94,31.7469,31.8698,202527.0
2016-08-02 10:00:00,36.31,36.34,36.2,36.23,169401.0,31.861,31.8873,31.7645,31.7908,169401.0
2016-08-02 10:30:00,36.23,36.24,36.1,36.13,165283.0,31.7908,31.7996,31.6767,31.703,165283.0
2016-08-02 11:00:00,36.13,36.3,36.12,36.25,131342.0,31.703,31.8522,31.6943,31.8083,131342.0
2016-08-02 11:30:00,36.25,36.26,36.16,36.18,131320.0,31.8083,31.8171,31.7294,31.7469,131320.0
2016-08-02 12:00:00,36.18,36.26,36.13,36.25,102188.0,31.7469,31.8171,31.703,31.8083,102188.0
2016-08-02 12:30:00,36.24,36.25,36.16,36.19,120030.0,31.7996,31.8083,31.7294,31.7557,120030.0
2016-08-02 13:00:00,36.18,36.28,36.16,36.28,181508.0,31.7469,31.8347,31.7294,31.8347,181508.0
2016-08-02 13:30:00,36.27,36.29,36.2,36.23,119919.0,31.8259,31.8434,31.7645,31.7908,119919.0
2016-08-02 14:00:00,36.23,36.3,36.21,36.26,119207.0,31.7908,31.8522,31.7732,31.8171,119207.0
2016-08-02 14:30:00,36.26,36.32,36.21,36.29,127363.0,31.8171,31.8698,31.7732,31.8434,127363.0
2016-08-02 15:00:00,36.29,36.34,36.26,36.33,242623.0,31.8434,31.8873,31.8171,31.8785,242623.0
2016-08-02 15:30:00,36.33,36.39,36.29,36.35,601507.0,31.8785,31.9312,31.8434,31.8961,601507.0
2016-08-03 09:30:00,36.38,36.59,36.22,36.23,124372.0,31.9224,32.1067,31.782,31.7908,124372.0
2016-08-03 10:00:00,36.23,36.3,36.17,36.28,106852.0,31.7908,31.8522,31.7381,31.8347,106852.0
2016-08-03 10:30:00,36.28,36.35,36.2,36.23,104503.0,31.8347,31.8961,31.7645,31.7908,104503.0
2016-08-03 11:00:00,36.24,36.28,36.2,36.26,88050.0,31.7996,31.8347,31.7645,31.8171,88050.0
2016-08-03 11:30:00,36.26,36.4,36.25,36.4,111608.0,31.8171,31.94,31.8083,31.94,111608.0
2016-08-03 12:00:00,36.38,36.45,36.37,36.38,117933.0,31.9224,31.9838,31.9136,31.9224,117933.0
2016-08-03 12:30:00,36.38,36.42,36.34,36.37,130452.0,31.9224,31.9575,31.8873,31.9136,130452.0
2016-08-03 13:00:00,36.38,36.43,36.38,36.38,120859.0,31.9224,31.9663,31.9224,31.9224,120859.0
2016-08-03 13:30:00,36.39,36.46,36.32,36.38,129273.0,31.9312,31.9926,31.8698,31.9224,129273.0
2016-08-03 14:00:00,36.38,36.42,36.31,36.32,132206.0,31.9224,31.9575,31.861,31.8698,132206.0
2016-08-03 14:30:00,36.33,36.41,36.32,36.4,140935.0,31.8785,31.9487,31.8698,31.94,140935.0
2016-08-03 15:00:00,36.4,36.51,36.38,36.51,126453.0,31.94,32.0365,31.9224,32.0365,126453.0
2016-08-03 15:30:00,36.51,36.57,36.45,36.56,527848.0,32.0365,32.0891,31.9838,32.0804,527848.0
2016-08-04 09:30:00,36.57,36.62,36.24,36.24,189266.0,32.0891,32.133,31.7996,31.7996,189266.0
2016-08-04 10:00:00,36.25,36.3,36.16,36.22,189302.0,31.8083,31.8522,31.7294,31.782,189302.0
2016-08-04 10:30:00,36.23,36.31,36.19,36.3,161279.0,31.7908,31.861,31.7557,31.8522,161279.0
2016-08-04 11:00:00,36.3,36.31,36.19,36.21,137950.0,31.8522,31.861,31.7557,31.7732,137950.0
2016-08-04 11:30:00,36.2,36.22,36.13,36.13,254587.0,31.7645,31.782,31.703,31.703,254587.0
2016-08-04 12:00:00,36.14,36.27,36.13,36.27,275353.0,31.7118,31.8259,31.703,31.8259,275353.0
2016-08-04 12:30:00,36.28,36.31,36.25,36.26,88638.0,31.8347,31.861,31.8083,31.8171,88638.0
2016-08-04 13:00:00,36.26,36.27,36.19,36.25,152325.0,31.8171,31.8259,31.7557,31.8083,152325.0
2016-08-04 13:30:00,36.26,36.27,36.22,36.23,148440.0,31.8171,31.8259,31.782,31.7908,148440.0
2016-08-04 14:00:00,36.22,36.26,36.15,36.19,117419.0,31.782,31.8171,31.7206,31.7557,117419.0
2016-08-04 14:30:00,36.18,36.21,36.14,36.19,111733.0,31.7469,31.7732,31.7118,31.7557,111733.0
2016-08-04 15:00:00,36.2,36.24,36.16,36.23,164313.0,31.7645,31.7996,31.7294,31.7908,164313.0
2016-08-04 15:30:00,36.23,36.32,36.23,36.29,433796.0,31.7908,31.8698,31.7908,31.8434,433796.0
2016-08-05 09:30:00,36.51,36.62,36.39,36.5,252427.0,32.0365,32.133,31.9312,32.0277,252427.0
2016-08-05 10:00:00,36.5,36.56,36.41,36.56,139208.0,32.0277,32.0804,31.9487,32.0804,139208.0
2016-08-05 10:30:00,36.56,36.59,36.46,36.58,118731.0,32.0804,32.1067,31.9926,32.0979,118731.0
2016-08-05 11:00:00,36.58,36.71,36.58,36.7,89901.0,32.0979,32.212,32.0979,32.2032,89901.0
2016-08-05 11:30:00,36.7,36.75,36.61,36.61,88638.0,32.2032,32.2471,32.1242,32.1242,88638.0
2016-08-05 12:00:00,36.62,36.65,36.58,36.63,79921.0,32.133,32.1593,32.0979,32.1418,79921.0
2016-08-05 12:30:00,36.62,36.67,36.6,36.63,56258.0,32.133,32.1769,32.1155,32.1418,56258.0
2016-08-05 13:00:00,36.64,36.69,36.63,36.66,45366.0,32.1506,32.1944,32.1418,32.1681,45366.0
2016-08-05 13:30:00,36.66,36.7,36.63,36.69,82091.0,32.1681,32.2032,32.1418,32.1944,82091.0
2016-08-05 14:00:00,36.69,36.73,36.68,36.7,88685.0,32.1944,32.2295,32.1857,32.2032,88685.0
2016-08-05 14:30:00,36.69,36.7,36.63,36.68,82825.0,32.1944,32.2032,32.1418,32.1857,82825.0
2016-08-05 15:00:00,36.69,36.74,36.65,36.69,135445.0,32.1944,32.2383,32.1593,32.1944,135445.0
2016-08-05 15:30:00,36.69,36.74,36.66,36.67,412221.0,32.1944,32.2383,32.1681,32.1769,412221.0
2016-08-08 09:30:00,36.64,36.7,36.48,36.49,254957.0,32.1506,32.2032,32.0102,32.0189,254957.0
2016-08-08 10:00:00,36.5,36.59,36.43,36.44,174797.0,32.0277,32.1067,31.9663,31.9751,174797.0
2016-08-08 10:30:00,36.44,36.53,36.43,36.52,197200.0,31.9751,32.054,31.9663,32.0453,197200.0
2016-08-08 11:00:00,36.52,36.56,36.46,36.48,145676.0,32.0453,32.0804,31.9926,32.0102,145676.0
2016-08-08 11:30:00,36.48,36.5,36.43,36.45,129425.0,32.0102,32.0277,31.9663,31.9838,129425.0
2016-08-08 12:00:00,36.46,36.49,36.44,36.48,90504.0,31.9926,32.0189,31.9751,32.0102,90504.0
2016-08-08 12:30:00,36.48,36.5,36.39,36.41,120460.0,32.0102,32.0277,31.9312,31.9487,120460.0
2016-08-08 13:00:00,36.41,36.45,36.39,36.45,109034.0,31.9487,31.9838,31.9312,31.9838,109034.0
2016-08-08 13:30:00,36.45,36.51,36.43,36.48,116977.0,31.9838,32.0365,31.9663,32.0102,116977.0
2016-08-08 14:00:00,36.48,36.49,36.38,36.38,100757.0,32.0102,32.0189,31.9224,31.9224,100757.0
2016-08-08 14:30:00,36.38,36.47,36.38,36.41,111050.0,31.9224,32.0014,31.9224,31.9487,111050.0
2016-08-08 15:00:00,36.42,36.43,36.38,36.38,138832.0,31.9575,31.9663,31.9224,31.9224,138832.0
2016-08-08 15:30:00,36.39,36.5,36.38,36.48,401907.0,31.9312,32.0277,31.9224,32.0102,401907.0
2016-08-09 09:30:00,36.56,36.59,36.4,36.41,98643.0,32.0804,32.1067,31.94,31.9487,98643.0
2016-08-09 10:00:00,36.42,36.47,36.34,36.43,90942.0,31.9575,32.0014,31.8873,31.9663,90942.0
2016-08-09 10:30:00,36.43,36.46,36.39,36.41,76683.0,31.9663,31.9926,31.9312,31.9487,76683.0
2016-08-09 11:00:00,36.41,36.42,36.33,36.36,155497.0,31.9487,31.9575,31.8785,31.9049,155497.0
2016-08-09 11:30:00,36.36,36.42,36.34,36.42,77281.0,31.9049,31.9575,31.8873,31.9575,77281.0
2016-08-09 12:00:00,36.42,36.49,36.41,36.43,104393.0,31.9575,32.0189,31.9487,31.9663,104393.0
2016-08-09 12:30:00,36.43,36.43,36.31,36.31,92469.0,31.9663,31.9663,31.861,31.861,92469.0
2016-08-09 13:00:00,36.32,36.37,36.27,36.27,112738.0,31.8698,31.9136,31.8259,31.8259,112738.0
2016-08-09 13:30:00,36.27,36.29,36.21,36.23,165929.0,31.8259,31.8434,31.7732,31.7908,165929.0
2016-08-09 14:00:00,36.23,36.23,36.15,36.16,222561.0,31.7908,31.7908,31.7206,31.7294,222561.0
2016-08-09 14:30:00,36.16,36.22,36.13,36.16,250909.0,31.7294,31.782,31.703,31.7294,250909.0
2016-08-09 15:00:00,36.17,36.26,36.12,36.26,263374.0,31.7381,31.8171,31.6943,31.8171,263374.0
2016-08-09 15:30:00,36.26,36.26,36.2,36.23,460317.0,31.8171,31.8171,31.7645,31.7908,460317.0
2016-08-10 09:30:00,36.29,36.29,36.13,36.15,104583.0,31.8434,31.8434,31.703,31.7206,104583.0
2016-08-10 10:00:00,36.15,36.26,36.13,36.24,87825.0,31.7206,31.8171,31.703,31.7996,87825.0
2016-08-10 10:30:00,36.23,36.28,36.15,36.22,81269.0,31.7908,31.8347,31.7206,31.782,81269.0
2016-08-10 11:00:00,36.23,36.26,36.09,36.11,107789.0,31.7908,31.8171,31.6679,31.6855,107789.0
2016-08-10 11:30:00,36.11,36.2,36.07,36.17,145224.0,31.6855,31.7645,31.6504,31.7381,145224.0
2016-08-10 12:00:00,36.17,36.33,36.16,36.32,70834.0,31.7381,31.8785,31.7294,31.8698,70834.0
2016-08-10 12:30:00,36.32,36.4,36.3,36.34,96160.0,31.8698,31.94,31.8522,31.8873,96160.0
2016-08-10 13:00:00,36.34,36.34,36.25,36.29,59538.0,31.8873,31.8873,31.8083,31.8434,59538.0
2016-08-10 13:30:00,36.29,36.33,36.26,36.31,53149.0,31.8434,31.8785,31.8171,31.861,53149.0
2016-08-10 14:00:00,36.3,36.33,36.2,36.2,96412.0,31.8522,31.8785,31.7645,31.7645,96412.0
2016-08-10 14:30:00,36.21,36.32,36.2,36.29,183256.0,31.7732,31.8698,31.7645,31.8434,183256.0
2016-08-10 15:00:00,36.3,36.37,36.26,36.29,134459.0,31.8522,31.9136,31.8171,31.8434,134459.0
2016-08-10 15:30:00,36.29,36.3,36.23,36.29,407014.0,31.8434,31.8522,31.7908,31.8434,407014.0
2016-08-11 09:30:00,36.31,36.51,36.12,36.12,151180.0,31.861,32.0365,31.6943,31.6943,151180.0
2016-08-11 10:00:00,36.12,36.24,36.08,36.19,234242.0,31.6943,31.7996,31.6592,31.7557,234242.0
2016-08-11 10:30:00,36.19,36.25,36.18,36.2,156130.0,31.7557,31.8083,31.7469,31.7645,156130.0
2016-08-11 11:00:00,36.2,36.22,36.17,36.2,187631.0,31.7645,31.782,31.7381,31.7645,187631.0
2016-08-11 11:30:00,36.2,36.26,36.17,36.19,142280.0,31.7645,31.8171,31.7381,31.7557,142280.0
2016-08-11 12:00:00,36.2,36.21,36.18,36.19,237557.0,31.7645,31.7732,31.7469,31.7557,237557.0
2016-08-11 12:30:00,36.19,36.21,36.15,36.19,115571.0,31.7557,31.7732,31.7206,31.7557,115571.0
2016-08-11 13:00:00,36.2,36.21,36.13,36.15,108345.0,31.7645,31.7732,31.703,31.7206,108345.0
2016-08-11 13:30:00,36.15,36.16,36.13,36.14,137864.0,31.7206,31.7294,31.703,31.7118,137864.0
2016-08-11 14:00:00,36.15,36.3,36.14,36.26,169802.0,31.7206,31.8522,31.7118,31.8171,169802.0
2016-08-11 14:30:00,36.26,36.3,36.24,36.26,122616.0,31.8171,31.8522,31.7996,31.8171,122616.0
2016-08-11 15:00:00,36.26,36.3,36.18,36.2,145832.0,31.8171,31.8522,31.7469,31.7645,145832.0
2016-08-11 15:30:00,36.19,36.21,36.16,36.17,442522.0,31.7557,31.7732,31.7294,31.7381,442522.0
2016-08-12 09:30:00,36.07,36.2,35.9,36.03,129242.0,31.6504,31.7645,31.5012,31.6153,129242.0
2016-08-12 10:00:00,36.03,36.16,36.0,36.0,174170.0,31.6153,31.7294,31.589,31.589,174170.0
2016-08-12 10:30:00,36.0,36.18,35.99,36.13,178706.0,31.589,31.7469,31.5802,31.703,178706.0
2016-08-12 11:00:00,36.13,36.18,36.1,36.15,39722.0,31.703,31.7469,31.6767,31.7206,39722.0
2016-08-12 11:30:00,36.15,36.17,36.03,36.04,57981.0,31.7206,31.7381,31.6153,31.6241,57981.0
2016-08-12 12:00:00,36.03,36.1,35.92,35.92,81243.0,31.6153,31.6767,31.5188,31.5188,81243.0
2016-08-12 12:30:00,35.92,35.94,35.8,35.8,182340.0,31.5188,31.5363,31.4135,31.4135,182340.0
2016-08-12 13:00:00,35.8,35.89,35.78,35.87,95311.0,31.4135,31.4925,31.3959,31.4749,95311.0
2016-08-12 13:30:00,35.87,35.9,35.84,35.88,52878.0,31.4749,31.5012,31.4486,31.4837,52878.0
2016-08-12 14:00:00,35.89,35.94,35.85,35.92,76076.0,31.4925,31.5363,31.4574,31.5188,76076.0
2016-08-12 14:30:00,35.91,35.95,35.89,35.92,136390.0,31.51,31.5451,31.4925,31.5188,136390.0
2016-08-12 15:00:00,35.93,35.99,35.9,35.99,131605.0,31.5276,31.5802,31.5012,31.5802,131605.0
2016-08-12 15:30:00,35.99,36.12,35.97,36.07,506769.0,31.5802,31.6943,31.5626,31.6504,506769.0
2016-08-15 09:30:00,36.14,36.37,36.08,36.31,124101.0,31.7118,31.9136,31.6592,31.861,124101.0
2016-08-15 10:00:00,36.3,36.38,36.29,36.3,132257.0,31.8522,31.9224,31.8434,31.8522,132257.0
2016-08-15 10:30:00,36.31,36.36,36.23,36.24,62543.0,31.861,31.9049,31.7908,31.7996,62543.0
2016-08-15 11:00:00,36.24,36.35,36.2,36.32,83386.0,31.7996,31.8961,31.7645,31.8698,83386.0
2016-08-15 11:30:00,36.32,36.38,36.28,36.37,59582.0,31.8698,31.9224,31.8347,31.9136,59582.0
2016-08-15 12:00:00,36.38,36.41,36.33,36.36,71045.0,31.9224,31.9487,31.8785,31.9049,71045.0
2016-08-15 12:30:00,36.36,36.38,36.27,36.29,77910.0,31.9049,31.9224,31.8259,31.8434,77910.0
2016-08-15 13:00:00,36.29,36.35,36.27,36.34,71437.0,31.8434,31.8961,31.8259,31.8873,71437.0
2016-08-15 13:30:00,36.35,36.36,36.25,36.27,98422.0,31.8961,31.9049,31.8083,31.8259,98422.0
2016-08-15 14:00:00,36.27,36.27,36.18,36.21,140081.0,31.8259,31.8259,31.7469,31.7732,140081.0
2016-08-15 14:30:00,36.21,36.29,36.21,36.26,76450.0,31.7732,31.8434,31.7732,31.8171,76450.0
2016-08-15 15:00:00,36.26,36.29,36.23,36.24,143356.0,31.8171,31.8434,31.7908,31.7996,143356.0
2016-08-15 15:30:00,36.23,36.25,36.15,36.15,467580.0,31.7908,31.8083,31.7206,31.7206,467580.0
2016-08-16 09:30:00,36.04,36.12,35.73,35.76,169388.0,31.6241,31.6943,31.3521,31.3784,169388.0
2016-08-16 10:00:00,35.76,35.85,35.76,35.76,108323.0,31.3784,31.4574,31.3784,31.3784,108323.0
2016-08-16 10:30:00,35.76,35.85,35.75,35.79,83196.0,31.3784,31.4574,31.3696,31.4047,83196.0
2016-08-16 11:00:00,35.79,35.83,35.74,35.8,101265.0,31.4047,31.4398,31.3608,31.4135,101265.0
2016-08-16 11:30:00,35.8,35.81,35.74,35.77,81070.0,31.4135,31.4223,31.3608,31.3872,81070.0
2016-08-16 12:00:00,35.76,35.77,35.69,35.69,130532.0,31.3784,31.3872,31.317,31.317,130532.0
2016-08-16 12:30:00,35.69,35.73,35.66,35.69,123406.0,31.317,31.3521,31.2906,31.317,123406.0
2016-08-16 13:00:00,35.69,35.71,35.6,35.63,111314.0,31.317,31.3345,31.238,31.2643,111314.0
2016-08-16 13:30:00,35.63,35.66,35.59,35.6,127683.0,31.2643,31.2906,31.2292,31.238,127683.0
2016-08-16 14:00:00,35.6,35.62,35.53,35.56,248073.0,31.238,31.2555,31.1766,31.2029,248073.0
2016-08-16 14:30:00,35.57,35.65,35.54,35.62,214250.0,31.2117,31.2819,31.1853,31.2555,214250.0
2016-08-16 15:00:00,35.62,35.63,35.57,35.59,268579.0,31.2555,31.2643,31.2117,31.2292,268579.0
2016-08-16 15:30:00,35.58,35.61,35.49,35.51,680711.0,31.2204,31.2468,31.1415,31.159,680711.0
2016-08-17 09:30:00,35.42,35.44,35.17,35.27,243312.0,31.08,31.0976,30.8607,30.9484,243312.0
2016-08-17 10:00:00,35.27,35.34,35.13,35.15,345544.0,30.9484,31.0098,30.8256,30.8431,345544.0
2016-08-17 10:30:00,35.15,35.3,35.08,35.3,373642.0,30.8431,30.9747,30.7817,30.9747,373642.0
2016-08-17 11:00:00,35.3,35.37,35.24,35.3,244449.0,30.9747,31.0362,30.9221,30.9747,244449.0
2016-08-17 11:30:00,35.3,35.35,35.22,35.3,156990.0,30.9747,31.0186,30.9045,30.9747,156990.0
2016-08-17 12:00:00,35.3,35.49,35.3,35.48,128511.0,30.9747,31.1415,30.9747,31.1327,128511.0
2016-08-17 12:30:00,35.47,35.55,35.42,35.48,144775.0,31.1239,31.1941,31.08,31.1327,144775.0
2016-08-17 13:00:00,35.48,35.54,35.38,35.38,114110.0,31.1327,31.1853,31.0449,31.0449,114110.0
2016-08-17 13:30:00,35.39,35.48,35.33,35.37,114602.0,31.0537,31.1327,31.0011,31.0362,114602.0
2016-08-17 14:00:00,35.36,35.53,35.3,35.41,167165.0,31.0274,31.1766,30.9747,31.0713,167165.0
2016-08-17 14:30:00,35.41,35.49,35.36,35.47,131264.0,31.0713,31.1415,31.0274,31.1239,131264.0
2016-08-17 15:00:00,35.48,35.49,35.38,35.4,221456.0,31.1327,31.1415,31.0449,31.0625,221456.0
2016-08-17 15:30:00,35.4,35.47,35.37,35.46,690846.0,31.0625,31.1239,31.0362,31.1151,690846.0
2016-08-18 09:30:00,35.47,35.47,35.22,35.27,72883.0,31.1239,31.1239,30.9045,30.9484,72883.0
2016-08-18 10:00:00,35.28,35.37,35.28,35.33,94559.0,30.9572,31.0362,30.9572,31.0011,94559.0
2016-08-18 10:30:00,35.34,35.44,35.33,35.4,97908.0,31.0098,31.0976,31.0011,31.0625,97908.0
2016-08-18 11:00:00,35.41,35.43,35.36,35.39,79859.0,31.0713,31.0888,31.0274,31.0537,79859.0
2016-08-18 11:30:00,35.4,35.45,35.35,35.37,88853.0,31.0625,31.1064,31.0186,31.0362,88853.0
2016-08-18 12:00:00,35.37,35.38,35.32,35.33,71074.0,31.0362,31.0449,30.9923,31.0011,71074.0
2016-08-18 12:30:00,35.32,35.34,35.28,35.3,73601.0,30.9923,31.0098,30.9572,30.9747,73601.0
2016-08-18 13:00:00,35.31,35.36,35.31,35.32,47603.0,30.9835,31.0274,30.9835,30.9923,47603.0
2016-08-18 13:30:00,35.32,35.37,35.31,35.34,80436.0,30.9923,31.0362,30.9835,31.0098,80436.0
2016-08-18 14:00:00,35.34,35.35,35.27,35.3,100047.0,31.0098,31.0186,30.9484,30.9747,100047.0
2016-08-18 14:30:00,35.3,35.3,35.24,35.26,104943.0,30.9747,30.9747,30.9221,30.9396,104943.0
2016-08-18 15:00:00,35.25,35.3,35.25,35.27,125121.0,30.9309,30.9747,30.9309,30.9484,125121.0
2016-08-18 15:30:00,35.27,35.27,35.21,35.22,524144.0,30.9484,30.9484,30.8958,30.9045,524144.0
2016-08-19 09:30:00,35.07,35.26,35.02,35.2,246385.0,30.7729,30.9396,30.7291,30.887,246385.0
2016-08-19 10:00:00,35.2,35.36,35.2,35.33,157033.0,30.887,31.0274,30.887,31.0011,157033.0
2016-08-19 10:30:00,35.33,35.33,35.22,35.23,158152.0,31.0011,31.0011,30.9045,30.9133,158152.0
2016-08-19 11:00:00,35.23,35.31,35.23,35.31,125560.0,30.9133,30.9835,30.9133,30.9835,125560.0
2016-08-19 11:30:00,35.31,35.32,35.24,35.29,88468.0,30.9835,30.9923,30.9221,30.966,88468.0
2016-08-19 12:00:00,35.3,35.3,35.22,35.24,71715.0,30.9747,30.9747,30.9045,30.9221,71715.0
2016-08-19 12:30:00,35.24,35.26,35.2,35.22,66125.0,30.9221,30.9396,30.887,30.9045,66125.0
2016-08-19 13:00:00,35.22,35.26,35.19,35.24,95846.0,30.9045,30.9396,30.8782,30.9221,95846.0
2016-08-19 13:30:00,35.25,35.26,35.16,35.18,185841.0,30.9309,30.9396,30.8519,30.8694,185841.0
2016-08-19 14:00:00,35.18,35.23,35.18,35.2,115780.0,30.8694,30.9133,30.8694,30.887,115780.0
2016-08-19 14:30:00,35.2,35.3,35.19,35.24,139286.0,30.887,30.9747,30.8782,30.9221,139286.0
2016-08-19 15:00:00,35.24,35.28,35.23,35.28,169395.0,30.9221,30.9572,30.9133,30.9572,169395.0
2016-08-19 15:30:00,35.28,35.3,35.18,35.2,789350.0,30.9572,30.9747,30.8694,30.887,789350.0
2016-08-22 09:30:00,35.19,35.29,35.03,35.05,110525.0,30.8782,30.966,30.7378,30.7554,110525.0
2016-08-22 10:00:00,35.05,35.11,34.98,35.09,198080.0,30.7554,30.808,30.694,30.7905,198080.0
2016-08-22 10:30:00,35.1,35.15,35.06,35.13,139071.0,30.7992,30.8431,30.7641,30.8256,139071.0
2016-08-22 11:00:00,35.14,35.21,35.07,35.09,79213.0,30.8343,30.8958,30.7729,30.7905,79213.0
2016-08-22 11:30:00,35.1,35.19,35.09,35.17,140339.0,30.7992,30.8782,30.7905,30.8607,140339.0
2016-08-22 12:00:00,35.17,35.28,35.15,35.26,123784.0,30.8607,30.9572,30.8431,30.9396,123784.0
2016-08-22 12:30:00,35.25,35.28,35.18,35.23,67537.0,30.9309,30.9572,30.8694,30.9133,67537.0
2016-08-22 13:00:00,35.22,35.23,35.11,35.17,98742.0,30.9045,30.9133,30.808,30.8607,98742.0
2016-08-22 13:30:00,35.17,35.25,35.15,35.25,133896.0,30.8607,30.9309,30.8431,30.9309,133896.0
2016-08-22 14:00:00,35.25,35.29,35.22,35.25,127511.0,30.9309,30.966,30.9045,30.9309,127511.0
2016-08-22 14:30:00,35.24,35.34,35.23,35.31,145190.0,30.9221,31.0098,30.9133,30.9835,145190.0
2016-08-22 15:00:00,35.31,35.38,35.3,35.37,116172.0,30.9835,31.0449,30.9747,31.0362,116172.0
2016-08-22 15:30:00,35.37,35.4,35.34,35.38,354705.0,31.0362,31.0625,31.0098,31.0449,354705.0
2016-08-23 09:30:00,35.52,35.58,35.46,35.56,128909.0,31.1678,31.2204,31.1151,31.2029,128909.0
2016-08-23 10:00:00,35.57,35.82,35.57,35.82,224090.0,31.2117,31.431,31.2117,31.431,224090.0
2016-08-23 10:30:00,35.81,35.95,35.79,35.92,269315.0,31.4223,31.5451,31.4047,31.5188,269315.0
2016-08-23 11:00:00,35.92,35.98,35.87,35.88,174538.0,31.5188,31.5714,31.4749,31.4837,174538.0
2016-08-23 11:30:00,35.89,35.89,35.79,35.8,185562.0,31.4925,31.4925,31.4047,31.4135,185562.0
2016-08-23 12:00:00,35.8,35.81,35.71,35.73,235806.0,31.4135,31.4223,31.3345,31.3521,235806.0
2016-08-23 12:30:00,35.73,35.75,35.66,35.73,141071.0,31.3521,31.3696,31.2906,31.3521,141071.0
2016-08-23 13:00:00,35.73,35.82,35.69,35.77,100652.0,31.3521,31.431,31.317,31.3872,100652.0
2016-08-23 13:30:00,35.77,35.77,35.69,35.75,146840.0,31.3872,31.3872,31.317,31.3696,146840.0
2016-08-23 14:00:00,35.75,35.8,35.74,35.8,185913.0,31.3696,31.4135,31.3608,31.4135,185913.0
2016-08-23 14:30:00,35.8,35.85,35.74,35.77,262672.0,31.4135,31.4574,31.3608,31.3872,262672.0
2016-08-23 15:00:00,35.76,35.78,35.74,35.77,119710.0,31.3784,31.3959,31.3608,31.3872,119710.0
2016-08-23 15:30:00,35.77,35.78,35.68,35.72,483281.0,31.3872,31.3959,31.3082,31.3433,483281.0
2016-08-24 09:30:00,35.62,35.7,35.45,35.48,106387.0,31.2555,31.3257,31.1064,31.1327,106387.0
2016-08-24 10:00:00,35.47,35.48,35.26,35.27,360260.0,31.1239,31.1327,30.9396,30.9484,360260.0
2016-08-24 10:30:00,35.27,35.36,35.21,35.34,303350.0,30.9484,31.0274,30.8958,31.0098,303350.0
2016-08-24 11:00:00,35.35,35.37,35.27,35.3,171331.0,31.0186,31.0362,30.9484,30.9747,171331.0
2016-08-24 11:30:00,35.3,35.35,35.28,35.32,152429.0,30.9747,31.0186,30.9572,30.9923,152429.0
2016-08-24 12:00:00,35.32,35.43,35.32,35.39,121400.0,30.9923,31.0888,30.9923,31.0537,121400.0
2016-08-24 12:30:00,35.39,35.39,35.32,35.34,65361.0,31.0537,31.0537,30.9923,31.0098,65361.0
2016-08-24 13:00:00,35.33,35.34,35.25,35.27,81502.0,31.0011,31.0098,30.9309,30.9484,81502.0
2016-08-24 13:30:00,35.27,35.3,35.2,35.23,90020.0,30.9484,30.9747,30.887,30.9133,90020.0
2016-08-24 14:00:00,35.23,35.25,35.17,35.2,127134.0,30.9133,30.9309,30.8607,30.887,127134.0
2016-08-24 14:30:00,35.2,35.26,35.19,35.24,103193.0,30.887,30.9396,30.8782,30.9221,103193.0
2016-08-24 15:00:00,35.23,35.24,35.16,35.2,120606.0,30.9133,30.9221,30.8519,30.887,120606.0
2016-08-24 15:30:00,35.19,35.29,35.18,35.28,567383.0,30.8782,30.966,30.8694,30.9572,567383.0
2016-08-25 09:30:00,35.28,35.3,35.16,35.16,120957.0,30.9572,30.9747,30.8519,30.8519,120957.0
2016-08-25 10:00:00,35.17,35.28,35.16,35.2,124242.0,30.8607,30.9572,30.8519,30.887,124242.0
2016-08-25 10:30:00,35.2,35.26,35.18,35.21,71551.0,30.887,30.9396,30.8694,30.8958,71551.0
2016-08-25 11:00:00,35.21,35.3,35.21,35.3,67957.0,30.8958,30.9747,30.8958,30.9747,67957.0
2016-08-25 11:30:00,35.3,35.31,35.21,35.24,89344.0,30.9747,30.9835,30.8958,30.9221,89344.0
2016-08-25 12:00:00,35.24,35.25,35.17,35.19,76643.0,30.9221,30.9309,30.8607,30.8782,76643.0
2016-08-25 12:30:00,35.19,35.25,35.17,35.25,64528.0,30.8782,30.9309,30.8607,30.9309,64528.0
2016-08-25 13:00:00,35.25,35.25,35.17,35.23,72022.0,30.9309,30.9309,30.8607,30.9133,72022.0
2016-08-25 13:30:00,35.23,35.24,35.12,35.16,134430.0,30.9133,30.9221,30.8168,30.8519,134430.0
2016-08-25 14:00:00,35.16,35.18,35.12,35.16,86288.0,30.8519,30.8694,30.8168,30.8519,86288.0
2016-08-25 14:30:00,35.16,35.24,35.15,35.22,83765.0,30.8519,30.9221,30.8431,30.9045,83765.0
2016-08-25 15:00:00,35.21,35.26,35.2,35.24,98269.0,30.8958,30.9396,30.887,30.9221,98269.0
2016-08-25 15:30:00,35.24,35.26,35.2,35.26,369419.0,30.9221,30.9396,30.887,30.9396,369419.0
2016-08-26 09:30:00,35.39,35.46,35.34,35.38,109248.0,31.0537,31.1151,31.0098,31.0449,109248.0
2016-08-26 10:00:00,35.38,35.52,35.29,35.5,161451.0,31.0449,31.1678,30.966,31.1502,161451.0
2016-08-26 10:30:00,35.51,35.53,35.42,35.48,95378.0,31.159,31.1766,31.08,31.1327,95378.0
2016-08-26 11:00:00,35.49,35.54,35.43,35.48,134626.0,31.1415,31.1853,31.0888,31.1327,134626.0
2016-08-26 11:30:00,35.48,35.51,35.31,35.33,120773.0,31.1327,31.159,30.9835,31.0011,120773.0
2016-08-26 12:00:00,35.33,35.33,35.14,35.2,144470.0,31.0011,31.0011,30.8343,30.887,144470.0
2016-08-26 12:30:00,35.2,35.25,35.16,35.24,90175.0,30.887,30.9309,30.8519,30.9221,90175.0
2016-08-26 13:00:00,35.25,35.29,35.17,35.22,61614.0,30.9309,30.966,30.8607,30.9045,61614.0
2016-08-26 13:30:00,35.22,35.24,35.14,35.17,100557.0,30.9045,30.9221,30.8343,30.8607,100557.0
2016-08-26 14:00:00,35.16,35.21,35.05,35.09,97645.0,30.8519,30.8958,30.7554,30.7905,97645.0
2016-08-26 14:30:00,35.08,35.13,35.02,35.13,116228.0,30.7817,30.8256,30.7291,30.8256,116228.0
2016-08-26 15:00:00,35.13,35.22,35.1,35.2,117959.0,30.8256,30.9045,30.7992,30.887,117959.0
2016-08-26 15:30:00,35.2,35.28,35.17,35.23,260740.0,30.887,30.9572,30.8607,30.9133,260740.0
2016-08-29 09:30:00,35.33,35.64,35.33,35.56,155304.0,31.0011,31.2731,31.0011,31.2029,155304.0
2016-08-29 10:00:00,35.56,35.65,35.52,35.52,126241.0,31.2029,31.2819,31.1678,31.1678,126241.0
2016-08-29 10:30:00,35.52,35.61,35.49,35.59,102416.0,31.1678,31.2468,31.1415,31.2292,102416.0
2016-08-29 11:00:00,35.59,35.65,35.58,35.59,103143.0,31.2292,31.2819,31.2204,31.2292,103143.0
2016-08-29 11:30:00,35.6,35.65,35.56,35.58,137113.0,31.238,31.2819,31.2029,31.2204,137113.0
2016-08-29 12:00:00,35.57,35.65,35.52,35.52,126263.0,31.2117,31.2819,31.1678,31.1678,126263.0
2016-08-29 12:30:00,35.52,35.65,35.51,35.59,120328.0,31.1678,31.2819,31.159,31.2292,120328.0
2016-08-29 13:00:00,35.6,35.61,35.56,35.59,93648.0,31.238,31.2468,31.2029,31.2292,93648.0
2016-08-29 13:30:00,35.6,35.62,35.58,35.59,91906.0,31.238,31.2555,31.2204,31.2292,91906.0
2016-08-29 14:00:00,35.58,35.6,35.56,35.56,78637.0,31.2204,31.238,31.2029,31.2029,78637.0
2016-08-29 14:30:00,35.56,35.59,35.53,35.54,173580.0,31.2029,31.2292,31.1766,31.1853,173580.0
2016-08-29 15:00:00,35.55,35.57,35.5,35.51,122815.0,31.1941,31.2117,31.1502,31.159,122815.0
2016-08-29 15:30:00,35.51,35.51,35.46,35.46,455205.0,31.159,31.159,31.1151,31.1151,455205.0
2016-08-30 09:30:00,35.49,35.54,35.35,35.51,155026.0,31.1415,31.1853,31.0186,31.159,155026.0
2016-08-30 10:00:00,35.5,35.56,35.41,35.44,103173.0,31.1502,31.2029,31.0713,31.0976,103173.0
2016-08-30 10:30:00,35.44,35.57,35.39,35.56,89453.0,31.0976,31.2117,31.0537,31.2029,89453.0
2016-08-30 11:00:00,35.55,35.57,35.43,35.44,93732.0,31.1941,31.2117,31.0888,31.0976,93732.0
2016-08-30 11:30:00,35.44,35.56,35.39,35.56,93008.0,31.0976,31.2029,31.0537,31.2029,93008.0
2016-08-30 12:00:00,35.55,35.59,35.5,35.5,72975.0,31.1941,31.2292,31.1502,31.1502,72975.0
2016-08-30 12:30:00,35.5,35.52,35.42,35.43,95477.0,31.1502,31.1678,31.08,31.0888,95477.0
2016-08-30 13:00:00,35.42,35.46,35.4,35.43,82816.0,31.08,31.1151,31.0625,31.0888,82816.0
2016-08-30 13:30:00,35.43,35.44,35.37,35.38,117055.0,31.0888,31.0976,31.0362,31.0449,117055.0
2016-08-30 14:00:00,35.37,35.4,35.26,35.3,135307.0,31.0362,31.0625,30.9396,30.9747,135307.0
2016-08-30 14:30:00,35.3,35.35,35.26,35.33,103321.0,30.9747,31.0186,30.9396,31.0011,103321.0
2016-08-30 15:00:00,35.33,35.38,35.3,35.36,135249.0,31.0011,31.0449,30.9747,31.0274,135249.0
2016-08-30 15:30:00,35.36,35.43,35.35,35.42,505263.0,31.0274,31.0888,31.0186,31.08,505263.0
2016-08-31 09:30:00,35.26,35.64,35.2,35.5,212846.0,30.9396,31.2731,30.887,31.1502,212846.0
2016-08-31 10:00:00,35.51,35.55,35.41,35.41,509941.0,31.159,31.1941,31.0713,31.0713,509941.0
2016-08-31 10:30:00,35.41,35.42,35.23,35.29,193729.0,31.0713,31.08,30.9133,30.966,193729.0
2016-08-31 11:00:00,35.29,35.34,35.21,35.33,178801.0,30.966,31.0098,30.8958,31.0011,178801.0
2016-08-31 11:30:00,35.33,35.4,35.33,35.36,151357.0,31.0011,31.0625,31.0011,31.0274,151357.0
2016-08-31 12:00:00,35.35,35.38,35.28,35.31,159742.0,31.0186,31.0449,30.9572,30.9835,159742.0
2016-08-31 12:30:00,35.32,35.4,35.22,35.23,133744.0,30.9923,31.0625,30.9045,30.9133,133744.0
2016-08-31 13:00:00,35.23,35.24,35.12,35.16,137190.0,30.9133,30.9221,30.8168,30.8519,137190.0
2016-08-31 13:30:00,35.16,35.24,35.11,35.18,191985.0,30.8519,30.9221,30.808,30.8694,191985.0
2016-08-31 14:00:00,35.18,35.4,35.18,35.4,140692.0,30.8694,31.0625,30.8694,31.0625,140692.0
2016-08-31 14:30:00,35.4,35.41,35.29,35.29,127534.0,31.0625,31.0713,30.966,30.966,127534.0
2016-08-31 15:00:00,35.3,35.45,35.29,35.43,193359.0,30.9747,31.1064,30.966,31.0888,193359.0
2016-08-31 15:30:00,35.44,35.53,35.41,35.48,893341.0,31.0976,31.1766,31.0713,31.1327,893341.0
2016-09-01 09:30:00,35.5,35.82,35.49,35.76,237416.0,31.1502,31.431,31.1415,31.3784,237416.0
2016-09-01 10:00:00,35.75,35.79,35.5,35.5,248068.0,31.3696,31.4047,31.1502,31.1502,248068.0
2016-09-01 10:30:00,35.5,35.51,35.3,35.34,187439.0,31.1502,31.159,30.9747,31.0098,187439.0
2016-09-01 11:00:00,35.34,35.42,35.22,35.41,147236.0,31.0098,31.08,30.9045,31.0713,147236.0
2016-09-01 11:30:00,35.41,35.48,35.34,35.4,147282.0,31.0713,31.1327,31.0098,31.0625,147282.0
2016-09-01 12:00:00,35.39,35.56,35.38,35.55,197974.0,31.0537,31.2029,31.0449,31.1941,197974.0
2016-09-01 12:30:00,35.55,35.61,35.51,35.51,183155.0,31.1941,31.2468,31.159,31.159,183155.0
2016-09-01 13:00:00,35.51,35.63,35.51,35.61,106254.0,31.159,31.2643,31.159,31.2468,106254.0
2016-09-01 13:30:00,35.61,35.63,35.51,35.52,145679.0,31.2468,31.2643,31.159,31.1678,145679.0
2016-09-01 14:00:00,35.52,35.54,35.44,35.52,161612.0,31.1678,31.1853,31.0976,31.1678,161612.0
2016-09-01 14:30:00,35.52,35.54,35.46,35.5,220278.0,31.1678,31.1853,31.1151,31.1502,220278.0
2016-09-01 15:00:00,35.5,35.53,35.38,35.45,207918.0,31.1502,31.1766,31.0449,31.1064,207918.0
2016-09-01 15:30:00,35.45,35.58,35.4,35.53,754364.0,31.1064,31.2204,31.0625,31.1766,754364.0
2016-09-02 09:30:00,35.68,35.89,35.68,35.7,106574.0,31.3082,31.4925,31.3082,31.3257,106574.0
2016-09-02 10:00:00,35.69,35.78,35.63,35.67,91000.0,31.317,31.3959,31.2643,31.2994,91000.0
2016-09-02 10:30:00,35.68,35.7,35.52,35.53,136359.0,31.3082,31.3257,31.1678,31.1766,136359.0
2016-09-02 11:00:00,35.53,35.63,35.52,35.55,88443.0,31.1766,31.2643,31.1678,31.1941,88443.0
2016-09-02 11:30:00,35.55,35.58,35.48,35.5,183008.0,31.1941,31.2204,31.1327,31.1502,183008.0
2016-09-02 12:00:00,35.51,35.54,35.38,35.42,97834.0,31.159,31.1853,31.0449,31.08,97834.0
2016-09-02 12:30:00,35.41,35.46,35.39,35.43,70175.0,31.0713,31.1151,31.0537,31.0888,70175.0
2016-09-02 13:00:00,35.43,35.46,35.39,35.41,54618.0,31.0888,31.1151,31.0537,31.0713,54618.0
2016-09-02 13:30:00,35.4,35.41,35.3,35.37,73679.0,31.0625,31.0713,30.9747,31.0362,73679.0
2016-09-02 14:00:00,35.37,35.49,35.36,35.47,143499.0,31.0362,31.1415,31.0274,31.1239,143499.0
2016-09-02 14:30:00,35.47,35.53,35.46,35.49,91017.0,31.1239,31.1766,31.1151,31.1415,91017.0
2016-09-02 15:00:00,35.5,35.52,35.44,35.49,128486.0,31.1502,31.1678,31.0976,31.1415,128486.0
2016-09-02 15:30:00,35.49,35.51,35.42,35.47,448103.0,31.1415,31.159,31.08,31.1239,448103.0
2016-09-06 09:30:00,35.64,35.7,35.47,35.52,159185.0,31.2731,31.3257,31.1239,31.1678,159185.0
2016-09-06 10:00:00,35.52,35.53,35.21,35.23,153821.0,31.1678,31.1766,30.8958,30.9133,153821.0
2016-09-06 10:30:00,35.24,35.29,35.15,35.23,116139.0,30.9221,30.966,30.8431,30.9133,116139.0
2016-09-06 11:00:00,35.23,35.31,35.22,35.3,75582.0,30.9133,30.9835,30.9045,30.9747,75582.0
2016-09-06 11:30:00,35.3,35.34,35.26,35.31,112377.0,30.9747,31.0098,30.9396,30.9835,112377.0
2016-09-06 12:00:00,35.32,35.32,35.15,35.17,115403.0,30.9923,30.9923,30.8431,30.8607,115403.0
2016-09-06 12:30:00,35.18,35.26,35.17,35.21,74725.0,30.8694,30.9396,30.8607,30.8958,74725.0
2016-09-06 13:00:00,35.21,35.22,35.16,35.17,60537.0,30.8958,30.9045,30.8519,30.8607,60537.0
2016-09-06 13:30:00,35.18,35.23,35.16,35.19,65479.0,30.8694,30.9133,30.8519,30.8782,65479.0
2016-09-06 14:00:00,35.19,35.21,35.14,35.18,72140.0,30.8782,30.8958,30.8343,30.8694,72140.0
2016-09-06 14:30:00,35.19,35.24,35.15,35.24,79888.0,30.8782,30.9221,30.8431,30.9221,79888.0
2016-09-06 15:00:00,35.24,35.28,35.23,35.27,127656.0,30.9221,30.9572,30.9133,30.9484,127656.0
2016-09-06 15:30:00,35.26,35.31,35.2,35.31,445855.0,30.9396,30.9835,30.887,30.9835,445855.0
2016-09-07 09:30:00,35.24,35.33,35.07,35.22,189718.0,30.9221,31.0011,30.7729,30.9045,189718.0
2016-09-07 10:00:00,35.23,35.37,35.2,35.36,168557.0,30.9133,31.0362,30.887,31.0274,168557.0
2016-09-07 10:30:00,35.36,35.41,35.23,35.23,181837.0,31.0274,31.0713,30.9133,30.9133,181837.0
2016-09-07 11:00:00,35.24,35.27,35.11,35.14,104330.0,30.9221,30.9484,30.808,30.8343,104330.0
2016-09-07 11:30:00,35.15,35.19,35.1,35.17,123067.0,30.8431,30.8782,30.7992,30.8607,123067.0
2016-09-07 12:00:00,35.17,35.22,35.15,35.19,122715.0,30.8607,30.9045,30.8431,30.8782,122715.0
2016-09-07 12:30:00,35.19,35.26,35.17,35.25,76672.0,30.8782,30.9396,30.8607,30.9309,76672.0
2016-09-07 13:00:00,35.25,35.34,35.24,35.32,124421.0,30.9309,31.0098,30.9221,30.9923,124421.0
2016-09-07 13:30:00,35.32,35.41,35.31,35.37,131207.0,30.9923,31.0713,30.9835,31.0362,131207.0
2016-09-07 14:00:00,35.36,35.41,35.34,35.41,103116.0,31.0274,31.0713,31.0098,31.0713,103116.0
2016-09-07 14:30:00,35.41,35.42,35.34,35.34,124392.0,31.0713,31.08,31.0098,31.0098,124392.0
2016-09-07 15:00:00,35.35,35.36,35.3,35.33,205314.0,31.0186,31.0274,30.9747,31.0011,205314.0
2016-09-07 15:30:00,35.33,35.35,35.26,35.29,329827.0,31.0011,31.0186,30.9396,30.966,329827.0
2016-09-08 09:30:00,35.17,35.24,35.07,35.15,84888.0,30.8607,30.9221,30.7729,30.8431,84888.0
2016-09-08 10:00:00,35.14,35.2,35.07,35.08,91225.0,30.8343,30.887,30.7729,30.7817,91225.0
2016-09-08 10:30:00,35.08,35.12,35.0,35.09,176300.0,30.7817,30.8168,30.7115,30.7905,176300.0
2016-09-08 11:00:00,35.09,35.15,34.98,34.99,100637.0,30.7905,30.8431,30.694,30.7027,100637.0
2016-09-08 11:30:00,35.0,35.04,34.95,35.03,124191.0,30.7115,30.7466,30.6676,30.7378,124191.0
2016-09-08 12:00:00,35.04,35.06,34.95,35.02,89118.0,30.7466,30.7641,30.6676,30.7291,89118.0
2016-09-08 12:30:00,35.02,35.08,35.0,35.04,85025.0,30.7291,30.7817,30.7115,30.7466,85025.0
2016-09-08 13:00:00,35.04,35.06,35.02,35.02,46868.0,30.7466,30.7641,30.7291,30.7291,46868.0
2016-09-08 13:30:00,35.02,35.07,35.01,35.02,52301.0,30.7291,30.7729,30.7203,30.7291,52301.0
2016-09-08 14:00:00,35.02,35.06,34.99,35.04,99513.0,30.7291,30.7641,30.7027,30.7466,99513.0
2016-09-08 14:30:00,35.04,35.13,35.02,35.1,162943.0,30.7466,30.8256,30.7291,30.7992,162943.0
2016-09-08 15:00:00,35.1,35.13,35.05,35.05,171730.0,30.7992,30.8256,30.7554,30.7554,171730.0
2016-09-08 15:30:00,35.05,35.17,35.04,35.16,594313.0,30.7554,30.8607,30.7466,30.8519,594313.0
2016-09-09 09:30:00,34.86,34.87,34.16,34.21,447058.0,30.5887,30.5974,29.9744,30.0183,447058.0
2016-09-09 10:00:00,34.22,34.26,34.05,34.12,243495.0,30.0271,30.0622,29.8779,29.9393,243495.0
2016-09-09 10:30:00,34.11,34.11,33.84,33.92,273643.0,29.9306,29.9306,29.6936,29.7638,273643.0
2016-09-09 11:00:00,33.92,33.95,33.85,33.95,302217.0,29.7638,29.7902,29.7024,29.7902,302217.0
2016-09-09 11:30:00,33.95,33.97,33.71,33.74,204403.0,29.7902,29.8077,29.5796,29.6059,204403.0
2016-09-09 12:00:00,33.74,33.83,33.67,33.73,203668.0,29.6059,29.6849,29.5445,29.5971,203668.0
2016-09-09 12:30:00,33.73,33.74,33.51,33.54,314323.0,29.5971,29.6059,29.4041,29.4304,314323.0
2016-09-09 13:00:00,33.53,33.54,33.28,33.32,409183.0,29.4216,29.4304,29.2023,29.2373,409183.0
2016-09-09 13:30:00,33.33,33.35,33.1,33.27,428215.0,29.2461,29.2637,29.0443,29.1935,428215.0
2016-09-09 14:00:00,33.27,33.45,33.06,33.45,760472.0,29.1935,29.3514,29.0092,29.3514,760472.0
2016-09-09 14:30:00,33.44,33.52,33.4,33.48,454675.0,29.3426,29.4128,29.3075,29.3777,454675.0
2016-09-09 15:00:00,33.48,33.6,33.46,33.56,438200.0,29.3777,29.483,29.3602,29.4479,438200.0
2016-09-09 15:30:00,33.56,33.57,33.27,33.27,930059.0,29.4479,29.4567,29.1935,29.1935,930059.0
2016-09-12 09:30:00,33.04,33.44,32.89,33.39,500485.0,28.9917,29.3426,28.86,29.2988,500485.0
2016-09-12 10:00:00,33.39,33.63,33.29,33.61,329120.0,29.2988,29.5094,29.211,29.4918,329120.0
2016-09-12 10:30:00,33.61,33.63,33.25,33.41,385471.0,29.4918,29.5094,29.1759,29.3163,385471.0
2016-09-12 11:00:00,33.41,33.48,33.33,33.36,216270.0,29.3163,29.3777,29.2461,29.2724,216270.0
2016-09-12 11:30:00,33.36,33.48,33.32,33.4,185801.0,29.2724,29.3777,29.2373,29.3075,185801.0
2016-09-12 12:00:00,33.4,33.48,33.35,33.48,323165.0,29.3075,29.3777,29.2637,29.3777,323165.0
2016-09-12 12:30:00,33.48,33.53,33.41,33.5,212894.0,29.3777,29.4216,29.3163,29.3953,212894.0
2016-09-12 13:00:00,33.51,33.69,33.45,33.47,266993.0,29.4041,29.562,29.3514,29.369,266993.0
2016-09-12 13:30:00,33.48,33.69,33.41,33.67,207938.0,29.3777,29.562,29.3163,29.5445,207938.0
2016-09-12 14:00:00,33.67,33.76,33.65,33.71,349265.0,29.5445,29.6234,29.5269,29.5796,349265.0
2016-09-12 14:30:00,33.71,33.89,33.71,33.85,334176.0,29.5796,29.7375,29.5796,29.7024,334176.0
2016-09-12 15:00:00,33.85,33.88,33.74,33.8,273775.0,29.7024,29.7287,29.6059,29.6585,273775.0
2016-09-12 15:30:00,33.8,33.85,33.68,33.69,1031751.0,29.6585,29.7024,29.5532,29.562,1031751.0
2016-09-13 09:30:00,33.33,33.45,33.16,33.22,359576.0,29.2461,29.3514,29.097,29.1496,359576.0
2016-09-13 10:00:00,33.21,33.3,33.1,33.14,284168.0,29.1408,29.2198,29.0443,29.0794,284168.0
2016-09-13 10:30:00,33.14,33.29,33.07,33.18,495874.0,29.0794,29.211,29.018,29.1145,495874.0
2016-09-13 11:00:00,33.18,33.2,33.1,33.13,231061.0,29.1145,29.1321,29.0443,29.0706,231061.0
2016-09-13 11:30:00,33.13,33.21,33.09,33.18,249260.0,29.0706,29.1408,29.0355,29.1145,249260.0
2016-09-13 12:00:00,33.18,33.21,33.03,33.03,203197.0,29.1145,29.1408,28.9829,28.9829,203197.0
2016-09-13 12:30:00,33.04,33.12,32.91,32.95,195893.0,28.9917,29.0619,28.8776,28.9127,195893.0
2016-09-13 13:00:00,32.95,33.23,32.89,33.2,435377.0,28.9127,29.1584,28.86,29.1321,435377.0
2016-09-13 13:30:00,33.21,33.3,32.95,32.99,348304.0,29.1408,29.2198,28.9127,28.9478,348304.0
2016-09-13 14:00:00,32.97,33.05,32.92,33.0,304255.0,28.9302,29.0004,28.8864,28.9566,304255.0
2016-09-13 14:30:00,33.0,33.12,32.97,32.97,312497.0,28.9566,29.0619,28.9302,28.9302,312497.0
2016-09-13 15:00:00,32.96,33.12,32.91,33.1,346070.0,28.9215,29.0619,28.8776,29.0443,346070.0
2016-09-13 15:30:00,33.1,33.15,32.93,33.03,1087940.0,29.0443,29.0882,28.8951,28.9829,1087940.0
2016-09-14 09:30:00,33.08,33.26,33.04,33.26,436103.0,29.0268,29.1847,28.9917,29.1847,436103.0
2016-09-14 10:00:00,33.25,33.49,33.22,33.45,304960.0,29.1759,29.3865,29.1496,29.3514,304960.0
2016-09-14 10:30:00,33.45,33.53,33.27,33.33,240206.0,29.3514,29.4216,29.1935,29.2461,240206.0
2016-09-14 11:00:00,33.34,33.45,33.27,33.39,182748.0,29.2549,29.3514,29.1935,29.2988,182748.0
2016-09-14 11:30:00,33.38,33.44,33.3,33.43,152905.0,29.29,29.3426,29.2198,29.3339,152905.0
2016-09-14 12:00:00,33.43,33.48,33.34,33.34,285206.0,29.3339,29.3777,29.2549,29.2549,285206.0
2016-09-14 12:30:00,33.35,33.37,33.25,33.31,272013.0,29.2637,29.2812,29.1759,29.2286,272013.0
2016-09-14 13:00:00,33.3,33.34,33.24,33.26,162426.0,29.2198,29.2549,29.1672,29.1847,162426.0
2016-09-14 13:30:00,33.25,33.33,33.25,33.26,286710.0,29.1759,29.2461,29.1759,29.1847,286710.0
2016-09-14 14:00:00,33.26,33.29,33.07,33.26,331129.0,29.1847,29.211,29.018,29.1847,331129.0
2016-09-14 14:30:00,33.26,33.32,33.21,33.29,259956.0,29.1847,29.2373,29.1408,29.211,259956.0
2016-09-14 15:00:00,33.29,33.3,33.11,33.12,416608.0,29.211,29.2198,29.0531,29.0619,416608.0
2016-09-14 15:30:00,33.12,33.3,33.11,33.25,940673.0,29.0619,29.2198,29.0531,29.1759,940673.0
2016-09-15 09:30:00,33.26,33.42,33.2,33.28,195974.0,29.1847,29.3251,29.1321,29.2023,195974.0
2016-09-15 10:00:00,33.29,33.54,33.22,33.44,223918.0,29.211,29.4304,29.1496,29.3426,223918.0
2016-09-15 10:30:00,33.44,33.58,33.41,33.55,163696.0,29.3426,29.4655,29.3163,29.4392,163696.0
2016-09-15 11:00:00,33.55,33.63,33.5,33.61,184317.0,29.4392,29.5094,29.3953,29.4918,184317.0
2016-09-15 11:30:00,33.61,33.66,33.55,33.55,176296.0,29.4918,29.5357,29.4392,29.4392,176296.0
2016-09-15 12:00:00,33.55,33.57,33.47,33.52,170094.0,29.4392,29.4567,29.369,29.4128,170094.0
2016-09-15 12:30:00,33.51,33.54,33.45,33.52,220131.0,29.4041,29.4304,29.3514,29.4128,220131.0
2016-09-15 13:00:00,33.53,33.59,33.46,33.56,165879.0,29.4216,29.4743,29.3602,29.4479,165879.0
2016-09-15 13:30:00,33.56,33.63,33.56,33.62,100348.0,29.4479,29.5094,29.4479,29.5006,100348.0
2016-09-15 14:00:00,33.61,33.68,33.59,33.63,113891.0,29.4918,29.5532,29.4743,29.5094,113891.0
2016-09-15 14:30:00,33.63,33.66,33.59,33.62,122662.0,29.5094,29.5357,29.4743,29.5006,122662.0
2016-09-15 15:00:00,33.63,33.67,33.56,33.61,336831.0,29.5094,29.5445,29.4479,29.4918,336831.0
2016-09-15 15:30:00,33.6,33.65,33.57,33.6,458988.0,29.483,29.5269,29.4567,29.483,458988.0
2016-09-16 09:30:00,33.36,33.38,33.06,33.16,697356.0,29.2724,29.29,29.0092,29.097,697356.0
2016-09-16 10:00:00,33.16,33.19,33.03,33.15,238525.0,29.097,29.1233,28.9829,29.0882,238525.0
2016-09-16 10:30:00,33.14,33.23,33.11,33.18,298314.0,29.0794,29.1584,29.0531,29.1145,298314.0
2016-09-16 11:00:00,33.18,33.24,33.11,33.2,219822.0,29.1145,29.1672,29.0531,29.1321,219822.0
2016-09-16 11:30:00,33.21,33.3,33.17,33.18,189194.0,29.1408,29.2198,29.1057,29.1145,189194.0
2016-09-16 12:00:00,33.18,33.24,33.16,33.18,133021.0,29.1145,29.1672,29.097,29.1145,133021.0
2016-09-16 12:30:00,33.19,33.26,33.14,33.23,148494.0,29.1233,29.1847,29.0794,29.1584,148494.0
2016-09-16 13:00:00,33.22,33.24,33.03,33.04,187033.0,29.1496,29.1672,28.9829,28.9917,187033.0
2016-09-16 13:30:00,33.04,33.07,32.99,33.05,210539.0,28.9917,29.018,28.9478,29.0004,210539.0
2016-09-16 14:00:00,33.05,33.09,33.01,33.06,171199.0,29.0004,29.0355,28.9653,29.0092,171199.0
2016-09-16 14:30:00,33.07,33.1,32.91,32.91,245857.0,29.018,29.0443,28.8776,28.8776,245857.0
2016-09-16 15:00:00,32.91,32.97,32.89,32.93,347717.0,28.8776,28.9302,28.86,28.8951,347717.0
2016-09-16 15:30:00,32.93,32.98,32.88,32.91,1108170.0,28.8951,28.939,28.8513,28.8776,1108170.0
2016-09-19 09:30:00,33.1,33.26,33.02,33.24,170400.0,29.0443,29.1847,28.9741,29.1672,170400.0
2016-09-19 10:00:00,33.24,33.36,33.24,33.26,245852.0,29.1672,29.2724,29.1672,29.1847,245852.0
2016-09-19 10:30:00,33.26,33.29,33.18,33.23,140420.0,29.1847,29.211,29.1145,29.1584,140420.0
2016-09-19 11:00:00,33.23,33.24,33.1,33.15,152356.0,29.1584,29.1672,29.0443,29.0882,152356.0
2016-09-19 11:30:00,33.15,33.16,33.08,33.14,174848.0,29.0882,29.097,29.0268,29.0794,174848.0
2016-09-19 12:00:00,33.14,33.17,32.97,33.03,216741.0,29.0794,29.1057,28.9302,28.9829,216741.0
2016-09-19 12:30:00,33.03,33.05,32.97,32.98,121556.0,28.9829,29.0004,28.9302,28.939,121556.0
2016-09-19 13:00:00,32.97,33.02,32.95,33.02,147034.0,28.9302,28.9741,28.9127,28.9741,147034.0
2016-09-19 13:30:00,33.01,33.01,32.84,32.95,185194.0,28.9653,28.9653,28.8162,28.9127,185194.0
2016-09-19 14:00:00,32.95,33.02,32.94,32.97,134208.0,28.9127,28.9741,28.9039,28.9302,134208.0
2016-09-19 14:30:00,32.97,33.05,32.94,33.04,153253.0,28.9302,29.0004,28.9039,28.9917,153253.0
2016-09-19 15:00:00,33.04,33.07,32.92,32.95,259357.0,28.9917,29.018,28.8864,28.9127,259357.0
2016-09-19 15:30:00,32.94,33.0,32.87,32.91,663519.0,28.9039,28.9566,28.8425,28.8776,663519.0
2016-09-20 09:30:00,33.15,33.16,32.77,32.86,239627.0,29.0882,29.097,28.7547,28.8337,239627.0
2016-09-20 10:00:00,32.87,32.92,32.82,32.88,217484.0,28.8425,28.8864,28.7986,28.8513,217484.0
2016-09-20 10:30:00,32.88,32.93,32.8,32.8,258606.0,28.8513,28.8951,28.7811,28.7811,258606.0
2016-09-20 11:00:00,32.81,32.85,32.68,32.7,147420.0,28.7898,28.8249,28.6758,28.6933,147420.0
2016-09-20 11:30:00,32.71,32.82,32.69,32.77,144190.0,28.7021,28.7986,28.6845,28.7547,144190.0
2016-09-20 12:00:00,32.77,32.82,32.67,32.7,154003.0,28.7547,28.7986,28.667,28.6933,154003.0
2016-09-20 12:30:00,32.7,32.77,32.61,32.72,388597.0,28.6933,28.7547,28.6143,28.7109,388597.0
2016-09-20 13:00:00,32.72,32.83,32.71,32.73,265686.0,28.7109,28.8074,28.7021,28.7196,265686.0
2016-09-20 13:30:00,32.72,32.8,32.65,32.77,211146.0,28.7109,28.7811,28.6494,28.7547,211146.0
2016-09-20 14:00:00,32.77,32.85,32.74,32.83,395941.0,28.7547,28.8249,28.7284,28.8074,395941.0
2016-09-20 14:30:00,32.83,32.89,32.82,32.87,173046.0,28.8074,28.86,28.7986,28.8425,173046.0
2016-09-20 15:00:00,32.87,32.89,32.81,32.82,217261.0,28.8425,28.86,28.7898,28.7986,217261.0
2016-09-20 15:30:00,32.83,32.91,32.8,32.84,1040300.0,28.8074,28.8776,28.7811,28.8162,1040300.0
2016-09-21 09:30:00,33.04,33.1,32.92,33.0,236712.0,28.9917,29.0443,28.8864,28.9566,236712.0
2016-09-21 10:00:00,32.99,33.03,32.91,32.92,126855.0,28.9478,28.9829,28.8776,28.8864,126855.0
2016-09-21 10:30:00,32.92,32.98,32.89,32.92,213001.0,28.8864,28.939,28.86,28.8864,213001.0
2016-09-21 11:00:00,32.92,32.98,32.87,32.93,167265.0,28.8864,28.939,28.8425,28.8951,167265.0
2016-09-21 11:30:00,32.94,32.97,32.9,32.94,128953.0,28.9039,28.9302,28.8688,28.9039,128953.0
2016-09-21 12:00:00,32.94,32.95,32.72,32.75,156229.0,28.9039,28.9127,28.7109,28.7372,156229.0
2016-09-21 12:30:00,32.74,32.82,32.69,32.82,117798.0,28.7284,28.7986,28.6845,28.7986,117798.0
2016-09-21 13:00:00,32.82,32.89,32.73,32.77,144127.0,28.7986,28.86,28.7196,28.7547,144127.0
2016-09-21 13:30:00,32.76,32.85,32.72,32.84,114023.0,28.746,28.8249,28.7109,28.8162,114023.0
2016-09-21 14:00:00,32.82,33.1,32.74,32.89,360277.0,28.7986,29.0443,28.7284,28.86,360277.0
2016-09-21 14:30:00,32.89,33.17,32.87,33.16,228406.0,28.86,29.1057,28.8425,29.097,228406.0
2016-09-21 15:00:00,33.16,33.37,33.09,33.36,490911.0,29.097,29.2812,29.0355,29.2724,490911.0
2016-09-21 15:30:00,33.36,33.43,33.32,33.39,846813.0,29.2724,29.3339,29.2373,29.2988,846813.0
2016-09-22 09:30:00,33.71,34.26,33.71,34.21,560768.0,29.5796,30.0622,29.5796,30.0183,560768.0
2016-09-22 10:00:00,34.21,34.22,34.0,34.07,273655.0,30.0183,30.0271,29.834,29.8955,273655.0
2016-09-22 10:30:00,34.07,34.15,34.02,34.12,344887.0,29.8955,29.9657,29.8516,29.9393,344887.0
2016-09-22 11:00:00,34.11,34.11,33.9,33.92,211424.0,29.9306,29.9306,29.7463,29.7638,211424.0
2016-09-22 11:30:00,33.92,34.0,33.9,33.98,182317.0,29.7638,29.834,29.7463,29.8165,182317.0
2016-09-22 12:00:00,33.99,34.03,33.94,34.03,199843.0,29.8253,29.8604,29.7814,29.8604,199843.0
2016-09-22 12:30:00,34.03,34.06,34.0,34.02,153724.0,29.8604,29.8867,29.834,29.8516,153724.0
2016-09-22 13:00:00,34.03,34.07,34.01,34.04,145570.0,29.8604,29.8955,29.8428,29.8691,145570.0
2016-09-22 13:30:00,34.04,34.16,34.04,34.12,214619.0,29.8691,29.9744,29.8691,29.9393,214619.0
2016-09-22 14:00:00,34.12,34.19,34.02,34.13,387401.0,29.9393,30.0007,29.8516,29.9481,387401.0
2016-09-22 14:30:00,34.13,34.27,34.07,34.25,329587.0,29.9481,30.0709,29.8955,30.0534,329587.0
2016-09-22 15:00:00,34.26,34.26,34.17,34.22,310242.0,30.0622,30.0622,29.9832,30.0271,310242.0
2016-09-22 15:30:00,34.22,34.35,34.21,34.33,1256846.0,30.0271,30.1411,30.0183,30.1236,1256846.0
2016-09-23 09:30:00,34.38,34.53,34.12,34.2,330554.0,30.1675,30.2991,29.9393,30.0095,330554.0
2016-09-23 10:00:00,34.2,34.43,34.18,34.42,375203.0,30.0095,30.2113,29.992,30.2026,375203.0
2016-09-23 10:30:00,34.41,34.51,34.37,34.47,219863.0,30.1938,30.2815,30.1587,30.2464,219863.0
2016-09-23 11:00:00,34.47,34.54,34.44,34.51,213313.0,30.2464,30.3079,30.2201,30.2815,213313.0
2016-09-23 11:30:00,34.51,34.57,34.43,34.47,161236.0,30.2815,30.3342,30.2113,30.2464,161236.0
2016-09-23 12:00:00,34.48,34.56,34.43,34.53,203940.0,30.2552,30.3254,30.2113,30.2991,203940.0
2016-09-23 12:30:00,34.52,34.55,34.48,34.51,119281.0,30.2903,30.3166,30.2552,30.2815,119281.0
2016-09-23 13:00:00,34.5,34.56,34.48,34.49,144523.0,30.2728,30.3254,30.2552,30.264,144523.0
2016-09-23 13:30:00,34.49,34.49,34.36,34.38,99939.0,30.264,30.264,30.1499,30.1675,99939.0
2016-09-23 14:00:00,34.37,34.39,34.32,34.34,141727.0,30.1587,30.1762,30.1148,30.1324,141727.0
2016-09-23 14:30:00,34.34,34.39,34.29,34.39,124181.0,30.1324,30.1762,30.0885,30.1762,124181.0
2016-09-23 15:00:00,34.39,34.41,34.3,34.35,219782.0,30.1762,30.1938,30.0973,30.1411,219782.0
2016-09-23 15:30:00,34.36,34.4,34.26,34.28,546321.0,30.1499,30.185,30.0622,30.0797,546321.0
2016-09-26 09:30:00,34.09,34.39,34.02,34.36,204436.0,29.913,30.1762,29.8516,30.1499,204436.0
2016-09-26 10:00:00,34.36,34.59,34.36,34.5,196700.0,30.1499,30.3517,30.1499,30.2728,196700.0
2016-09-26 10:30:00,34.5,34.58,34.47,34.52,86413.0,30.2728,30.343,30.2464,30.2903,86413.0
2016-09-26 11:00:00,34.52,34.59,34.5,34.57,168280.0,30.2903,30.3517,30.2728,30.3342,168280.0
2016-09-26 11:30:00,34.57,34.65,34.53,34.65,258265.0,30.3342,30.4044,30.2991,30.4044,258265.0
2016-09-26 12:00:00,34.65,34.66,34.56,34.64,135600.0,30.4044,30.4132,30.3254,30.3956,135600.0
2016-09-26 12:30:00,34.63,34.66,34.55,34.61,108364.0,30.3868,30.4132,30.3166,30.3693,108364.0
2016-09-26 13:00:00,34.6,34.63,34.5,34.5,91039.0,30.3605,30.3868,30.2728,30.2728,91039.0
2016-09-26 13:30:00,34.51,34.58,34.45,34.56,257108.0,30.2815,30.343,30.2289,30.3254,257108.0
2016-09-26 14:00:00,34.57,34.58,34.49,34.51,174686.0,30.3342,30.343,30.264,30.2815,174686.0
2016-09-26 14:30:00,34.51,34.53,34.41,34.44,129322.0,30.2815,30.2991,30.1938,30.2201,129322.0
2016-09-26 15:00:00,34.45,34.47,34.38,34.41,188025.0,30.2289,30.2464,30.1675,30.1938,188025.0
2016-09-26 15:30:00,34.42,34.45,34.31,34.34,549143.0,30.2026,30.2289,30.106,30.1324,549143.0
2016-09-27 09:30:00,34.18,34.37,34.09,34.36,303646.0,29.992,30.1587,29.913,30.1499,303646.0
2016-09-27 10:00:00,34.36,34.63,34.36,34.54,459680.0,30.1499,30.3868,30.1499,30.3079,459680.0
2016-09-27 10:30:00,34.54,34.64,34.52,34.54,191490.0,30.3079,30.3956,30.2903,30.3079,191490.0
2016-09-27 11:00:00,34.54,34.7,34.54,34.69,270042.0,30.3079,30.4483,30.3079,30.4395,270042.0
2016-09-27 11:30:00,34.7,34.73,34.66,34.7,169321.0,30.4483,30.4746,30.4132,30.4483,169321.0
2016-09-27 12:00:00,34.69,34.81,34.63,34.75,172839.0,30.4395,30.5448,30.3868,30.4921,172839.0
2016-09-27 12:30:00,34.76,34.82,34.75,34.76,158220.0,30.5009,30.5536,30.4921,30.5009,158220.0
2016-09-27 13:00:00,34.75,34.83,34.75,34.8,223036.0,30.4921,30.5623,30.4921,30.536,223036.0
2016-09-27 13:30:00,34.81,34.83,34.73,34.76,256732.0,30.5448,30.5623,30.4746,30.5009,256732.0
2016-09-27 14:00:00,34.76,34.84,34.74,34.75,293491.0,30.5009,30.5711,30.4834,30.4921,293491.0
2016-09-27 14:30:00,34.74,34.8,34.71,34.77,274361.0,30.4834,30.536,30.457,30.5097,274361.0
2016-09-27 15:00:00,34.77,34.79,34.72,34.79,409006.0,30.5097,30.5272,30.4658,30.5272,409006.0
2016-09-27 15:30:00,34.78,34.87,34.77,34.83,929940.0,30.5185,30.5974,30.5097,30.5623,929940.0
2016-09-28 09:30:00,34.82,34.97,34.67,34.72,223490.0,30.5536,30.6852,30.4219,30.4658,223490.0
2016-09-28 10:00:00,34.72,34.82,34.67,34.69,402552.0,30.4658,30.5536,30.4219,30.4395,402552.0
2016-09-28 10:30:00,34.69,34.71,34.54,34.57,738645.0,30.4395,30.457,30.3079,30.3342,738645.0
2016-09-28 11:00:00,34.57,34.67,34.55,34.63,287810.0,30.3342,30.4219,30.3166,30.3868,287810.0
2016-09-28 11:30:00,34.63,34.63,34.53,34.55,160113.0,30.3868,30.3868,30.2991,30.3166,160113.0
2016-09-28 12:00:00,34.55,34.61,34.49,34.52,339813.0,30.3166,30.3693,30.264,30.2903,339813.0
2016-09-28 12:30:00,34.52,34.54,34.47,34.51,142919.0,30.2903,30.3079,30.2464,30.2815,142919.0
2016-09-28 13:00:00,34.5,34.51,34.45,34.47,90598.0,30.2728,30.2815,30.2289,30.2464,90598.0
2016-09-28 13:30:00,34.48,34.55,34.44,34.44,104386.0,30.2552,30.3166,30.2201,30.2201,104386.0
2016-09-28 14:00:00,34.45,34.61,34.39,34.57,274621.0,30.2289,30.3693,30.1762,30.3342,274621.0
2016-09-28 14:30:00,34.57,34.6,34.48,34.48,188381.0,30.3342,30.3605,30.2552,30.2552,188381.0
2016-09-28 15:00:00,34.49,34.54,34.46,34.51,260450.0,30.264,30.3079,30.2377,30.2815,260450.0
2016-09-28 15:30:00,34.51,34.56,34.44,34.54,570496.0,30.2815,30.3254,30.2201,30.3079,570496.0
2016-09-29 09:30:00,34.57,34.83,34.52,34.68,281722.0,30.3342,30.5623,30.2903,30.4307,281722.0
2016-09-29 10:00:00,34.67,34.68,34.46,34.48,217311.0,30.4219,30.4307,30.2377,30.2552,217311.0
2016-09-29 10:30:00,34.49,34.56,34.43,34.48,199874.0,30.264,30.3254,30.2113,30.2552,199874.0
2016-09-29 11:00:00,34.48,34.48,34.31,34.37,158251.0,30.2552,30.2552,30.106,30.1587,158251.0
2016-09-29 11:30:00,34.38,34.49,34.37,34.48,149114.0,30.1675,30.264,30.1587,30.2552,149114.0
2016-09-29 12:00:00,34.49,34.58,34.44,34.52,142516.0,30.264,30.343,30.2201,30.2903,142516.0
2016-09-29 12:30:00,34.53,34.54,34.22,34.25,106993.0,30.2991,30.3079,30.0271,30.0534,106993.0
2016-09-29 13:00:00,34.26,34.38,34.16,34.31,145149.0,30.0622,30.1675,29.9744,30.106,145149.0
2016-09-29 13:30:00,34.31,34.35,34.11,34.13,114872.0,30.106,30.1411,29.9306,29.9481,114872.0
2016-09-29 14:00:00,34.13,34.4,34.12,34.4,172791.0,29.9481,30.185,29.9393,30.185,172791.0
2016-09-29 14:30:00,34.4,34.45,34.3,34.31,148638.0,30.185,30.2289,30.0973,30.106,148638.0
2016-09-29 15:00:00,34.31,34.37,34.24,34.35,217934.0,30.106,30.1587,30.0446,30.1411,217934.0
2016-09-29 15:30:00,34.34,34.4,34.21,34.22,565609.0,30.1324,30.185,30.0183,30.0271,565609.0
2016-09-30 09:30:00,34.45,34.5,33.98,33.98,501471.0,30.2289,30.2728,29.8165,29.8165,501471.0
2016-09-30 10:00:00,33.99,34.16,33.96,34.15,329192.0,29.8253,29.9744,29.7989,29.9657,329192.0
2016-09-30 10:30:00,34.15,34.27,34.14,34.27,243921.0,29.9657,30.0709,29.9569,30.0709,243921.0
2016-09-30 11:00:00,34.27,34.39,34.21,34.22,312007.0,30.0709,30.1762,30.0183,30.0271,312007.0
2016-09-30 11:30:00,34.23,34.28,34.18,34.18,328756.0,30.0358,30.0797,29.992,29.992,328756.0
2016-09-30 12:00:00,34.19,34.34,34.17,34.32,189854.0,30.0007,30.1324,29.9832,30.1148,189854.0
2016-09-30 12:30:00,34.32,34.36,34.24,34.24,287320.0,30.1148,30.1499,30.0446,30.0446,287320.0
2016-09-30 13:00:00,34.24,34.29,34.19,34.22,257083.0,30.0446,30.0885,30.0007,30.0271,257083.0
2016-09-30 13:30:00,34.21,34.32,34.19,34.27,312031.0,30.0183,30.1148,30.0007,30.0709,312031.0
2016-09-30 14:00:00,34.27,34.34,34.26,34.3,202479.0,30.0709,30.1324,30.0622,30.0973,202479.0
2016-09-30 14:30:00,34.3,34.39,34.27,34.36,436372.0,30.0973,30.1762,30.0709,30.1499,436372.0
2016-09-30 15:00:00,34.37,34.41,34.35,34.36,405955.0,30.1587,30.1938,30.1411,30.1499,405955.0
2016-09-30 15:30:00,34.37,34.44,34.29,34.3,786747.0,30.1587,30.2201,30.0885,30.0973,786747.0
2016-10-03 09:30:00,34.13,34.29,34.07,34.29,113868.0,29.9481,30.0885,29.8955,30.0885,113868.0
2016-10-03 10:00:00,34.31,34.4,34.12,34.12,195863.0,30.106,30.185,29.9393,29.9393,195863.0
2016-10-03 10:30:00,34.12,34.2,34.09,34.16,151567.0,29.9393,30.0095,29.913,29.9744,151567.0
2016-10-03 11:00:00,34.16,34.16,33.98,33.99,133732.0,29.9744,29.9744,29.8165,29.8253,133732.0
2016-10-03 11:30:00,33.98,34.07,33.95,33.99,122149.0,29.8165,29.8955,29.7902,29.8253,122149.0
2016-10-03 12:00:00,33.98,34.03,33.91,33.95,90091.0,29.8165,29.8604,29.7551,29.7902,90091.0
2016-10-03 12:30:00,33.94,34.0,33.91,34.0,64033.0,29.7814,29.834,29.7551,29.834,64033.0
2016-10-03 13:00:00,34.01,34.03,33.94,33.95,103200.0,29.8428,29.8604,29.7814,29.7902,103200.0
2016-10-03 13:30:00,33.95,34.01,33.91,33.92,141876.0,29.7902,29.8428,29.7551,29.7638,141876.0
2016-10-03 14:00:00,33.91,33.97,33.83,33.84,150212.0,29.7551,29.8077,29.6849,29.6936,150212.0
2016-10-03 14:30:00,33.84,33.87,33.68,33.7,239053.0,29.6936,29.72,29.5532,29.5708,239053.0
2016-10-03 15:00:00,33.71,33.87,33.7,33.86,373284.0,29.5796,29.72,29.5708,29.7112,373284.0
2016-10-03 15:30:00,33.86,34.03,33.85,33.95,645546.0,29.7112,29.8604,29.7024,29.7902,645546.0
2016-10-04 09:30:00,34.04,34.28,33.84,34.28,203281.0,29.8691,30.0797,29.6936,30.0797,203281.0
2016-10-04 10:00:00,34.29,34.29,34.1,34.16,150577.0,30.0885,30.0885,29.9218,29.9744,150577.0
2016-10-04 10:30:00,34.16,34.34,34.16,34.26,239862.0,29.9744,30.1324,29.9744,30.0622,239862.0
2016-10-04 11:00:00,34.26,34.26,34.03,34.14,206257.0,30.0622,30.0622,29.8604,29.9569,206257.0
2016-10-04 11:30:00,34.15,34.29,34.13,34.23,182328.0,29.9657,30.0885,29.9481,30.0358,182328.0
2016-10-04 12:00:00,34.23,34.25,34.03,34.12,153668.0,30.0358,30.0534,29.8604,29.9393,153668.0
2016-10-04 12:30:00,34.12,34.12,34.0,34.02,137744.0,29.9393,29.9393,29.834,29.8516,137744.0
2016-10-04 13:00:00,34.02,34.04,33.82,33.89,147160.0,29.8516,29.8691,29.6761,29.7375,147160.0
2016-10-04 13:30:00,33.89,33.97,33.87,33.95,134678.0,29.7375,29.8077,29.72,29.7902,134678.0
2016-10-04 14:00:00,33.94,33.97,33.86,33.88,160100.0,29.7814,29.8077,29.7112,29.7287,160100.0
2016-10-04 14:30:00,33.88,33.95,33.79,33.8,192375.0,29.7287,29.7902,29.6498,29.6585,192375.0
2016-10-04 15:00:00,33.79,33.94,33.75,33.94,295983.0,29.6498,29.7814,29.6147,29.7814,295983.0
2016-10-04 15:30:00,33.93,33.98,33.84,33.86,502936.0,29.7726,29.8165,29.6936,29.7112,502936.0
2016-10-05 09:30:00,34.06,34.18,34.03,34.12,181734.0,29.8867,29.992,29.8604,29.9393,181734.0
2016-10-05 10:00:00,34.14,34.29,34.07,34.29,201254.0,29.9569,30.0885,29.8955,30.0885,201254.0
2016-10-05 10:30:00,34.3,34.37,34.18,34.29,150734.0,30.0973,30.1587,29.992,30.0885,150734.0
2016-10-05 11:00:00,34.28,34.3,34.19,34.26,142008.0,30.0797,30.0973,30.0007,30.0622,142008.0
2016-10-05 11:30:00,34.26,34.38,34.25,34.34,182482.0,30.0622,30.1675,30.0534,30.1324,182482.0
2016-10-05 12:00:00,34.34,34.46,34.33,34.4,184677.0,30.1324,30.2377,30.1236,30.185,184677.0
2016-10-05 12:30:00,34.4,34.43,34.36,34.39,143951.0,30.185,30.2113,30.1499,30.1762,143951.0
2016-10-05 13:00:00,34.39,34.41,34.27,34.31,150903.0,30.1762,30.1938,30.0709,30.106,150903.0
2016-10-05 13:30:00,34.32,34.39,34.29,34.34,147537.0,30.1148,30.1762,30.0885,30.1324,147537.0
2016-10-05 14:00:00,34.34,34.36,34.21,34.21,124790.0,30.1324,30.1499,30.0183,30.0183,124790.0
2016-10-05 14:30:00,34.21,34.26,34.2,34.2,137832.0,30.0183,30.0622,30.0095,30.0095,137832.0
2016-10-05 15:00:00,34.2,34.26,34.18,34.18,287394.0,30.0095,30.0622,29.992,29.992,287394.0
2016-10-05 15:30:00,34.18,34.26,34.17,34.24,776819.0,29.992,30.0622,29.9832,30.0446,776819.0
2016-10-06 09:30:00,34.17,34.31,34.13,34.3,86344.0,29.9832,30.106,29.9481,30.0973,86344.0
2016-10-06 10:00:00,34.3,34.47,34.23,34.45,103374.0,30.0973,30.2464,30.0358,30.2289,103374.0
2016-10-06 10:30:00,34.45,34.57,34.4,34.56,122897.0,30.2289,30.3342,30.185,30.3254,122897.0
2016-10-06 11:00:00,34.55,34.61,34.52,34.57,149115.0,30.3166,30.3693,30.2903,30.3342,149115.0
2016-10-06 11:30:00,34.57,34.73,34.55,34.65,114391.0,30.3342,30.4746,30.3166,30.4044,114391.0
2016-10-06 12:00:00,34.65,34.72,34.63,34.66,80704.0,30.4044,30.4658,30.3868,30.4132,80704.0
2016-10-06 12:30:00,34.66,34.78,34.66,34.76,121298.0,30.4132,30.5185,30.4132,30.5009,121298.0
2016-10-06 13:00:00,34.76,34.77,34.71,34.75,74800.0,30.5009,30.5097,30.457,30.4921,74800.0
2016-10-06 13:30:00,34.74,34.81,34.74,34.78,102161.0,30.4834,30.5448,30.4834,30.5185,102161.0
2016-10-06 14:00:00,34.79,34.82,34.74,34.8,189910.0,30.5272,30.5536,30.4834,30.536,189910.0
2016-10-06 14:30:00,34.8,34.86,34.79,34.86,104514.0,30.536,30.5887,30.5272,30.5887,104514.0
2016-10-06 15:00:00,34.86,35.07,34.86,35.05,473093.0,30.5887,30.7729,30.5887,30.7554,473093.0
2016-10-06 15:30:00,35.04,35.05,34.91,34.93,578071.0,30.7466,30.7554,30.6325,30.6501,578071.0
2016-10-07 09:30:00,34.8,34.86,34.13,34.33,511235.0,30.536,30.5887,29.9481,30.1236,511235.0
2016-10-07 10:00:00,34.33,34.35,34.06,34.19,892479.0,30.1236,30.1411,29.8867,30.0007,892479.0
2016-10-07 10:30:00,34.2,34.25,34.1,34.16,289537.0,30.0095,30.0534,29.9218,29.9744,289537.0
2016-10-07 11:00:00,34.16,34.21,34.09,34.12,341740.0,29.9744,30.0183,29.913,29.9393,341740.0
2016-10-07 11:30:00,34.12,34.13,33.91,33.98,343071.0,29.9393,29.9481,29.7551,29.8165,343071.0
2016-10-07 12:00:00,33.98,34.09,33.81,33.92,405232.0,29.8165,29.913,29.6673,29.7638,405232.0
2016-10-07 12:30:00,33.93,33.95,33.87,33.89,168962.0,29.7726,29.7902,29.72,29.7375,168962.0
2016-10-07 13:00:00,33.89,33.89,33.67,33.74,473104.0,29.7375,29.7375,29.5445,29.6059,473104.0
2016-10-07 13:30:00,33.74,33.87,33.72,33.8,353128.0,29.6059,29.72,29.5883,29.6585,353128.0
2016-10-07 14:00:00,33.8,33.84,33.78,33.8,291515.0,29.6585,29.6936,29.641,29.6585,291515.0
2016-10-07 14:30:00,33.8,33.9,33.75,33.76,302865.0,29.6585,29.7463,29.6147,29.6234,302865.0
2016-10-07 15:00:00,33.76,33.77,33.62,33.64,363434.0,29.6234,29.6322,29.5006,29.5181,363434.0
2016-10-07 15:30:00,33.65,33.65,33.5,33.51,1180923.0,29.5269,29.5269,29.3953,29.4041,1180923.0
2016-10-10 09:30:00,33.88,34.05,33.78,33.93,387235.0,29.7287,29.8779,29.641,29.7726,387235.0
2016-10-10 10:00:00,33.93,33.94,33.65,33.71,275209.0,29.7726,29.7814,29.5269,29.5796,275209.0
2016-10-10 10:30:00,33.72,33.81,33.66,33.8,190686.0,29.5883,29.6673,29.5357,29.6585,190686.0
2016-10-10 11:00:00,33.8,33.84,33.75,33.81,151863.0,29.6585,29.6936,29.6147,29.6673,151863.0
2016-10-10 11:30:00,33.8,33.84,33.71,33.81,145724.0,29.6585,29.6936,29.5796,29.6673,145724.0
2016-10-10 12:00:00,33.81,33.82,33.73,33.77,95957.0,29.6673,29.6761,29.5971,29.6322,95957.0
2016-10-10 12:30:00,33.77,33.81,33.73,33.75,232719.0,29.6322,29.6673,29.5971,29.6147,232719.0
2016-10-10 13:00:00,33.75,33.82,33.73,33.8,85499.0,29.6147,29.6761,29.5971,29.6585,85499.0
2016-10-10 13:30:00,33.8,33.89,33.79,33.88,287941.0,29.6585,29.7375,29.6498,29.7287,287941.0
2016-10-10 14:00:00,33.89,33.94,33.84,33.93,625528.0,29.7375,29.7814,29.6936,29.7726,625528.0
2016-10-10 14:30:00,33.93,33.99,33.92,33.97,110067.0,29.7726,29.8253,29.7638,29.8077,110067.0
2016-10-10 15:00:00,33.97,34.0,33.86,33.88,155039.0,29.8077,29.834,29.7112,29.7287,155039.0
2016-10-10 15:30:00,33.88,33.9,33.84,33.89,361924.0,29.7287,29.7463,29.6936,29.7375,361924.0
2016-10-11 09:30:00,34.23,34.47,33.73,33.85,249386.0,30.0358,30.2464,29.5971,29.7024,249386.0
2016-10-11 10:00:00,33.85,33.92,33.77,33.8,170466.0,29.7024,29.7638,29.6322,29.6585,170466.0
2016-10-11 10:30:00,33.8,33.84,33.67,33.68,169593.0,29.6585,29.6936,29.5445,29.5532,169593.0
2016-10-11 11:00:00,33.66,33.66,33.36,33.37,271696.0,29.5357,29.5357,29.2724,29.2812,271696.0
2016-10-11 11:30:00,33.36,33.46,33.33,33.37,111198.0,29.2724,29.3602,29.2461,29.2812,111198.0
2016-10-11 12:00:00,33.38,33.44,33.34,33.42,69463.0,29.29,29.3426,29.2549,29.3251,69463.0
2016-10-11 12:30:00,33.41,33.49,33.36,33.42,115603.0,29.3163,29.3865,29.2724,29.3251,115603.0
2016-10-11 13:00:00,33.41,33.41,33.24,33.31,141934.0,29.3163,29.3163,29.1672,29.2286,141934.0
2016-10-11 13:30:00,33.3,33.31,33.15,33.16,89159.0,29.2198,29.2286,29.0882,29.097,89159.0
2016-10-11 14:00:00,33.16,33.21,33.12,33.17,149124.0,29.097,29.1408,29.0619,29.1057,149124.0
2016-10-11 14:30:00,33.18,33.25,33.14,33.22,119594.0,29.1145,29.1759,29.0794,29.1496,119594.0
2016-10-11 15:00:00,33.22,33.29,33.14,33.26,185491.0,29.1496,29.211,29.0794,29.1847,185491.0
2016-10-11 15:30:00,33.27,33.27,33.16,33.24,669919.0,29.1935,29.1935,29.097,29.1672,669919.0
2016-10-12 09:30:00,33.29,33.45,33.12,33.45,235625.0,29.2981,29.4389,29.1485,29.4389,235625.0
2016-10-12 10:00:00,33.44,33.46,33.28,33.44,234809.0,29.4301,29.4477,29.2893,29.4301,234809.0
2016-10-12 10:30:00,33.44,33.48,33.35,33.41,147388.0,29.4301,29.4653,29.3509,29.4037,147388.0
2016-10-12 11:00:00,33.41,33.59,33.4,33.57,208388.0,29.4037,29.5621,29.3949,29.5445,208388.0
2016-10-12 11:30:00,33.56,33.65,33.55,33.58,104996.0,29.5357,29.6149,29.5269,29.5533,104996.0
2016-10-12 12:00:00,33.57,33.71,33.57,33.63,140250.0,29.5445,29.6677,29.5445,29.5973,140250.0
2016-10-12 12:30:00,33.63,33.75,33.6,33.73,132673.0,29.5973,29.7029,29.5709,29.6853,132673.0
2016-10-12 13:00:00,33.73,33.76,33.63,33.73,139452.0,29.6853,29.7117,29.5973,29.6853,139452.0
2016-10-12 13:30:00,33.72,33.73,33.67,33.68,127770.0,29.6765,29.6853,29.6325,29.6413,127770.0
2016-10-12 14:00:00,33.68,33.77,33.6,33.63,182256.0,29.6413,29.7205,29.5709,29.5973,182256.0
2016-10-12 14:30:00,33.62,33.69,33.61,33.62,93225.0,29.5885,29.6501,29.5797,29.5885,93225.0
2016-10-12 15:00:00,33.62,33.65,33.56,33.56,150599.0,29.5885,29.6149,29.5357,29.5357,150599.0
2016-10-12 15:30:00,33.57,33.63,33.51,33.57,357674.0,29.5445,29.5973,29.4917,29.5445,357674.0
2016-10-13 09:30:00,33.36,33.36,33.05,33.12,190125.0,29.3597,29.3597,29.0868,29.1485,190125.0
2016-10-13 10:00:00,33.12,33.12,33.02,33.05,320532.0,29.1485,29.1485,29.0604,29.0868,320532.0
2016-10-13 10:30:00,33.05,33.1,32.91,33.02,241240.0,29.0868,29.1309,28.9636,29.0604,241240.0
2016-10-13 11:00:00,33.01,33.21,32.98,33.15,146300.0,29.0516,29.2277,29.0252,29.1749,146300.0
2016-10-13 11:30:00,33.15,33.21,33.04,33.09,76979.0,29.1749,29.2277,29.078,29.122,76979.0
2016-10-13 12:00:00,33.08,33.18,33.04,33.13,59625.0,29.1132,29.2013,29.078,29.1573,59625.0
2016-10-13 12:30:00,33.13,33.28,33.13,33.21,61622.0,29.1573,29.2893,29.1573,29.2277,61622.0
2016-10-13 13:00:00,33.22,33.28,33.2,33.25,65056.0,29.2365,29.2893,29.2189,29.2629,65056.0
2016-10-13 13:30:00,33.26,33.36,33.22,33.36,75481.0,29.2717,29.3597,29.2365,29.3597,75481.0
2016-10-13 14:00:00,33.36,33.41,33.33,33.35,73513.0,29.3597,29.4037,29.3333,29.3509,73513.0
2016-10-13 14:30:00,33.36,33.46,33.34,33.43,112285.0,29.3597,29.4477,29.3421,29.4213,112285.0
2016-10-13 15:00:00,33.42,33.45,33.37,33.38,132939.0,29.4125,29.4389,29.3685,29.3773,132939.0
2016-10-13 15:30:00,33.39,33.44,33.31,33.36,479102.0,29.3861,29.4301,29.3157,29.3597,479102.0
2016-10-14 09:30:00,33.7,34.0,33.7,33.91,175198.0,29.6589,29.9229,29.6589,29.8437,175198.0
2016-10-14 10:00:00,33.91,34.05,33.85,33.97,130592.0,29.8437,29.9669,29.7909,29.8965,130592.0
2016-10-14 10:30:00,33.98,34.06,33.95,33.95,83726.0,29.9053,29.9757,29.8789,29.8789,83726.0
2016-10-14 11:00:00,33.95,33.95,33.67,33.67,111116.0,29.8789,29.8789,29.6325,29.6325,111116.0
2016-10-14 11:30:00,33.67,33.73,33.56,33.57,89084.0,29.6325,29.6853,29.5357,29.5445,89084.0
2016-10-14 12:00:00,33.57,33.69,33.57,33.67,89651.0,29.5445,29.6501,29.5445,29.6325,89651.0
2016-10-14 12:30:00,33.68,33.74,33.66,33.7,81817.0,29.6413,29.6941,29.6237,29.6589,81817.0
2016-10-14 13:00:00,33.69,33.77,33.64,33.72,78773.0,29.6501,29.7205,29.6061,29.6765,78773.0
2016-10-14 13:30:00,33.72,33.83,33.71,33.75,126795.0,29.6765,29.7733,29.6677,29.7029,126795.0
2016-10-14 14:00:00,33.75,33.75,33.64,33.71,123911.0,29.7029,29.7029,29.6061,29.6677,123911.0
2016-10-14 14:30:00,33.71,33.72,33.57,33.59,107206.0,29.6677,29.6765,29.5445,29.5621,107206.0
2016-10-14 15:00:00,33.59,33.67,33.53,33.55,151719.0,29.5621,29.6325,29.5093,29.5269,151719.0
2016-10-14 15:30:00,33.55,33.63,33.52,33.53,378014.0,29.5269,29.5973,29.5005,29.5093,378014.0
2016-10-17 09:30:00,33.58,33.78,33.54,33.77,167760.0,29.5533,29.7293,29.5181,29.7205,167760.0
2016-10-17 10:00:00,33.77,33.99,33.77,33.95,184859.0,29.7205,29.9141,29.7205,29.8789,184859.0
2016-10-17 10:30:00,33.94,33.95,33.83,33.88,70950.0,29.8701,29.8789,29.7733,29.8173,70950.0
2016-10-17 11:00:00,33.88,33.92,33.75,33.79,186637.0,29.8173,29.8525,29.7029,29.7381,186637.0
2016-10-17 11:30:00,33.79,33.87,33.78,33.87,161915.0,29.7381,29.8085,29.7293,29.8085,161915.0
2016-10-17 12:00:00,33.87,33.92,33.84,33.84,103975.0,29.8085,29.8525,29.7821,29.7821,103975.0
2016-10-17 12:30:00,33.84,33.88,33.81,33.83,78032.0,29.7821,29.8173,29.7557,29.7733,78032.0
2016-10-17 13:00:00,33.82,33.9,33.82,33.84,78169.0,29.7645,29.8349,29.7645,29.7821,78169.0
2016-10-17 13:30:00,33.84,33.88,33.79,33.8,90928.0,29.7821,29.8173,29.7381,29.7469,90928.0
2016-10-17 14:00:00,33.79,33.85,33.77,33.83,189416.0,29.7381,29.7909,29.7205,29.7733,189416.0
2016-10-17 14:30:00,33.82,33.83,33.73,33.83,164906.0,29.7645,29.7733,29.6853,29.7733,164906.0
2016-10-17 15:00:00,33.82,33.83,33.77,33.79,197263.0,29.7645,29.7733,29.7205,29.7381,197263.0
2016-10-17 15:30:00,33.79,33.83,33.76,33.8,526046.0,29.7381,29.7733,29.7117,29.7469,526046.0
2016-10-18 09:30:00,34.2,34.21,33.78,33.79,142819.0,30.0989,30.1077,29.7293,29.7381,142819.0
2016-10-18 10:00:00,33.8,33.83,33.7,33.8,144369.0,29.7469,29.7733,29.6589,29.7469,144369.0
2016-10-18 10:30:00,33.8,33.86,33.79,33.82,82021.0,29.7469,29.7997,29.7381,29.7645,82021.0
2016-10-18 11:00:00,33.82,33.9,33.82,33.9,119403.0,29.7645,29.8349,29.7645,29.8349,119403.0
2016-10-18 11:30:00,33.9,33.99,33.88,33.96,88007.0,29.8349,29.9141,29.8173,29.8877,88007.0
2016-10-18 12:00:00,33.97,33.98,33.94,33.95,105062.0,29.8965,29.9053,29.8701,29.8789,105062.0
2016-10-18 12:30:00,33.96,33.99,33.94,33.96,104756.0,29.8877,29.9141,29.8701,29.8877,104756.0
2016-10-18 13:00:00,33.96,34.0,33.94,34.0,76281.0,29.8877,29.9229,29.8701,29.9229,76281.0
2016-10-18 13:30:00,33.99,33.99,33.95,33.95,65058.0,29.9141,29.9141,29.8789,29.8789,65058.0
2016-10-18 14:00:00,33.95,33.96,33.87,33.89,131747.0,29.8789,29.8877,29.8085,29.8261,131747.0
2016-10-18 14:30:00,33.89,33.9,33.74,33.75,262006.0,29.8261,29.8349,29.6941,29.7029,262006.0
2016-10-18 15:00:00,33.75,33.76,33.64,33.66,173335.0,29.7029,29.7117,29.6061,29.6237,173335.0
2016-10-18 15:30:00,33.66,33.66,33.45,33.48,1337587.0,29.6237,29.6237,29.4389,29.4653,1337587.0
2016-10-19 09:30:00,33.54,33.59,33.05,33.12,364230.0,29.5181,29.5621,29.0868,29.1485,364230.0
2016-10-19 10:00:00,33.13,33.13,32.77,32.84,515939.0,29.1573,29.1573,28.8404,28.902,515939.0
2016-10-19 10:30:00,32.85,33.02,32.76,32.96,403582.0,28.9108,29.0604,28.8316,29.0076,403582.0
2016-10-19 11:00:00,32.96,33.03,32.88,33.0,369251.0,29.0076,29.0692,28.9372,29.0428,369251.0
2016-10-19 11:30:00,33.0,33.07,32.96,32.98,270838.0,29.0428,29.1044,29.0076,29.0252,270838.0
2016-10-19 12:00:00,32.98,33.03,32.92,32.97,199948.0,29.0252,29.0692,28.9724,29.0164,199948.0
2016-10-19 12:30:00,32.98,33.07,32.95,33.01,185430.0,29.0252,29.1044,28.9988,29.0516,185430.0
2016-10-19 13:00:00,33.02,33.05,32.95,32.97,240037.0,29.0604,29.0868,28.9988,29.0164,240037.0
2016-10-19 13:30:00,32.96,32.99,32.88,32.92,169681.0,29.0076,29.034,28.9372,28.9724,169681.0
2016-10-19 14:00:00,32.92,33.01,32.91,32.91,235833.0,28.9724,29.0516,28.9636,28.9636,235833.0
2016-10-19 14:30:00,32.91,32.93,32.85,32.91,257414.0,28.9636,28.9812,28.9108,28.9636,257414.0
2016-10-19 15:00:00,32.91,32.98,32.9,32.95,304043.0,28.9636,29.0252,28.9548,28.9988,304043.0
2016-10-19 15:30:00,32.95,33.02,32.9,32.94,791439.0,28.9988,29.0604,28.9548,28.99,791439.0
2016-10-20 09:30:00,32.82,33.04,32.71,33.04,206503.0,28.8844,29.078,28.7876,29.078,206503.0
2016-10-20 10:00:00,33.03,33.22,33.03,33.13,245209.0,29.0692,29.2365,29.0692,29.1573,245209.0
2016-10-20 10:30:00,33.13,33.13,32.76,32.83,248425.0,29.1573,29.1573,28.8316,28.8932,248425.0
2016-10-20 11:00:00,32.84,33.07,32.84,33.01,194737.0,28.902,29.1044,28.902,29.0516,194737.0
2016-10-20 11:30:00,33.01,33.04,32.9,32.95,154620.0,29.0516,29.078,28.9548,28.9988,154620.0
2016-10-20 12:00:00,32.95,33.03,32.94,32.97,131686.0,28.9988,29.0692,28.99,29.0164,131686.0
2016-10-20 12:30:00,32.97,33.06,32.94,33.06,164869.0,29.0164,29.0956,28.99,29.0956,164869.0
2016-10-20 13:00:00,33.05,33.15,33.04,33.15,141081.0,29.0868,29.1749,29.078,29.1749,141081.0
2016-10-20 13:30:00,33.15,33.21,33.04,33.07,103692.0,29.1749,29.2277,29.078,29.1044,103692.0
2016-10-20 14:00:00,33.07,33.14,33.04,33.08,118397.0,29.1044,29.1661,29.078,29.1132,118397.0
2016-10-20 14:30:00,33.08,33.15,33.03,33.14,147865.0,29.1132,29.1749,29.0692,29.1661,147865.0
2016-10-20 15:00:00,33.14,33.19,33.1,33.13,217109.0,29.1661,29.2101,29.1309,29.1573,217109.0
2016-10-20 15:30:00,33.12,33.27,33.1,33.19,660113.0,29.1485,29.2805,29.1309,29.2101,660113.0
2016-10-21 09:30:00,32.91,33.06,32.66,33.05,369786.0,28.9636,29.0956,28.7436,29.0868,369786.0
2016-10-21 10:00:00,33.05,33.12,32.95,33.12,284525.0,29.0868,29.1485,28.9988,29.1485,284525.0
2016-10-21 10:30:00,33.12,33.19,33.04,33.15,159332.0,29.1485,29.2101,29.078,29.1749,159332.0
2016-10-21 11:00:00,33.14,33.16,33.02,33.1,126377.0,29.1661,29.1837,29.0604,29.1309,126377.0
2016-10-21 11:30:00,33.09,33.13,33.04,33.04,134538.0,29.122,29.1573,29.078,29.078,134538.0
2016-10-21 12:00:00,33.05,33.12,33.04,33.11,74297.0,29.0868,29.1485,29.078,29.1397,74297.0
2016-10-21 12:30:00,33.11,33.2,33.07,33.18,62975.0,29.1397,29.2189,29.1044,29.2013,62975.0
2016-10-21 13:00:00,33.18,33.19,32.98,33.0,107415.0,29.2013,29.2101,29.0252,29.0428,107415.0
2016-10-21 13:30:00,32.99,33.05,32.95,33.02,209730.0,29.034,29.0868,28.9988,29.0604,209730.0
2016-10-21 14:00:00,33.02,33.06,32.99,33.02,191697.0,29.0604,29.0956,29.034,29.0604,191697.0
2016-10-21 14:30:00,33.02,33.1,32.99,33.09,140576.0,29.0604,29.1309,29.034,29.122,140576.0
2016-10-21 15:00:00,33.1,33.15,33.03,33.05,216214.0,29.1309,29.1749,29.0692,29.0868,216214.0
2016-10-21 15:30:00,33.05,33.15,33.05,33.09,626412.0,29.0868,29.1749,29.0868,29.122,626412.0
2016-10-24 09:30:00,33.31,33.54,33.2,33.51,326295.0,29.3157,29.5181,29.2189,29.4917,326295.0
2016-10-24 10:00:00,33.51,33.66,33.39,33.57,328294.0,29.4917,29.6237,29.3861,29.5445,328294.0
2016-10-24 10:30:00,33.57,33.75,33.55,33.73,340950.0,29.5445,29.7029,29.5269,29.6853,340950.0
2016-10-24 11:00:00,33.72,33.77,33.57,33.58,267487.0,29.6765,29.7205,29.5445,29.5533,267487.0
2016-10-24 11:30:00,33.59,33.76,33.58,33.73,270587.0,29.5621,29.7117,29.5533,29.6853,270587.0
2016-10-24 12:00:00,33.73,33.78,33.67,33.7,212632.0,29.6853,29.7293,29.6325,29.6589,212632.0
2016-10-24 12:30:00,33.7,33.84,33.66,33.84,219624.0,29.6589,29.7821,29.6237,29.7821,219624.0
2016-10-24 13:00:00,33.84,33.84,33.71,33.76,180003.0,29.7821,29.7821,29.6677,29.7117,180003.0
2016-10-24 13:30:00,33.76,33.8,33.67,33.8,222271.0,29.7117,29.7469,29.6325,29.7469,222271.0
2016-10-24 14:00:00,33.8,33.8,33.62,33.7,235313.0,29.7469,29.7469,29.5885,29.6589,235313.0
2016-10-24 14:30:00,33.7,33.71,33.57,33.66,186531.0,29.6589,29.6677,29.5445,29.6237,186531.0
2016-10-24 15:00:00,33.66,33.71,33.58,33.64,275999.0,29.6237,29.6677,29.5533,29.6061,275999.0
2016-10-24 15:30:00,33.64,33.68,33.56,33.57,839429.0,29.6061,29.6413,29.5357,29.5445,839429.0
2016-10-25 09:30:00,32.3,32.39,30.26,30.56,2959170.0,28.4268,28.506,26.6314,26.8954,2959170.0
2016-10-25 10:00:00,30.56,31.0,30.54,30.86,1369988.0,26.8954,27.2827,26.8778,27.1595,1369988.0
2016-10-25 10:30:00,30.85,30.86,30.58,30.81,858067.0,27.1507,27.1595,26.913,27.1155,858067.0
2016-10-25 11:00:00,30.8,30.82,30.49,30.53,856199.0,27.1067,27.1243,26.8338,26.869,856199.0
2016-10-25 11:30:00,30.55,30.6,30.27,30.43,965192.0,26.8866,26.9306,26.6402,26.781,965192.0
2016-10-25 12:00:00,30.43,30.65,30.3,30.42,637135.0,26.781,26.9746,26.6666,26.7722,637135.0
2016-10-25 12:30:00,30.42,30.51,30.21,30.51,475151.0,26.7722,26.8514,26.5874,26.8514,475151.0
2016-10-25 13:00:00,30.5,30.71,30.4,30.51,645025.0,26.8426,27.0274,26.7546,26.8514,645025.0
2016-10-25 13:30:00,30.51,30.54,30.39,30.48,457287.0,26.8514,26.8778,26.7458,26.825,457287.0
2016-10-25 14:00:00,30.49,30.56,30.42,30.46,589437.0,26.8338,26.8954,26.7722,26.8074,589437.0
2016-10-25 14:30:00,30.46,30.48,30.21,30.24,603498.0,26.8074,26.825,26.5874,26.6138,603498.0
2016-10-25 15:00:00,30.24,30.26,30.04,30.16,737877.0,26.6138,26.6314,26.4378,26.5434,737877.0
2016-10-25 15:30:00,30.16,30.41,30.11,30.38,2464852.0,26.5434,26.7634,26.4994,26.737,2464852.0
2016-10-26 09:30:00,30.24,30.72,30.22,30.62,737561.0,26.6138,27.0362,26.5962,26.9482,737561.0
2016-10-26 10:00:00,30.61,30.84,30.47,30.6,582120.0,26.9394,27.1419,26.8162,26.9306,582120.0
2016-10-26 10:30:00,30.61,30.74,30.52,30.68,593657.0,26.9394,27.0538,26.8602,27.001,593657.0
2016-10-26 11:00:00,30.69,30.72,30.53,30.55,414011.0,27.0098,27.0362,26.869,26.8866,414011.0
2016-10-26 11:30:00,30.55,30.65,30.5,30.62,356909.0,26.8866,26.9746,26.8426,26.9482,356909.0
2016-10-26 12:00:00,30.62,30.64,30.52,30.56,286103.0,26.9482,26.9658,26.8602,26.8954,286103.0
2016-10-26 12:30:00,30.56,30.66,30.51,30.61,251041.0,26.8954,26.9834,26.8514,26.9394,251041.0
2016-10-26 13:00:00,30.61,30.66,30.49,30.49,259711.0,26.9394,26.9834,26.8338,26.8338,259711.0
2016-10-26 13:30:00,30.49,30.61,30.45,30.6,318153.0,26.8338,26.9394,26.7986,26.9306,318153.0
2016-10-26 14:00:00,30.6,30.72,30.58,30.67,452597.0,26.9306,27.0362,26.913,26.9922,452597.0
2016-10-26 14:30:00,30.66,30.7,30.51,30.57,416394.0,26.9834,27.0186,26.8514,26.9042,416394.0
2016-10-26 15:00:00,30.56,30.7,30.5,30.65,638769.0,26.8954,27.0186,26.8426,26.9746,638769.0
2016-10-26 15:30:00,30.65,30.66,30.53,30.59,1334126.0,26.9746,26.9834,26.869,26.9218,1334126.0
2016-10-27 09:30:00,30.68,30.99,30.56,30.82,655780.0,27.001,27.2739,26.8954,27.1243,655780.0
2016-10-27 10:00:00,30.83,30.84,30.53,30.57,510964.0,27.1331,27.1419,26.869,26.9042,510964.0
2016-10-27 10:30:00,30.57,30.62,30.5,30.52,435807.0,26.9042,26.9482,26.8426,26.8602,435807.0
2016-10-27 11:00:00,30.52,30.64,30.43,30.55,585663.0,26.8602,26.9658,26.781,26.8866,585663.0
2016-10-27 11:30:00,30.56,30.69,30.53,30.66,479745.0,26.8954,27.0098,26.869,26.9834,479745.0
2016-10-27 12:00:00,30.65,30.66,30.5,30.55,291967.0,26.9746,26.9834,26.8426,26.8866,291967.0
2016-10-27 12:30:00,30.55,30.56,30.46,30.49,255458.0,26.8866,26.8954,26.8074,26.8338,255458.0
2016-10-27 13:00:00,30.5,30.51,30.39,30.44,368553.0,26.8426,26.8514,26.7458,26.7898,368553.0
2016-10-27 13:30:00,30.44,30.5,30.41,30.49,270030.0,26.7898,26.8426,26.7634,26.8338,270030.0
2016-10-27 14:00:00,30.49,30.5,30.35,30.37,387671.0,26.8338,26.8426,26.7106,26.7282,387671.0
2016-10-27 14:30:00,30.36,30.49,30.25,30.46,549558.0,26.7194,26.8338,26.6226,26.8074,549558.0
2016-10-27 15:00:00,30.46,30.48,30.35,30.43,310293.0,26.8074,26.825,26.7106,26.781,310293.0
2016-10-27 15:30:00,30.43,30.51,30.41,30.5,924169.0,26.781,26.8514,26.7634,26.8426,924169.0
2016-10-28 09:30:00,30.54,30.96,30.5,30.67,311947.0,26.8778,27.2475,26.8426,26.9922,311947.0
2016-10-28 10:00:00,30.68,30.85,30.62,30.8,383734.0,27.001,27.1507,26.9482,27.1067,383734.0
2016-10-28 10:30:00,30.79,30.98,30.79,30.97,582224.0,27.0979,27.2651,27.0979,27.2563,582224.0
2016-10-28 11:00:00,30.98,31.0,30.84,30.92,279620.0,27.2651,27.2827,27.1419,27.2123,279620.0
2016-10-28 11:30:00,30.92,30.98,30.89,30.92,254633.0,27.2123,27.2651,27.1859,27.2123,254633.0
2016-10-28 12:00:00,30.92,31.04,30.89,31.01,231896.0,27.2123,27.3179,27.1859,27.2915,231896.0
2016-10-28 12:30:00,31.0,31.1,30.96,31.02,190650.0,27.2827,27.3707,27.2475,27.3003,190650.0
2016-10-28 13:00:00,31.02,31.05,30.65,30.75,313617.0,27.3003,27.3267,26.9746,27.0626,313617.0
2016-10-28 13:30:00,30.75,30.75,30.57,30.64,244653.0,27.0626,27.0626,26.9042,26.9658,244653.0
2016-10-28 14:00:00,30.64,30.83,30.59,30.79,364189.0,26.9658,27.1331,26.9218,27.0979,364189.0
2016-10-28 14:30:00,30.79,30.96,30.75,30.95,329646.0,27.0979,27.2475,27.0626,27.2387,329646.0
2016-10-28 15:00:00,30.95,30.95,30.77,30.84,414247.0,27.2387,27.2387,27.0802,27.1419,414247.0
2016-10-28 15:30:00,30.83,30.83,30.7,30.72,763415.0,27.1331,27.1331,27.0186,27.0362,763415.0
2016-10-31 09:30:00,30.82,30.96,30.65,30.74,233765.0,27.1243,27.2475,26.9746,27.0538,233765.0
2016-10-31 10:00:00,30.74,30.93,30.73,30.92,198064.0,27.0538,27.2211,27.045,27.2123,198064.0
2016-10-31 10:30:00,30.93,30.93,30.81,30.86,228586.0,27.2211,27.2211,27.1155,27.1595,228586.0
2016-10-31 11:00:00,30.87,30.93,30.83,30.93,192281.0,27.1683,27.2211,27.1331,27.2211,192281.0
2016-10-31 11:30:00,30.93,30.98,30.83,30.95,187411.0,27.2211,27.2651,27.1331,27.2387,187411.0
2016-10-31 12:00:00,30.96,30.99,30.82,30.9,165780.0,27.2475,27.2739,27.1243,27.1947,165780.0
2016-10-31 12:30:00,30.91,30.93,30.85,30.89,163545.0,27.2035,27.2211,27.1507,27.1859,163545.0
2016-10-31 13:00:00,30.9,30.95,30.86,30.9,287239.0,27.1947,27.2387,27.1595,27.1947,287239.0
2016-10-31 13:30:00,30.91,30.92,30.86,30.88,290138.0,27.2035,27.2123,27.1595,27.1771,290138.0
2016-10-31 14:00:00,30.89,30.94,30.8,30.81,282755.0,27.1859,27.2299,27.1067,27.1155,282755.0
2016-10-31 14:30:00,30.81,30.86,30.78,30.84,293969.0,27.1155,27.1595,27.0891,27.1419,293969.0
2016-10-31 15:00:00,30.84,30.92,30.8,30.91,279614.0,27.1419,27.2123,27.1067,27.2035,279614.0
2016-10-31 15:30:00,30.91,30.95,30.88,30.89,795340.0,27.2035,27.2387,27.1771,27.1859,795340.0
2016-11-01 09:30:00,30.86,30.95,30.66,30.77,179578.0,27.1595,27.2387,26.9834,27.0802,179578.0
2016-11-01 10:00:00,30.78,30.81,30.55,30.55,280462.0,27.0891,27.1155,26.8866,26.8866,280462.0
2016-11-01 10:30:00,30.55,30.65,30.43,30.6,273929.0,26.8866,26.9746,26.781,26.9306,273929.0
2016-11-01 11:00:00,30.6,30.67,30.54,30.59,299087.0,26.9306,26.9922,26.8778,26.9218,299087.0
2016-11-01 11:30:00,30.58,30.6,30.41,30.44,260972.0,26.913,26.9306,26.7634,26.7898,260972.0
2016-11-01 12:00:00,30.44,30.46,30.21,30.24,262426.0,26.7898,26.8074,26.5874,26.6138,262426.0
2016-11-01 12:30:00,30.23,30.29,30.15,30.21,206126.0,26.605,26.6578,26.5346,26.5874,206126.0
2016-11-01 13:00:00,30.21,30.23,29.99,30.05,434293.0,26.5874,26.605,26.3938,26.4466,434293.0
2016-11-01 13:30:00,30.04,30.07,29.85,29.88,575494.0,26.4378,26.4642,26.2706,26.297,575494.0
2016-11-01 14:00:00,29.87,29.95,29.74,29.94,350125.0,26.2882,26.3586,26.1738,26.3498,350125.0
2016-11-01 14:30:00,29.94,30.0,29.89,29.97,468439.0,26.3498,26.4026,26.3058,26.3762,468439.0
2016-11-01 15:00:00,29.97,29.99,29.87,29.93,393296.0,26.3762,26.3938,26.2882,26.341,393296.0
2016-11-01 15:30:00,29.94,30.03,29.88,29.99,1052201.0,26.3498,26.429,26.297,26.3938,1052201.0
2016-11-02 09:30:00,29.94,30.12,29.92,30.05,307029.0,26.3498,26.5082,26.3322,26.4466,307029.0
2016-11-02 10:00:00,30.04,30.08,29.94,29.99,394749.0,26.4378,26.473,26.3498,26.3938,394749.0
2016-11-02 10:30:00,29.99,29.99,29.77,29.85,325565.0,26.3938,26.3938,26.2002,26.2706,325565.0
2016-11-02 11:00:00,29.86,30.08,29.86,29.98,370691.0,26.2794,26.473,26.2794,26.385,370691.0
2016-11-02 11:30:00,29.97,29.98,29.83,29.87,207132.0,26.3762,26.385,26.253,26.2882,207132.0
2016-11-02 12:00:00,29.87,29.9,29.77,29.77,193951.0,26.2882,26.3146,26.2002,26.2002,193951.0
2016-11-02 12:30:00,29.77,29.8,29.68,29.7,201158.0,26.2002,26.2266,26.121,26.1386,201158.0
2016-11-02 13:00:00,29.7,29.7,29.57,29.66,284446.0,26.1386,26.1386,26.0241,26.1034,284446.0
2016-11-02 13:30:00,29.66,29.67,29.51,29.56,256292.0,26.1034,26.1122,25.9713,26.0153,256292.0
2016-11-02 14:00:00,29.56,29.7,29.4,29.65,422246.0,26.0153,26.1386,25.8745,26.0946,422246.0
2016-11-02 14:30:00,29.65,29.69,29.46,29.46,381844.0,26.0946,26.1298,25.9273,25.9273,381844.0
2016-11-02 15:00:00,29.46,29.55,29.44,29.5,537948.0,25.9273,26.0065,25.9097,25.9625,537948.0
2016-11-02 15:30:00,29.51,29.58,29.43,29.43,1166681.0,25.9713,26.0329,25.9009,25.9009,1166681.0
2016-11-03 09:30:00,29.55,29.71,29.38,29.65,209723.0,26.0065,26.1474,25.8569,26.0946,209723.0
2016-11-03 10:00:00,29.64,29.72,29.54,29.68,236149.0,26.0858,26.1562,25.9977,26.121,236149.0
2016-11-03 10:30:00,29.67,29.74,29.6,29.65,269892.0,26.1122,26.1738,26.0505,26.0946,269892.0
2016-11-03 11:00:00,29.64,29.77,29.62,29.71,214602.0,26.0858,26.2002,26.0682,26.1474,214602.0
2016-11-03 11:30:00,29.7,29.78,29.57,29.61,273918.0,26.1386,26.209,26.0241,26.0593,273918.0
2016-11-03 12:00:00,29.61,29.66,29.57,29.59,192532.0,26.0593,26.1034,26.0241,26.0417,192532.0
2016-11-03 12:30:00,29.59,29.61,29.49,29.55,169518.0,26.0417,26.0593,25.9537,26.0065,169518.0
2016-11-03 13:00:00,29.55,29.63,29.49,29.58,183995.0,26.0065,26.077,25.9537,26.0329,183995.0
2016-11-03 13:30:00,29.58,29.58,29.48,29.52,227846.0,26.0329,26.0329,25.9449,25.9801,227846.0
2016-11-03 14:00:00,29.52,29.66,29.5,29.62,269008.0,25.9801,26.1034,25.9625,26.0682,269008.0
2016-11-03 14:30:00,29.62,29.66,29.6,29.66,214997.0,26.0682,26.1034,26.0505,26.1034,214997.0
2016-11-03 15:00:00,29.65,29.67,29.53,29.55,259857.0,26.0946,26.1122,25.9889,26.0065,259857.0
2016-11-03 15:30:00,29.55,29.55,29.41,29.46,797547.0,26.0065,26.0065,25.8833,25.9273,797547.0
2016-11-04 09:30:00,29.58,29.91,29.42,29.85,390804.0,26.0329,26.3234,25.8921,26.2706,390804.0
2016-11-04 10:00:00,29.86,30.05,29.85,30.04,250505.0,26.2794,26.4466,26.2706,26.4378,250505.0
2016-11-04 10:30:00,30.03,30.22,30.01,30.21,300852.0,26.429,26.5962,26.4114,26.5874,300852.0
2016-11-04 11:00:00,30.21,30.26,30.15,30.2,314829.0,26.5874,26.6314,26.5346,26.5786,314829.0
2016-11-04 11:30:00,30.2,30.22,30.12,30.21,390660.0,26.5786,26.5962,26.5082,26.5874,390660.0
2016-11-04 12:00:00,30.21,30.39,30.21,30.36,351107.0,26.5874,26.7458,26.5874,26.7194,351107.0
2016-11-04 12:30:00,30.36,30.36,30.26,30.29,228349.0,26.7194,26.7194,26.6314,26.6578,228349.0
2016-11-04 13:00:00,30.29,30.34,30.25,30.34,217742.0,26.6578,26.7018,26.6226,26.7018,217742.0
2016-11-04 13:30:00,30.33,30.37,30.27,30.28,277793.0,26.693,26.7282,26.6402,26.649,277793.0
2016-11-04 14:00:00,30.28,30.32,30.23,30.26,295637.0,26.649,26.6842,26.605,26.6314,295637.0
2016-11-04 14:30:00,30.26,30.26,30.09,30.09,302261.0,26.6314,26.6314,26.4818,26.4818,302261.0
2016-11-04 15:00:00,30.1,30.11,29.96,29.97,323373.0,26.4906,26.4994,26.3674,26.3762,323373.0
2016-11-04 15:30:00,29.97,29.98,29.84,29.84,768029.0,26.3762,26.385,26.2618,26.2618,768029.0
2016-11-07 09:30:00,30.48,30.55,30.27,30.29,254158.0,26.825,26.8866,26.6402,26.6578,254158.0
2016-11-07 10:00:00,30.29,30.34,30.27,30.3,171205.0,26.6578,26.7018,26.6402,26.6666,171205.0
2016-11-07 10:30:00,30.3,30.37,30.28,30.36,189776.0,26.6666,26.7282,26.649,26.7194,189776.0
2016-11-07 11:00:00,30.36,30.37,30.22,30.25,129344.0,26.7194,26.7282,26.5962,26.6226,129344.0
2016-11-07 11:30:00,30.25,30.29,30.22,30.27,116979.0,26.6226,26.6578,26.5962,26.6402,116979.0
2016-11-07 12:00:00,30.28,30.35,30.23,30.24,187050.0,26.649,26.7106,26.605,26.6138,187050.0
2016-11-07 12:30:00,30.25,30.29,30.19,30.29,81576.0,26.6226,26.6578,26.5698,26.6578,81576.0
2016-11-07 13:00:00,30.28,30.3,30.25,30.28,50985.0,26.649,26.6666,26.6226,26.649,50985.0
2016-11-07 13:30:00,30.28,30.32,30.25,30.29,92599.0,26.649,26.6842,26.6226,26.6578,92599.0
2016-11-07 14:00:00,30.29,30.31,30.27,30.3,80497.0,26.6578,26.6754,26.6402,26.6666,80497.0
2016-11-07 14:30:00,30.3,30.31,30.21,30.24,104378.0,26.6666,26.6754,26.5874,26.6138,104378.0
2016-11-07 15:00:00,30.23,30.24,30.17,30.18,175461.0,26.605,26.6138,26.5522,26.561,175461.0
2016-11-07 15:30:00,30.19,30.27,30.1,30.27,604210.0,26.5698,26.6402,26.4906,26.6402,604210.0
2016-11-08 09:30:00,30.24,30.26,30.07,30.14,138189.0,26.6138,26.6314,26.4642,26.5258,138189.0
2016-11-08 10:00:00,30.13,30.25,30.11,30.23,111878.0,26.517,26.6226,26.4994,26.605,111878.0
2016-11-08 10:30:00,30.23,30.32,30.2,30.32,108071.0,26.605,26.6842,26.5786,26.6842,108071.0
2016-11-08 11:00:00,30.31,30.41,30.25,30.3,137846.0,26.6754,26.7634,26.6226,26.6666,137846.0
2016-11-08 11:30:00,30.3,30.39,30.29,30.36,87673.0,26.6666,26.7458,26.6578,26.7194,87673.0
2016-11-08 12:00:00,30.36,30.39,30.32,30.36,332816.0,26.7194,26.7458,26.6842,26.7194,332816.0
2016-11-08 12:30:00,30.35,30.45,30.3,30.44,241030.0,26.7106,26.7986,26.6666,26.7898,241030.0
2016-11-08 13:00:00,30.44,30.46,30.37,30.43,112672.0,26.7898,26.8074,26.7282,26.781,112672.0
2016-11-08 13:30:00,30.43,30.51,30.42,30.46,122525.0,26.781,26.8514,26.7722,26.8074,122525.0
2016-11-08 14:00:00,30.47,30.49,30.4,30.43,120783.0,26.8162,26.8338,26.7546,26.781,120783.0
2016-11-08 14:30:00,30.44,30.44,30.34,30.38,106457.0,26.7898,26.7898,26.7018,26.737,106457.0
2016-11-08 15:00:00,30.38,30.53,30.36,30.52,234003.0,26.737,26.869,26.7194,26.8602,234003.0
2016-11-08 15:30:00,30.53,30.58,30.43,30.46,704977.0,26.869,26.913,26.781,26.8074,704977.0
2016-11-09 09:30:00,30.38,30.66,30.15,30.42,293644.0,26.737,26.9834,26.5346,26.7722,293644.0
2016-11-09 10:00:00,30.42,30.42,30.04,30.18,223331.0,26.7722,26.7722,26.4378,26.561,223331.0
2016-11-09 10:30:00,30.18,30.28,30.12,30.21,116495.0,26.561,26.649,26.5082,26.5874,116495.0
2016-11-09 11:00:00,30.22,30.6,30.22,30.59,175448.0,26.5962,26.9306,26.5962,26.9218,175448.0
2016-11-09 11:30:00,30.61,30.95,30.58,30.95,253043.0,26.9394,27.2387,26.913,27.2387,253043.0
2016-11-09 12:00:00,30.94,30.97,30.67,30.81,222994.0,27.2299,27.2563,26.9922,27.1155,222994.0
2016-11-09 12:30:00,30.81,30.98,30.8,30.9,280344.0,27.1155,27.2651,27.1067,27.1947,280344.0
2016-11-09 13:00:00,30.9,30.96,30.76,30.81,117203.0,27.1947,27.2475,27.0714,27.1155,117203.0
2016-11-09 13:30:00,30.81,30.97,30.79,30.83,96235.0,27.1155,27.2563,27.0979,27.1331,96235.0
2016-11-09 14:00:00,30.84,30.98,30.84,30.98,176631.0,27.1419,27.2651,27.1419,27.2651,176631.0
2016-11-09 14:30:00,30.97,31.17,30.97,31.08,222504.0,27.2563,27.4323,27.2563,27.3531,222504.0
2016-11-09 15:00:00,31.09,31.2,31.06,31.1,221576.0,27.3619,27.4587,27.3355,27.3707,221576.0
2016-11-09 15:30:00,31.09,31.1,30.86,30.92,686606.0,27.3619,27.3707,27.1595,27.2123,686606.0
2016-11-10 09:30:00,31.01,31.86,31.01,31.77,397353.0,27.2915,28.0395,27.2915,27.9603,397353.0
2016-11-10 10:00:00,31.77,31.82,31.26,31.28,377203.0,27.9603,28.0043,27.5115,27.5291,377203.0
2016-11-10 10:30:00,31.3,31.46,31.22,31.33,268100.0,27.5467,27.6875,27.4763,27.5731,268100.0
2016-11-10 11:00:00,31.32,31.51,31.21,31.48,593503.0,27.5643,27.7315,27.4675,27.7051,593503.0
2016-11-10 11:30:00,31.48,31.55,31.31,31.34,544269.0,27.7051,27.7667,27.5555,27.5819,544269.0
2016-11-10 12:00:00,31.34,31.49,31.34,31.48,166188.0,27.5819,27.7139,27.5819,27.7051,166188.0
2016-11-10 12:30:00,31.48,31.54,31.35,31.48,171217.0,27.7051,27.7579,27.5907,27.7051,171217.0
2016-11-10 13:00:00,31.48,31.55,31.44,31.54,236772.0,27.7051,27.7667,27.6699,27.7579,236772.0
2016-11-10 13:30:00,31.54,31.66,31.48,31.6,223742.0,27.7579,27.8635,27.7051,27.8107,223742.0
2016-11-10 14:00:00,31.6,31.63,31.48,31.52,261726.0,27.8107,27.8371,27.7051,27.7403,261726.0
2016-11-10 14:30:00,31.52,31.6,31.48,31.56,281479.0,27.7403,27.8107,27.7051,27.7755,281479.0
2016-11-10 15:00:00,31.56,31.58,31.49,31.52,252273.0,27.7755,27.7931,27.7139,27.7403,252273.0
2016-11-10 15:30:00,31.51,31.52,31.4,31.45,684504.0,27.7315,27.7403,27.6347,27.6787,684504.0
2016-11-11 09:30:00,31.23,31.68,31.15,31.41,254007.0,27.4851,27.8811,27.4147,27.6435,254007.0
2016-11-11 10:00:00,31.42,31.51,31.31,31.37,198407.0,27.6523,27.7315,27.5555,27.6083,198407.0
2016-11-11 10:30:00,31.37,31.38,31.24,31.27,242371.0,27.6083,27.6171,27.4939,27.5203,242371.0
2016-11-11 11:00:00,31.26,31.3,31.01,31.08,267166.0,27.5115,27.5467,27.2915,27.3531,267166.0
2016-11-11 11:30:00,31.07,31.14,30.91,30.99,151217.0,27.3443,27.4059,27.2035,27.2739,151217.0
2016-11-11 12:00:00,30.99,31.11,30.97,30.99,200354.0,27.2739,27.3795,27.2563,27.2739,200354.0
2016-11-11 12:30:00,30.99,31.04,30.91,30.94,162999.0,27.2739,27.3179,27.2035,27.2299,162999.0
2016-11-11 13:00:00,30.95,31.07,30.94,31.0,228736.0,27.2387,27.3443,27.2299,27.2827,228736.0
2016-11-11 13:30:00,31.01,31.02,30.91,30.92,258525.0,27.2915,27.3003,27.2035,27.2123,258525.0
2016-11-11 14:00:00,30.92,31.01,30.9,30.93,222679.0,27.2123,27.2915,27.1947,27.2211,222679.0
2016-11-11 14:30:00,30.94,31.14,30.93,31.09,338164.0,27.2299,27.4059,27.2211,27.3619,338164.0
2016-11-11 15:00:00,31.09,31.13,31.0,31.13,367779.0,27.3619,27.3971,27.2827,27.3971,367779.0
2016-11-11 15:30:00,31.13,31.31,31.13,31.26,671649.0,27.3971,27.5555,27.3971,27.5115,671649.0
2016-11-14 09:30:00,31.38,31.66,31.33,31.35,184030.0,27.6171,27.8635,27.5731,27.5907,184030.0
2016-11-14 10:00:00,31.35,31.55,31.34,31.39,330933.0,27.5907,27.7667,27.5819,27.6259,330933.0
2016-11-14 10:30:00,31.39,31.46,31.36,31.39,157445.0,27.6259,27.6875,27.5995,27.6259,157445.0
2016-11-14 11:00:00,31.38,31.48,31.34,31.46,328939.0,27.6171,27.7051,27.5819,27.6875,328939.0
2016-11-14 11:30:00,31.47,31.51,31.4,31.43,342402.0,27.6963,27.7315,27.6347,27.6611,342402.0
2016-11-14 12:00:00,31.43,31.43,31.26,31.29,209054.0,27.6611,27.6611,27.5115,27.5379,209054.0
2016-11-14 12:30:00,31.3,31.41,31.26,31.4,143307.0,27.5467,27.6435,27.5115,27.6347,143307.0
2016-11-14 13:00:00,31.4,31.41,31.36,31.4,194420.0,27.6347,27.6435,27.5995,27.6347,194420.0
2016-11-14 13:30:00,31.4,31.47,31.39,31.43,276652.0,27.6347,27.6963,27.6259,27.6611,276652.0
2016-11-14 14:00:00,31.42,31.43,31.35,31.38,412613.0,27.6523,27.6611,27.5907,27.6171,412613.0
2016-11-14 14:30:00,31.38,31.45,31.36,31.45,507335.0,27.6171,27.6787,27.5995,27.6787,507335.0
2016-11-14 15:00:00,31.44,31.66,31.43,31.62,545572.0,27.6699,27.8635,27.6611,27.8283,545572.0
2016-11-14 15:30:00,31.62,31.72,31.59,31.64,726238.0,27.8283,27.9163,27.8019,27.8459,726238.0
2016-11-15 09:30:00,32.11,32.58,31.46,31.48,559777.0,28.2596,28.6732,27.6875,27.7051,559777.0
2016-11-15 10:00:00,31.47,31.79,31.47,31.79,303990.0,27.6963,27.9779,27.6963,27.9779,303990.0
2016-11-15 10:30:00,31.79,31.89,31.71,31.89,271125.0,27.9779,28.0659,27.9075,28.0659,271125.0
2016-11-15 11:00:00,31.88,31.96,31.69,31.71,265120.0,28.0571,28.1276,27.8899,27.9075,265120.0
2016-11-15 11:30:00,31.71,31.75,31.67,31.73,177059.0,27.9075,27.9427,27.8723,27.9251,177059.0
2016-11-15 12:00:00,31.72,31.73,31.62,31.63,154607.0,27.9163,27.9251,27.8283,27.8371,154607.0
2016-11-15 12:30:00,31.63,31.68,31.61,31.63,133428.0,27.8371,27.8811,27.8195,27.8371,133428.0
2016-11-15 13:00:00,31.64,31.72,31.63,31.67,93730.0,27.8459,27.9163,27.8371,27.8723,93730.0
2016-11-15 13:30:00,31.66,31.77,31.66,31.76,114788.0,27.8635,27.9603,27.8635,27.9515,114788.0
2016-11-15 14:00:00,31.75,31.79,31.73,31.77,142683.0,27.9427,27.9779,27.9251,27.9603,142683.0
2016-11-15 14:30:00,31.78,31.92,31.77,31.82,298434.0,27.9691,28.0923,27.9603,28.0043,298434.0
2016-11-15 15:00:00,31.82,31.87,31.81,31.82,313353.0,28.0043,28.0483,27.9955,28.0043,313353.0
2016-11-15 15:30:00,31.83,31.97,31.81,31.94,624299.0,28.0131,28.1364,27.9955,28.11,624299.0
2016-11-16 09:30:00,31.72,31.9,31.54,31.54,259965.0,27.9163,28.0747,27.7579,27.7579,259965.0
2016-11-16 10:00:00,31.55,31.62,31.34,31.5,234509.0,27.7667,27.8283,27.5819,27.7227,234509.0
2016-11-16 10:30:00,31.49,31.57,31.41,31.48,130440.0,27.7139,27.7843,27.6435,27.7051,130440.0
2016-11-16 11:00:00,31.49,31.49,31.33,31.36,186970.0,27.7139,27.7139,27.5731,27.5995,186970.0
2016-11-16 11:30:00,31.36,31.41,31.3,31.41,148141.0,27.5995,27.6435,27.5467,27.6435,148141.0
2016-11-16 12:00:00,31.4,31.43,31.28,31.28,157212.0,27.6347,27.6611,27.5291,27.5291,157212.0
2016-11-16 12:30:00,31.28,31.37,31.19,31.27,145754.0,27.5291,27.6083,27.4499,27.5203,145754.0
2016-11-16 13:00:00,31.27,31.28,31.19,31.2,118404.0,27.5203,27.5291,27.4499,27.4587,118404.0
2016-11-16 13:30:00,31.2,31.38,31.18,31.33,242373.0,27.4587,27.6171,27.4411,27.5731,242373.0
2016-11-16 14:00:00,31.32,31.42,31.32,31.42,255891.0,27.5643,27.6523,27.5643,27.6523,255891.0
2016-11-16 14:30:00,31.41,31.45,31.38,31.43,201369.0,27.6435,27.6787,27.6171,27.6611,201369.0
2016-11-16 15:00:00,31.43,31.54,31.41,31.45,620799.0,27.6611,27.7579,27.6435,27.6787,620799.0
2016-11-16 15:30:00,31.45,31.46,31.32,31.38,975536.0,27.6787,27.6875,27.5643,27.6171,975536.0
2016-11-17 09:30:00,31.56,31.99,31.54,31.87,440188.0,27.7755,28.154,27.7579,28.0483,440188.0
2016-11-17 10:00:00,31.87,31.91,31.77,31.82,261048.0,28.0483,28.0835,27.9603,28.0043,261048.0
2016-11-17 10:30:00,31.82,31.95,31.76,31.86,227691.0,28.0043,28.1188,27.9515,28.0395,227691.0
2016-11-17 11:00:00,31.87,32.11,31.86,32.05,201031.0,28.0483,28.2596,28.0395,28.2068,201031.0
2016-11-17 11:30:00,32.05,32.21,31.98,32.04,228879.0,28.2068,28.3476,28.1452,28.198,228879.0
2016-11-17 12:00:00,32.04,32.17,32.03,32.17,193306.0,28.198,28.3124,28.1892,28.3124,193306.0
2016-11-17 12:30:00,32.17,32.29,32.16,32.25,168480.0,28.3124,28.418,28.3036,28.3828,168480.0
2016-11-17 13:00:00,32.25,32.28,32.21,32.25,198299.0,28.3828,28.4092,28.3476,28.3828,198299.0
2016-11-17 13:30:00,32.25,32.36,32.25,32.34,231564.0,28.3828,28.4796,28.3828,28.462,231564.0
2016-11-17 14:00:00,32.34,32.42,32.31,32.35,388786.0,28.462,28.5324,28.4356,28.4708,388786.0
2016-11-17 14:30:00,32.34,32.36,32.27,32.27,387622.0,28.462,28.4796,28.4004,28.4004,387622.0
2016-11-17 15:00:00,32.27,32.32,32.23,32.23,194788.0,28.4004,28.4444,28.3652,28.3652,194788.0
2016-11-17 15:30:00,32.23,32.31,32.21,32.25,785111.0,28.3652,28.4356,28.3476,28.3828,785111.0
2016-11-18 09:30:00,32.16,32.53,32.1,32.41,260881.0,28.3036,28.6292,28.2508,28.5236,260881.0
2016-11-18 10:00:00,32.41,32.47,32.31,32.31,194189.0,28.5236,28.5764,28.4356,28.4356,194189.0
2016-11-18 10:30:00,32.31,32.33,32.17,32.21,269181.0,28.4356,28.4532,28.3124,28.3476,269181.0
2016-11-18 11:00:00,32.21,32.26,32.13,32.2,225741.0,28.3476,28.3916,28.2772,28.3388,225741.0
2016-11-18 11:30:00,32.19,32.28,32.15,32.24,171030.0,28.33,28.4092,28.2948,28.374,171030.0
2016-11-18 12:00:00,32.23,32.3,32.21,32.3,149717.0,28.3652,28.4268,28.3476,28.4268,149717.0
2016-11-18 12:30:00,32.3,32.39,32.29,32.39,112820.0,28.4268,28.506,28.418,28.506,112820.0
2016-11-18 13:00:00,32.38,32.43,32.37,32.41,245486.0,28.4972,28.5412,28.4884,28.5236,245486.0
2016-11-18 13:30:00,32.41,32.42,32.35,32.4,219947.0,28.5236,28.5324,28.4708,28.5148,219947.0
2016-11-18 14:00:00,32.4,32.43,32.35,32.36,136830.0,28.5148,28.5412,28.4708,28.4796,136830.0
2016-11-18 14:30:00,32.35,32.44,32.34,32.42,178374.0,28.4708,28.55,28.462,28.5324,178374.0
2016-11-18 15:00:00,32.43,32.45,32.36,32.39,412560.0,28.5412,28.5588,28.4796,28.506,412560.0
2016-11-18 15:30:00,32.4,32.56,32.39,32.47,1154952.0,28.5148,28.6556,28.506,28.5764,1154952.0
2016-11-21 09:30:00,32.7,32.75,32.38,32.4,221796.0,28.7788,28.8228,28.4972,28.5148,221796.0
2016-11-21 10:00:00,32.38,32.45,32.2,32.28,221548.0,28.4972,28.5588,28.3388,28.4092,221548.0
2016-11-21 10:30:00,32.26,32.28,32.07,32.09,184054.0,28.3916,28.4092,28.2244,28.242,184054.0
2016-11-21 11:00:00,32.09,32.21,32.06,32.13,212058.0,28.242,28.3476,28.2156,28.2772,212058.0
2016-11-21 11:30:00,32.13,32.18,32.1,32.16,251361.0,28.2772,28.3212,28.2508,28.3036,251361.0
2016-11-21 12:00:00,32.17,32.33,32.12,32.28,379728.0,28.3124,28.4532,28.2684,28.4092,379728.0
2016-11-21 12:30:00,32.28,32.29,32.14,32.16,201947.0,28.4092,28.418,28.286,28.3036,201947.0
2016-11-21 13:00:00,32.16,32.18,32.11,32.16,216694.0,28.3036,28.3212,28.2596,28.3036,216694.0
2016-11-21 13:30:00,32.15,32.16,32.07,32.09,196643.0,28.2948,28.3036,28.2244,28.242,196643.0
2016-11-21 14:00:00,32.1,32.17,32.08,32.16,227591.0,28.2508,28.3124,28.2332,28.3036,227591.0
2016-11-21 14:30:00,32.16,32.28,32.16,32.25,152623.0,28.3036,28.4092,28.3036,28.3828,152623.0
2016-11-21 15:00:00,32.26,32.5,32.22,32.45,736598.0,28.3916,28.6028,28.3564,28.5588,736598.0
2016-11-21 15:30:00,32.45,32.49,32.4,32.48,662487.0,28.5588,28.594,28.5148,28.5852,662487.0
2016-11-22 09:30:00,32.58,32.7,32.51,32.59,242067.0,28.6732,28.7788,28.6116,28.682,242067.0
2016-11-22 10:00:00,32.59,32.63,32.45,32.55,281856.0,28.682,28.7172,28.5588,28.6468,281856.0
2016-11-22 10:30:00,32.55,32.7,32.46,32.64,282891.0,28.6468,28.7788,28.5676,28.726,282891.0
2016-11-22 11:00:00,32.64,32.66,32.54,32.54,286805.0,28.726,28.7436,28.638,28.638,286805.0
2016-11-22 11:30:00,32.55,32.58,32.37,32.38,313602.0,28.6468,28.6732,28.4884,28.4972,313602.0
2016-11-22 12:00:00,32.39,32.4,32.26,32.29,323472.0,28.506,28.5148,28.3916,28.418,323472.0
2016-11-22 12:30:00,32.3,32.37,32.28,32.37,331583.0,28.4268,28.4884,28.4092,28.4884,331583.0
2016-11-22 13:00:00,32.37,32.51,32.34,32.51,233377.0,28.4884,28.6116,28.462,28.6116,233377.0
2016-11-22 13:30:00,32.51,32.59,32.4,32.4,170072.0,28.6116,28.682,28.5148,28.5148,170072.0
2016-11-22 14:00:00,32.41,32.51,32.4,32.5,236095.0,28.5236,28.6116,28.5148,28.6028,236095.0
2016-11-22 14:30:00,32.5,32.5,32.44,32.47,240587.0,28.6028,28.6028,28.55,28.5764,240587.0
2016-11-22 15:00:00,32.48,32.53,32.47,32.52,220780.0,28.5852,28.6292,28.5764,28.6204,220780.0
2016-11-22 15:30:00,32.53,32.67,32.51,32.56,643711.0,28.6292,28.7524,28.6116,28.6556,643711.0
2016-11-23 09:30:00,32.53,32.7,32.37,32.38,230679.0,28.6292,28.7788,28.4884,28.4972,230679.0
2016-11-23 10:00:00,32.38,32.54,32.36,32.42,153952.0,28.4972,28.638,28.4796,28.5324,153952.0
2016-11-23 10:30:00,32.42,32.47,32.34,32.37,112465.0,28.5324,28.5764,28.462,28.4884,112465.0
2016-11-23 11:00:00,32.37,32.4,32.25,32.29,166092.0,28.4884,28.5148,28.3828,28.418,166092.0
2016-11-23 11:30:00,32.29,32.34,32.26,32.33,100381.0,28.418,28.462,28.3916,28.4532,100381.0
2016-11-23 12:00:00,32.33,32.41,32.3,32.4,100370.0,28.4532,28.5236,28.4268,28.5148,100370.0
2016-11-23 12:30:00,32.39,32.5,32.37,32.47,126109.0,28.506,28.6028,28.4884,28.5764,126109.0
2016-11-23 13:00:00,32.47,32.49,32.42,32.43,120146.0,28.5764,28.594,28.5324,28.5412,120146.0
2016-11-23 13:30:00,32.42,32.45,32.36,32.38,102492.0,28.5324,28.5588,28.4796,28.4972,102492.0
2016-11-23 14:00:00,32.38,32.44,32.38,32.44,109191.0,28.4972,28.55,28.4972,28.55,109191.0
2016-11-23 14:30:00,32.43,32.46,32.33,32.35,141350.0,28.5412,28.5676,28.4532,28.4708,141350.0
2016-11-23 15:00:00,32.36,32.38,32.32,32.36,181475.0,28.4796,28.4972,28.4444,28.4796,181475.0
2016-11-23 15:30:00,32.36,32.41,32.34,32.39,504746.0,28.4796,28.5236,28.462,28.506,504746.0
2016-11-25 09:30:00,32.41,32.44,32.25,32.41,125480.0,28.5236,28.55,28.3828,28.5236,125480.0
2016-11-25 10:00:00,32.42,32.52,32.34,32.51,119246.0,28.5324,28.6204,28.462,28.6116,119246.0
2016-11-25 10:30:00,32.51,32.57,32.5,32.56,71676.0,28.6116,28.6644,28.6028,28.6556,71676.0
2016-11-25 11:00:00,32.55,32.64,32.53,32.64,131949.0,28.6468,28.726,28.6292,28.726,131949.0
2016-11-25 11:30:00,32.65,32.66,32.61,32.65,125145.0,28.7348,28.7436,28.6996,28.7348,125145.0
2016-11-25 12:00:00,32.65,32.65,32.55,32.57,66837.0,28.7348,28.7348,28.6468,28.6644,66837.0
2016-11-25 12:30:00,32.57,32.72,32.56,32.71,229994.0,28.6644,28.7964,28.6556,28.7876,229994.0
2016-11-28 09:30:00,32.6,32.72,32.36,32.37,211659.0,28.6908,28.7964,28.4796,28.4884,211659.0
2016-11-28 10:00:00,32.36,32.42,32.2,32.23,235098.0,28.4796,28.5324,28.3388,28.3652,235098.0
2016-11-28 10:30:00,32.23,32.29,32.12,32.12,279920.0,28.3652,28.418,28.2684,28.2684,279920.0
2016-11-28 11:00:00,32.12,32.14,32.04,32.08,288031.0,28.2684,28.286,28.198,28.2332,288031.0
2016-11-28 11:30:00,32.08,32.12,32.03,32.08,186431.0,28.2332,28.2684,28.1892,28.2332,186431.0
2016-11-28 12:00:00,32.08,32.12,32.06,32.09,133588.0,28.2332,28.2684,28.2156,28.242,133588.0
2016-11-28 12:30:00,32.09,32.16,32.08,32.11,186935.0,28.242,28.3036,28.2332,28.2596,186935.0
2016-11-28 13:00:00,32.12,32.13,32.0,32.01,139116.0,28.2684,28.2772,28.1628,28.1716,139116.0
2016-11-28 13:30:00,32.01,32.14,32.01,32.13,166617.0,28.1716,28.286,28.1716,28.2772,166617.0
2016-11-28 14:00:00,32.13,32.26,32.12,32.14,249091.0,28.2772,28.3916,28.2684,28.286,249091.0
2016-11-28 14:30:00,32.15,32.2,32.12,32.19,262047.0,28.2948,28.3388,28.2684,28.33,262047.0
2016-11-28 15:00:00,32.2,32.21,32.08,32.09,374161.0,28.3388,28.3476,28.2332,28.242,374161.0
2016-11-28 15:30:00,32.09,32.18,32.08,32.17,669751.0,28.242,28.3212,28.2332,28.3124,669751.0
2016-11-29 09:30:00,32.13,32.32,32.03,32.12,102326.0,28.2772,28.4444,28.1892,28.2684,102326.0
2016-11-29 10:00:00,32.12,32.2,32.1,32.14,86212.0,28.2684,28.3388,28.2508,28.286,86212.0
2016-11-29 10:30:00,32.15,32.24,32.1,32.15,225360.0,28.2948,28.374,28.2508,28.2948,225360.0
2016-11-29 11:00:00,32.16,32.17,32.1,32.13,245749.0,28.3036,28.3124,28.2508,28.2772,245749.0
2016-11-29 11:30:00,32.13,32.22,32.12,32.18,176605.0,28.2772,28.3564,28.2684,28.3212,176605.0
2016-11-29 12:00:00,32.18,32.23,32.11,32.14,104887.0,28.3212,28.3652,28.2596,28.286,104887.0
2016-11-29 12:30:00,32.15,32.28,32.13,32.28,115754.0,28.2948,28.4092,28.2772,28.4092,115754.0
2016-11-29 13:00:00,32.27,32.31,32.21,32.27,70983.0,28.4004,28.4356,28.3476,28.4004,70983.0
2016-11-29 13:30:00,32.27,32.34,32.25,32.32,93651.0,28.4004,28.462,28.3828,28.4444,93651.0
2016-11-29 14:00:00,32.33,32.36,32.3,32.33,108474.0,28.4532,28.4796,28.4268,28.4532,108474.0
2016-11-29 14:30:00,32.33,32.37,32.28,32.28,98252.0,28.4532,28.4884,28.4092,28.4092,98252.0
2016-11-29 15:00:00,32.29,32.29,32.19,32.27,124050.0,28.418,28.418,28.33,28.4004,124050.0
2016-11-29 15:30:00,32.27,32.28,32.18,32.22,625640.0,28.4004,28.4092,28.3212,28.3564,625640.0
2016-11-30 09:30:00,32.32,32.47,32.13,32.14,125538.0,28.4444,28.5764,28.2772,28.286,125538.0
2016-11-30 10:00:00,32.13,32.14,31.78,31.8,167194.0,28.2772,28.286,27.9691,27.9867,167194.0
2016-11-30 10:30:00,31.8,31.84,31.78,31.81,158606.0,27.9867,28.0219,27.9691,27.9955,158606.0
2016-11-30 11:00:00,31.82,31.88,31.73,31.73,109431.0,28.0043,28.0571,27.9251,27.9251,109431.0
2016-11-30 11:30:00,31.74,31.76,31.68,31.69,101375.0,27.9339,27.9515,27.8811,27.8899,101375.0
2016-11-30 12:00:00,31.68,31.72,31.65,31.67,133527.0,27.8811,27.9163,27.8547,27.8723,133527.0
2016-11-30 12:30:00,31.67,31.67,31.59,31.61,135095.0,27.8723,27.8723,27.8019,27.8195,135095.0
2016-11-30 13:00:00,31.61,31.68,31.6,31.65,85047.0,27.8195,27.8811,27.8107,27.8547,85047.0
2016-11-30 13:30:00,31.66,31.74,31.66,31.72,121264.0,27.8635,27.9339,27.8635,27.9163,121264.0
2016-11-30 14:00:00,31.72,31.74,31.59,31.63,263456.0,27.9163,27.9339,27.8019,27.8371,263456.0
2016-11-30 14:30:00,31.63,31.63,31.54,31.57,253005.0,27.8371,27.8371,27.7579,27.7843,253005.0
2016-11-30 15:00:00,31.57,31.73,31.56,31.73,281274.0,27.7843,27.9251,27.7755,27.9251,281274.0
2016-11-30 15:30:00,31.73,31.78,31.65,31.65,1090566.0,27.9251,27.9691,27.8547,27.8547,1090566.0
2016-12-01 09:30:00,31.67,31.67,31.1,31.16,362827.0,27.8723,27.8723,27.3707,27.4235,362827.0
2016-12-01 10:00:00,31.16,31.37,30.93,30.95,333183.0,27.4235,27.6083,27.2211,27.2387,333183.0
2016-12-01 10:30:00,30.95,30.99,30.74,30.87,459333.0,27.2387,27.2739,27.0538,27.1683,459333.0
2016-12-01 11:00:00,30.86,30.87,30.69,30.76,367196.0,27.1595,27.1683,27.0098,27.0714,367196.0
2016-12-01 11:30:00,30.77,30.8,30.62,30.62,326118.0,27.0802,27.1067,26.9482,26.9482,326118.0
2016-12-01 12:00:00,30.63,30.63,30.53,30.55,210832.0,26.957,26.957,26.869,26.8866,210832.0
2016-12-01 12:30:00,30.55,30.61,30.45,30.48,307858.0,26.8866,26.9394,26.7986,26.825,307858.0
2016-12-01 13:00:00,30.47,30.48,30.36,30.36,225415.0,26.8162,26.825,26.7194,26.7194,225415.0
2016-12-01 13:30:00,30.36,30.41,30.31,30.36,353790.0,26.7194,26.7634,26.6754,26.7194,353790.0
2016-12-01 14:00:00,30.36,30.46,30.36,30.43,202043.0,26.7194,26.8074,26.7194,26.781,202043.0
2016-12-01 14:30:00,30.43,30.44,30.34,30.39,211580.0,26.781,26.7898,26.7018,26.7458,211580.0
2016-12-01 15:00:00,30.39,30.39,30.28,30.29,392200.0,26.7458,26.7458,26.649,26.6578,392200.0
2016-12-01 15:30:00,30.29,30.34,30.26,30.32,993384.0,26.6578,26.7018,26.6314,26.6842,993384.0
2016-12-02 09:30:00,30.24,30.55,30.2,30.48,273855.0,26.6138,26.8866,26.5786,26.825,273855.0
2016-12-02 10:00:00,30.48,30.53,30.25,30.32,263331.0,26.825,26.869,26.6226,26.6842,263331.0
2016-12-02 10:30:00,30.32,30.36,30.17,30.25,530343.0,26.6842,26.7194,26.5522,26.6226,530343.0
2016-12-02 11:00:00,30.26,30.41,30.25,30.38,261057.0,26.6314,26.7634,26.6226,26.737,261057.0
2016-12-02 11:30:00,30.39,30.44,30.24,30.25,195552.0,26.7458,26.7898,26.6138,26.6226,195552.0
2016-12-02 12:00:00,30.24,30.31,30.23,30.3,265593.0,26.6138,26.6754,26.605,26.6666,265593.0
2016-12-02 12:30:00,30.3,30.32,30.2,30.21,186109.0,26.6666,26.6842,26.5786,26.5874,186109.0
2016-12-02 13:00:00,30.21,30.22,30.08,30.11,214609.0,26.5874,26.5962,26.473,26.4994,214609.0
2016-12-02 13:30:00,30.11,30.16,30.1,30.16,168799.0,26.4994,26.5434,26.4906,26.5434,168799.0
2016-12-02 14:00:00,30.16,30.19,30.12,30.15,265453.0,26.5434,26.5698,26.5082,26.5346,265453.0
2016-12-02 14:30:00,30.15,30.28,30.13,30.25,457171.0,26.5346,26.649,26.517,26.6226,457171.0
2016-12-02 15:00:00,30.25,30.32,30.24,30.32,220652.0,26.6226,26.6842,26.6138,26.6842,220652.0
2016-12-02 15:30:00,30.31,30.36,30.3,30.33,584636.0,26.6754,26.7194,26.6666,26.693,584636.0
2016-12-05 09:30:00,30.65,30.92,30.52,30.92,337931.0,26.9746,27.2123,26.8602,27.2123,337931.0
2016-12-05 10:00:00,30.92,31.17,30.92,31.03,540025.0,27.2123,27.4323,27.2123,27.3091,540025.0
2016-12-05 10:30:00,31.03,31.11,31.03,31.05,207068.0,27.3091,27.3795,27.3091,27.3267,207068.0
2016-12-05 11:00:00,31.05,31.06,30.97,31.03,281716.0,27.3267,27.3355,27.2563,27.3091,281716.0
2016-12-05 11:30:00,31.03,31.06,30.98,30.99,387522.0,27.3091,27.3355,27.2651,27.2739,387522.0
2016-12-05 12:00:00,31.0,31.02,30.96,31.0,248171.0,27.2827,27.3003,27.2475,27.2827,248171.0
2016-12-05 12:30:00,31.0,31.02,30.98,31.0,168219.0,27.2827,27.3003,27.2651,27.2827,168219.0
2016-12-05 13:00:00,31.01,31.04,30.94,30.95,230024.0,27.2915,27.3179,27.2299,27.2387,230024.0
2016-12-05 13:30:00,30.96,31.0,30.93,30.98,111993.0,27.2475,27.2827,27.2211,27.2651,111993.0
2016-12-05 14:00:00,30.98,31.01,30.93,30.97,173755.0,27.2651,27.2915,27.2211,27.2563,173755.0
2016-12-05 14:30:00,30.96,31.01,30.95,30.99,188590.0,27.2475,27.2915,27.2387,27.2739,188590.0
2016-12-05 15:00:00,30.99,31.1,30.98,31.05,266208.0,27.2739,27.3707,27.2651,27.3267,266208.0
2016-12-05 15:30:00,31.05,31.2,31.05,31.2,1054982.0,27.3267,27.4587,27.3267,27.4587,1054982.0
2016-12-06 09:30:00,31.29,31.37,31.09,31.14,78222.0,27.5379,27.6083,27.3619,27.4059,78222.0
2016-12-06 10:00:00,31.14,31.17,31.09,31.11,132280.0,27.4059,27.4323,27.3619,27.3795,132280.0
2016-12-06 10:30:00,31.12,31.2,31.12,31.15,120241.0,27.3883,27.4587,27.3883,27.4147,120241.0
2016-12-06 11:00:00,31.15,31.17,31.07,31.09,235267.0,27.4147,27.4323,27.3443,27.3619,235267.0
2016-12-06 11:30:00,31.09,31.1,31.01,31.08,74937.0,27.3619,27.3707,27.2915,27.3531,74937.0
2016-12-06 12:00:00,31.09,31.12,31.06,31.1,121846.0,27.3619,27.3883,27.3355,27.3707,121846.0
2016-12-06 12:30:00,31.1,31.3,31.09,31.26,167650.0,27.3707,27.5467,27.3619,27.5115,167650.0
2016-12-06 13:00:00,31.26,31.28,31.16,31.18,95926.0,27.5115,27.5291,27.4235,27.4411,95926.0
2016-12-06 13:30:00,31.19,31.2,31.15,31.19,86957.0,27.4499,27.4587,27.4147,27.4499,86957.0
2016-12-06 14:00:00,31.18,31.23,31.12,31.17,183213.0,27.4411,27.4851,27.3883,27.4323,183213.0
2016-12-06 14:30:00,31.18,31.29,31.16,31.28,92493.0,27.4411,27.5379,27.4235,27.5291,92493.0
2016-12-06 15:00:00,31.28,31.3,31.17,31.21,233326.0,27.5291,27.5467,27.4323,27.4675,233326.0
2016-12-06 15:30:00,31.22,31.31,31.2,31.24,702188.0,27.4763,27.5555,27.4587,27.4939,702188.0
2016-12-07 09:30:00,31.22,31.38,31.22,31.3,183806.0,27.4763,27.6171,27.4763,27.5467,183806.0
2016-12-07 10:00:00,31.3,31.48,31.28,31.37,218811.0,27.5467,27.7051,27.5291,27.6083,218811.0
2016-12-07 10:30:00,31.37,31.5,31.33,31.44,163176.0,27.6083,27.7227,27.5731,27.6699,163176.0
2016-12-07 11:00:00,31.45,31.54,31.45,31.48,124118.0,27.6787,27.7579,27.6787,27.7051,124118.0
2016-12-07 11:30:00,31.48,31.62,31.47,31.56,169147.0,27.7051,27.8283,27.6963,27.7755,169147.0
2016-12-07 12:00:00,31.56,31.71,31.56,31.67,132781.0,27.7755,27.9075,27.7755,27.8723,132781.0
2016-12-07 12:30:00,31.66,31.66,31.59,31.63,129080.0,27.8635,27.8635,27.8019,27.8371,129080.0
2016-12-07 13:00:00,31.62,31.66,31.56,31.66,332863.0,27.8283,27.8635,27.7755,27.8635,332863.0
2016-12-07 13:30:00,31.65,31.89,31.63,31.87,410522.0,27.8547,28.0659,27.8371,28.0483,410522.0
2016-12-07 14:00:00,31.87,31.97,31.83,31.92,255174.0,28.0483,28.1364,28.0131,28.0923,255174.0
2016-12-07 14:30:00,31.91,32.09,31.9,32.08,696389.0,28.0835,28.242,28.0747,28.2332,696389.0
2016-12-07 15:00:00,32.07,32.14,32.02,32.11,209798.0,28.2244,28.286,28.1804,28.2596,209798.0
2016-12-07 15:30:00,32.11,32.23,32.04,32.13,572392.0,28.2596,28.3652,28.198,28.2772,572392.0
2016-12-08 09:30:00,32.21,32.32,32.15,32.17,213843.0,28.3476,28.4444,28.2948,28.3124,213843.0
2016-12-08 10:00:00,32.16,32.21,32.09,32.18,161976.0,28.3036,28.3476,28.242,28.3212,161976.0
2016-12-08 10:30:00,32.17,32.33,32.16,32.33,116053.0,28.3124,28.4532,28.3036,28.4532,116053.0
2016-12-08 11:00:00,32.33,32.38,32.3,32.37,96055.0,28.4532,28.4972,28.4268,28.4884,96055.0
2016-12-08 11:30:00,32.36,32.37,32.25,32.31,71504.0,28.4796,28.4884,28.3828,28.4356,71504.0
2016-12-08 12:00:00,32.3,32.45,32.27,32.42,100159.0,28.4268,28.5588,28.4004,28.5324,100159.0
2016-12-08 12:30:00,32.41,32.54,32.4,32.54,155910.0,28.5236,28.638,28.5148,28.638,155910.0
2016-12-08 13:00:00,32.54,32.59,32.52,32.58,98726.0,28.638,28.682,28.6204,28.6732,98726.0
2016-12-08 13:30:00,32.59,32.67,32.57,32.65,142344.0,28.682,28.7524,28.6644,28.7348,142344.0
2016-12-08 14:00:00,32.66,32.66,32.49,32.52,178827.0,28.7436,28.7436,28.594,28.6204,178827.0
2016-12-08 14:30:00,32.53,32.56,32.46,32.53,160417.0,28.6292,28.6556,28.5676,28.6292,160417.0
2016-12-08 15:00:00,32.53,32.57,32.51,32.53,127231.0,28.6292,28.6644,28.6116,28.6292,127231.0
2016-12-08 15:30:00,32.54,32.58,32.52,32.56,577900.0,28.638,28.6732,28.6204,28.6556,577900.0
2016-12-09 09:30:00,32.59,32.63,32.45,32.5,115277.0,28.682,28.7172,28.5588,28.6028,115277.0
2016-12-09 10:00:00,32.5,32.57,32.38,32.39,104690.0,28.6028,28.6644,28.4972,28.506,104690.0
2016-12-09 10:30:00,32.4,32.51,32.35,32.35,163197.0,28.5148,28.6116,28.4708,28.4708,163197.0
2016-12-09 11:00:00,32.36,32.43,32.31,32.39,371579.0,28.4796,28.5412,28.4356,28.506,371579.0
2016-12-09 11:30:00,32.39,32.43,32.3,32.34,297216.0,28.506,28.5412,28.4268,28.462,297216.0
2016-12-09 12:00:00,32.34,32.45,32.3,32.45,149814.0,28.462,28.5588,28.4268,28.5588,149814.0
2016-12-09 12:30:00,32.45,32.53,32.44,32.5,175436.0,28.5588,28.6292,28.55,28.6028,175436.0
2016-12-09 13:00:00,32.51,32.54,32.44,32.48,300968.0,28.6116,28.638,28.55,28.5852,300968.0
2016-12-09 13:30:00,32.48,32.49,32.42,32.48,101683.0,28.5852,28.594,28.5324,28.5852,101683.0
2016-12-09 14:00:00,32.47,32.51,32.4,32.43,179022.0,28.5764,28.6116,28.5148,28.5412,179022.0
2016-12-09 14:30:00,32.43,32.52,32.43,32.52,126314.0,28.5412,28.6204,28.5412,28.6204,126314.0
2016-12-09 15:00:00,32.52,32.6,32.5,32.59,157788.0,28.6204,28.6908,28.6028,28.682,157788.0
2016-12-09 15:30:00,32.58,32.61,32.55,32.61,1304050.0,28.6732,28.6996,28.6468,28.6996,1304050.0
2016-12-12 09:30:00,32.34,32.41,32.1,32.38,286054.0,28.462,28.5236,28.2508,28.4972,286054.0
2016-12-12 10:00:00,32.39,32.44,32.28,32.32,181707.0,28.506,28.55,28.4092,28.4444,181707.0
2016-12-12 10:30:00,32.31,32.42,32.3,32.33,160512.0,28.4356,28.5324,28.4268,28.4532,160512.0
2016-12-12 11:00:00,32.34,32.38,32.3,32.34,140587.0,28.462,28.4972,28.4268,28.462,140587.0
2016-12-12 11:30:00,32.34,32.37,32.24,32.26,156622.0,28.462,28.4884,28.374,28.3916,156622.0
2016-12-12 12:00:00,32.25,32.33,32.12,32.32,353179.0,28.3828,28.4532,28.2684,28.4444,353179.0
2016-12-12 12:30:00,32.32,32.37,32.29,32.32,140034.0,28.4444,28.4884,28.418,28.4444,140034.0
2016-12-12 13:00:00,32.32,32.45,32.29,32.42,136602.0,28.4444,28.5588,28.418,28.5324,136602.0
2016-12-12 13:30:00,32.41,32.42,32.28,32.29,96514.0,28.5236,28.5324,28.4092,28.418,96514.0
2016-12-12 14:00:00,32.29,32.36,32.26,32.31,138380.0,28.418,28.4796,28.3916,28.4356,138380.0
2016-12-12 14:30:00,32.31,32.37,32.29,32.35,142953.0,28.4356,28.4884,28.418,28.4708,142953.0
2016-12-12 15:00:00,32.34,32.41,32.29,32.39,337470.0,28.462,28.5236,28.418,28.506,337470.0
2016-12-12 15:30:00,32.39,32.42,32.36,32.4,546062.0,28.506,28.5324,28.4796,28.5148,546062.0
2016-12-13 09:30:00,32.5,32.75,32.5,32.57,183515.0,28.6028,28.8228,28.6028,28.6644,183515.0
2016-12-13 10:00:00,32.57,32.65,32.49,32.61,223224.0,28.6644,28.7348,28.594,28.6996,223224.0
2016-12-13 10:30:00,32.61,32.67,32.54,32.66,182624.0,28.6996,28.7524,28.638,28.7436,182624.0
2016-12-13 11:00:00,32.65,32.8,32.64,32.75,281153.0,28.7348,28.8668,28.726,28.8228,281153.0
2016-12-13 11:30:00,32.75,32.77,32.7,32.73,205717.0,28.8228,28.8404,28.7788,28.8052,205717.0
2016-12-13 12:00:00,32.74,32.81,32.74,32.81,131338.0,28.814,28.8756,28.814,28.8756,131338.0
2016-12-13 12:30:00,32.81,32.9,32.8,32.9,134804.0,28.8756,28.9548,28.8668,28.9548,134804.0
2016-12-13 13:00:00,32.9,33.08,32.89,33.02,196586.0,28.9548,29.1132,28.946,29.0604,196586.0
2016-12-13 13:30:00,33.02,33.02,32.78,32.8,262921.0,29.0604,29.0604,28.8492,28.8668,262921.0
2016-12-13 14:00:00,32.8,32.85,32.65,32.65,219821.0,28.8668,28.9108,28.7348,28.7348,219821.0
2016-12-13 14:30:00,32.64,32.73,32.63,32.7,216328.0,28.726,28.8052,28.7172,28.7788,216328.0
2016-12-13 15:00:00,32.69,32.75,32.68,32.68,228152.0,28.77,28.8228,28.7612,28.7612,228152.0
2016-12-13 15:30:00,32.69,32.72,32.62,32.67,608918.0,28.77,28.7964,28.7084,28.7524,608918.0
2016-12-14 09:30:00,32.56,32.93,32.51,32.88,178934.0,28.6556,28.9812,28.6116,28.9372,178934.0
2016-12-14 10:00:00,32.88,32.91,32.69,32.8,331405.0,28.9372,28.9636,28.77,28.8668,331405.0
2016-12-14 10:30:00,32.8,32.86,32.71,32.84,120202.0,28.8668,28.9196,28.7876,28.902,120202.0
2016-12-14 11:00:00,32.84,33.0,32.79,32.94,176072.0,28.902,29.0428,28.858,28.99,176072.0
2016-12-14 11:30:00,32.95,33.01,32.9,33.01,256178.0,28.9988,29.0516,28.9548,29.0516,256178.0
2016-12-14 12:00:00,33.01,33.17,33.01,33.16,142954.0,29.0516,29.1925,29.0516,29.1837,142954.0
2016-12-14 12:30:00,33.16,33.21,33.09,33.11,237368.0,29.1837,29.2277,29.122,29.1397,237368.0
2016-12-14 13:00:00,33.1,33.11,33.03,33.09,94377.0,29.1309,29.1397,29.0692,29.122,94377.0
2016-12-14 13:30:00,33.08,33.1,32.98,32.98,119270.0,29.1132,29.1309,29.0252,29.0252,119270.0
2016-12-14 14:00:00,32.99,33.11,32.68,32.69,361282.0,29.034,29.1397,28.7612,28.77,361282.0
2016-12-14 14:30:00,32.69,32.83,32.69,32.74,244094.0,28.77,28.8932,28.77,28.814,244094.0
2016-12-14 15:00:00,32.73,32.77,32.47,32.56,336043.0,28.8052,28.8404,28.5764,28.6556,336043.0
2016-12-14 15:30:00,32.56,32.73,32.44,32.5,730889.0,28.6556,28.8052,28.55,28.6028,730889.0
2016-12-15 09:30:00,32.5,32.59,32.19,32.46,157556.0,28.6028,28.682,28.33,28.5676,157556.0
2016-12-15 10:00:00,32.46,32.71,32.39,32.4,197783.0,28.5676,28.7876,28.506,28.5148,197783.0
2016-12-15 10:30:00,32.4,32.53,32.38,32.46,99325.0,28.5148,28.6292,28.4972,28.5676,99325.0
2016-12-15 11:00:00,32.47,32.53,32.41,32.43,124702.0,28.5764,28.6292,28.5236,28.5412,124702.0
2016-12-15 11:30:00,32.42,32.45,32.31,32.36,226487.0,28.5324,28.5588,28.4356,28.4796,226487.0
2016-12-15 12:00:00,32.36,32.37,32.17,32.24,193178.0,28.4796,28.4884,28.3124,28.374,193178.0
2016-12-15 12:30:00,32.23,32.25,31.92,31.96,234839.0,28.3652,28.3828,28.0923,28.1276,234839.0
2016-12-15 13:00:00,31.97,32.03,31.87,31.87,201936.0,28.1364,28.1892,28.0483,28.0483,201936.0
2016-12-15 13:30:00,31.87,31.89,31.65,31.71,347336.0,28.0483,28.0659,27.8547,27.9075,347336.0
2016-12-15 14:00:00,31.71,31.72,31.64,31.68,174092.0,27.9075,27.9163,27.8459,27.8811,174092.0
2016-12-15 14:30:00,31.68,31.77,31.62,31.62,172957.0,27.8811,27.9603,27.8283,27.8283,172957.0
2016-12-15 15:00:00,31.62,31.67,31.53,31.55,285884.0,27.8283,27.8723,27.7491,27.7667,285884.0
2016-12-15 15:30:00,31.54,31.6,31.5,31.54,796583.0,27.7579,27.8107,27.7227,27.7579,796583.0
2016-12-16 09:30:00,31.59,32.01,31.57,31.74,646435.0,27.8019,28.1716,27.7843,27.9339,646435.0
2016-12-16 10:00:00,31.74,31.76,31.56,31.56,200859.0,27.9339,27.9515,27.7755,27.7755,200859.0
2016-12-16 10:30:00,31.57,31.8,31.53,31.71,235705.0,27.7843,27.9867,27.7491,27.9075,235705.0
2016-12-16 11:00:00,31.71,31.79,31.6,31.68,360587.0,27.9075,27.9779,27.8107,27.8811,360587.0
2016-12-16 11:30:00,31.68,31.73,31.6,31.71,223002.0,27.8811,27.9251,27.8107,27.9075,223002.0
2016-12-16 12:00:00,31.72,31.76,31.69,31.74,209521.0,27.9163,27.9515,27.8899,27.9339,209521.0
2016-12-16 12:30:00,31.75,31.81,31.73,31.79,122186.0,27.9427,27.9955,27.9251,27.9779,122186.0
2016-12-16 13:00:00,31.79,31.8,31.74,31.77,133218.0,27.9779,27.9867,27.9339,27.9603,133218.0
2016-12-16 13:30:00,31.78,31.83,31.76,31.81,114009.0,27.9691,28.0131,27.9515,27.9955,114009.0
2016-12-16 14:00:00,31.81,31.87,31.77,31.85,233652.0,27.9955,28.0483,27.9603,28.0307,233652.0
2016-12-16 14:30:00,31.85,31.97,31.83,31.96,220682.0,28.0307,28.1364,28.0131,28.1276,220682.0
2016-12-16 15:00:00,31.96,31.99,31.94,31.98,221027.0,28.1276,28.154,28.11,28.1452,221027.0
2016-12-16 15:30:00,31.97,32.0,31.88,31.92,956446.0,28.1364,28.1628,28.0571,28.0923,956446.0
2016-12-19 09:30:00,31.99,32.6,31.99,32.58,208280.0,28.154,28.6908,28.154,28.6732,208280.0
2016-12-19 10:00:00,32.56,32.65,32.52,32.63,170564.0,28.6556,28.7348,28.6204,28.7172,170564.0
2016-12-19 10:30:00,32.64,32.68,32.62,32.65,104230.0,28.726,28.7612,28.7084,28.7348,104230.0
2016-12-19 11:00:00,32.64,32.7,32.57,32.6,237739.0,28.726,28.7788,28.6644,28.6908,237739.0
2016-12-19 11:30:00,32.6,32.63,32.48,32.49,212303.0,28.6908,28.7172,28.5852,28.594,212303.0
2016-12-19 12:00:00,32.48,32.69,32.46,32.66,141089.0,28.5852,28.77,28.5676,28.7436,141089.0
2016-12-19 12:30:00,32.66,32.69,32.62,32.63,98892.0,28.7436,28.77,28.7084,28.7172,98892.0
2016-12-19 13:00:00,32.64,32.64,32.51,32.52,68014.0,28.726,28.726,28.6116,28.6204,68014.0
2016-12-19 13:30:00,32.52,32.61,32.51,32.58,199075.0,28.6204,28.6996,28.6116,28.6732,199075.0
2016-12-19 14:00:00,32.58,32.6,32.57,32.58,161183.0,28.6732,28.6908,28.6644,28.6732,161183.0
2016-12-19 14:30:00,32.58,32.6,32.56,32.57,216158.0,28.6732,28.6908,28.6556,28.6644,216158.0
2016-12-19 15:00:00,32.57,32.57,32.31,32.37,168572.0,28.6644,28.6644,28.4356,28.4884,168572.0
2016-12-19 15:30:00,32.37,32.41,32.34,32.41,400498.0,28.4884,28.5236,28.462,28.5236,400498.0
2016-12-20 09:30:00,32.43,32.54,32.19,32.27,93079.0,28.5412,28.638,28.33,28.4004,93079.0
2016-12-20 10:00:00,32.26,32.3,32.19,32.2,98245.0,28.3916,28.4268,28.33,28.3388,98245.0
2016-12-20 10:30:00,32.21,32.31,32.2,32.25,73051.0,28.3476,28.4356,28.3388,28.3828,73051.0
2016-12-20 11:00:00,32.26,32.41,32.23,32.4,136592.0,28.3916,28.5236,28.3652,28.5148,136592.0
2016-12-20 11:30:00,32.41,32.42,32.33,32.4,68187.0,28.5236,28.5324,28.4532,28.5148,68187.0
2016-12-20 12:00:00,32.4,32.45,32.35,32.35,64590.0,28.5148,28.5588,28.4708,28.4708,64590.0
2016-12-20 12:30:00,32.35,32.38,32.32,32.36,53531.0,28.4708,28.4972,28.4444,28.4796,53531.0
2016-12-20 13:00:00,32.35,32.4,32.34,32.38,57659.0,28.4708,28.5148,28.462,28.4972,57659.0
2016-12-20 13:30:00,32.37,32.39,32.31,32.38,65654.0,28.4884,28.506,28.4356,28.4972,65654.0
2016-12-20 14:00:00,32.38,32.39,32.33,32.37,122699.0,28.4972,28.506,28.4532,28.4884,122699.0
2016-12-20 14:30:00,32.37,32.41,32.32,32.4,86781.0,28.4884,28.5236,28.4444,28.5148,86781.0
2016-12-20 15:00:00,32.4,32.42,32.38,32.41,108782.0,28.5148,28.5324,28.4972,28.5236,108782.0
2016-12-20 15:30:00,32.41,32.46,32.39,32.45,276422.0,28.5236,28.5676,28.506,28.5588,276422.0
2016-12-21 09:30:00,32.56,32.76,32.48,32.72,177846.0,28.6556,28.8316,28.5852,28.7964,177846.0
2016-12-21 10:00:00,32.72,32.83,32.7,32.81,139655.0,28.7964,28.8932,28.7788,28.8756,139655.0
2016-12-21 10:30:00,32.8,32.87,32.76,32.76,205610.0,28.8668,28.9284,28.8316,28.8316,205610.0
2016-12-21 11:00:00,32.76,32.81,32.73,32.77,120698.0,28.8316,28.8756,28.8052,28.8404,120698.0
2016-12-21 11:30:00,32.77,32.79,32.65,32.65,107500.0,28.8404,28.858,28.7348,28.7348,107500.0
2016-12-21 12:00:00,32.66,32.74,32.65,32.72,74522.0,28.7436,28.814,28.7348,28.7964,74522.0
2016-12-21 12:30:00,32.72,32.83,32.71,32.82,83143.0,28.7964,28.8932,28.7876,28.8844,83143.0
2016-12-21 13:00:00,32.82,32.87,32.81,32.86,63333.0,28.8844,28.9284,28.8756,28.9196,63333.0
2016-12-21 13:30:00,32.86,32.9,32.85,32.87,61553.0,28.9196,28.9548,28.9108,28.9284,61553.0
2016-12-21 14:00:00,32.87,32.88,32.79,32.8,92066.0,28.9284,28.9372,28.858,28.8668,92066.0
2016-12-21 14:30:00,32.8,32.81,32.73,32.8,145861.0,28.8668,28.8756,28.8052,28.8668,145861.0
2016-12-21 15:00:00,32.79,32.8,32.7,32.75,362408.0,28.858,28.8668,28.7788,28.8228,362408.0
2016-12-21 15:30:00,32.75,32.8,32.74,32.78,397573.0,28.8228,28.8668,28.814,28.8492,397573.0
2016-12-22 09:30:00,32.87,32.88,32.61,32.68,98153.0,28.9284,28.9372,28.6996,28.7612,98153.0
2016-12-22 10:00:00,32.65,32.67,32.46,32.52,73847.0,28.7348,28.7524,28.5676,28.6204,73847.0
2016-12-22 10:30:00,32.52,32.55,32.4,32.41,76165.0,28.6204,28.6468,28.5148,28.5236,76165.0
2016-12-22 11:00:00,32.41,32.42,32.26,32.3,103313.0,28.5236,28.5324,28.3916,28.4268,103313.0
2016-12-22 11:30:00,32.3,32.31,32.2,32.21,79995.0,28.4268,28.4356,28.3388,28.3476,79995.0
2016-12-22 12:00:00,32.21,32.21,32.14,32.15,61556.0,28.3476,28.3476,28.286,28.2948,61556.0
2016-12-22 12:30:00,32.15,32.25,32.15,32.18,129680.0,28.2948,28.3828,28.2948,28.3212,129680.0
2016-12-22 13:00:00,32.18,32.18,32.15,32.15,55318.0,28.3212,28.3212,28.2948,28.2948,55318.0
2016-12-22 13:30:00,32.15,32.25,32.13,32.24,78514.0,28.2948,28.3828,28.2772,28.374,78514.0
2016-12-22 14:00:00,32.24,32.24,32.15,32.16,64395.0,28.374,28.374,28.2948,28.3036,64395.0
2016-12-22 14:30:00,32.16,32.19,32.13,32.15,112812.0,28.3036,28.33,28.2772,28.2948,112812.0
2016-12-22 15:00:00,32.14,32.15,32.05,32.07,226740.0,28.286,28.2948,28.2068,28.2244,226740.0
2016-12-22 15:30:00,32.06,32.07,32.01,32.04,499807.0,28.2156,28.2244,28.1716,28.198,499807.0
2016-12-23 09:30:00,32.11,32.13,31.95,31.99,127946.0,28.2596,28.2772,28.1188,28.154,127946.0
2016-12-23 10:00:00,32.0,32.05,31.94,31.98,93205.0,28.1628,28.2068,28.11,28.1452,93205.0
2016-12-23 10:30:00,31.98,32.12,31.98,32.05,242063.0,28.1452,28.2684,28.1452,28.2068,242063.0
2016-12-23 11:00:00,32.06,32.13,32.05,32.09,152308.0,28.2156,28.2772,28.2068,28.242,152308.0
2016-12-23 11:30:00,32.09,32.1,31.98,32.0,69848.0,28.242,28.2508,28.1452,28.1628,69848.0
2016-12-23 12:00:00,32.0,32.03,31.98,32.0,51788.0,28.1628,28.1892,28.1452,28.1628,51788.0
2016-12-23 12:30:00,32.0,32.01,31.98,31.99,43884.0,28.1628,28.1716,28.1452,28.154,43884.0
2016-12-23 13:00:00,31.99,32.01,31.98,32.0,50313.0,28.154,28.1716,28.1452,28.1628,50313.0
2016-12-23 13:30:00,32.01,32.01,31.95,31.99,82377.0,28.1716,28.1716,28.1188,28.154,82377.0
2016-12-23 14:00:00,31.99,32.02,31.98,32.0,79107.0,28.154,28.1804,28.1452,28.1628,79107.0
2016-12-23 14:30:00,32.0,32.04,32.0,32.03,66513.0,28.1628,28.198,28.1628,28.1892,66513.0
2016-12-23 15:00:00,32.02,32.03,32.01,32.02,62115.0,28.1804,28.1892,28.1716,28.1804,62115.0
2016-12-23 15:30:00,32.02,32.07,32.01,32.05,287883.0,28.1804,28.2244,28.1716,28.2068,287883.0
2016-12-27 09:30:00,32.21,32.21,32.08,32.13,73144.0,28.3476,28.3476,28.2332,28.2772,73144.0
2016-12-27 10:00:00,32.12,32.21,32.09,32.13,63298.0,28.2684,28.3476,28.242,28.2772,63298.0
2016-12-27 10:30:00,32.13,32.19,32.13,32.16,46743.0,28.2772,28.33,28.2772,28.3036,46743.0
2016-12-27 11:00:00,32.16,32.17,32.09,32.1,55198.0,28.3036,28.3124,28.242,28.2508,55198.0
2016-12-27 11:30:00,32.11,32.17,32.1,32.15,72830.0,28.2596,28.3124,28.2508,28.2948,72830.0
2016-12-27 12:00:00,32.15,32.17,32.12,32.12,32253.0,28.2948,28.3124,28.2684,28.2684,32253.0
2016-12-27 12:30:00,32.13,32.13,32.09,32.1,29884.0,28.2772,28.2772,28.242,28.2508,29884.0
2016-12-27 13:00:00,32.1,32.12,32.09,32.11,55427.0,28.2508,28.2684,28.242,28.2596,55427.0
2016-12-27 13:30:00,32.11,32.14,32.09,32.12,34141.0,28.2596,28.286,28.242,28.2684,34141.0
2016-12-27 14:00:00,32.12,32.21,32.11,32.2,65493.0,28.2684,28.3476,28.2596,28.3388,65493.0
2016-12-27 14:30:00,32.19,32.21,32.17,32.2,89282.0,28.33,28.3476,28.3124,28.3388,89282.0
2016-12-27 15:00:00,32.2,32.22,32.18,32.2,65625.0,28.3388,28.3564,28.3212,28.3388,65625.0
2016-12-27 15:30:00,32.21,32.26,32.2,32.24,275461.0,28.3476,28.3916,28.3388,28.374,275461.0
2016-12-28 09:30:00,32.38,32.45,32.06,32.06,117547.0,28.4972,28.5588,28.2156,28.2156,117547.0
2016-12-28 10:00:00,32.05,32.06,31.85,31.92,103880.0,28.2068,28.2156,28.0307,28.0923,103880.0
2016-12-28 10:30:00,31.92,31.95,31.84,31.91,69581.0,28.0923,28.1188,28.0219,28.0835,69581.0
2016-12-28 11:00:00,31.91,32.01,31.88,32.0,89785.0,28.0835,28.1716,28.0571,28.1628,89785.0
2016-12-28 11:30:00,32.0,32.07,31.99,32.0,133739.0,28.1628,28.2244,28.154,28.1628,133739.0
2016-12-28 12:00:00,32.0,32.0,31.82,31.86,61468.0,28.1628,28.1628,28.0043,28.0395,61468.0
2016-12-28 12:30:00,31.85,31.86,31.81,31.85,59415.0,28.0307,28.0395,27.9955,28.0307,59415.0
2016-12-28 13:00:00,31.86,31.9,31.83,31.88,93374.0,28.0395,28.0747,28.0131,28.0571,93374.0
2016-12-28 13:30:00,31.89,31.89,31.83,31.83,42455.0,28.0659,28.0659,28.0131,28.0131,42455.0
2016-12-28 14:00:00,31.84,31.88,31.77,31.83,76049.0,28.0219,28.0571,27.9603,28.0131,76049.0
2016-12-28 14:30:00,31.83,31.83,31.73,31.78,70440.0,28.0131,28.0131,27.9251,27.9691,70440.0
2016-12-28 15:00:00,31.78,31.83,31.77,31.81,105626.0,27.9691,28.0131,27.9603,27.9955,105626.0
2016-12-28 15:30:00,31.8,31.86,31.77,31.83,446207.0,27.9867,28.0395,27.9603,28.0131,446207.0
2016-12-29 09:30:00,31.85,32.08,31.85,31.87,52394.0,28.0307,28.2332,28.0307,28.0483,52394.0
2016-12-29 10:00:00,31.88,31.98,31.86,31.96,47098.0,28.0571,28.1452,28.0395,28.1276,47098.0
2016-12-29 10:30:00,31.97,32.03,31.92,31.93,58053.0,28.1364,28.1892,28.0923,28.1011,58053.0
2016-12-29 11:00:00,31.92,31.96,31.89,31.94,61214.0,28.0923,28.1276,28.0659,28.11,61214.0
2016-12-29 11:30:00,31.94,31.96,31.86,31.88,59440.0,28.11,28.1276,28.0395,28.0571,59440.0
2016-12-29 12:00:00,31.87,31.91,31.8,31.9,58738.0,28.0483,28.0835,27.9867,28.0747,58738.0
2016-12-29 12:30:00,31.9,31.97,31.89,31.94,38345.0,28.0747,28.1364,28.0659,28.11,38345.0
2016-12-29 13:00:00,31.94,31.98,31.93,31.98,32980.0,28.11,28.1452,28.1011,28.1452,32980.0
2016-12-29 13:30:00,31.98,32.01,31.93,32.0,50845.0,28.1452,28.1716,28.1011,28.1628,50845.0
2016-12-29 14:00:00,32.0,32.05,31.99,32.02,65717.0,28.1628,28.2068,28.154,28.1804,65717.0
2016-12-29 14:30:00,32.02,32.05,31.96,31.96,69822.0,28.1804,28.2068,28.1276,28.1276,69822.0
2016-12-29 15:00:00,31.96,31.99,31.93,31.94,74844.0,28.1276,28.154,28.1011,28.11,74844.0
2016-12-29 15:30:00,31.95,31.97,31.87,31.88,345043.0,28.1188,28.1364,28.0483,28.0571,345043.0
2016-12-30 09:30:00,32.08,32.08,31.66,31.74,57517.0,28.2332,28.2332,27.8635,27.9339,57517.0
2016-12-30 10:00:00,31.72,31.77,31.64,31.64,34185.0,27.9163,27.9603,27.8459,27.8459,34185.0
2016-12-30 10:30:00,31.64,31.76,31.64,31.74,56376.0,27.8459,27.9515,27.8459,27.9339,56376.0
2016-12-30 11:00:00,31.74,31.8,31.72,31.77,44471.0,27.9339,27.9867,27.9163,27.9603,44471.0
2016-12-30 11:30:00,31.77,31.82,31.73,31.76,40947.0,27.9603,28.0043,27.9251,27.9515,40947.0
2016-12-30 12:00:00,31.76,31.78,31.69,31.71,42679.0,27.9515,27.9691,27.8899,27.9075,42679.0
2016-12-30 12:30:00,31.71,31.74,31.65,31.67,41092.0,27.9075,27.9339,27.8547,27.8723,41092.0
2016-12-30 13:00:00,31.68,31.78,31.68,31.75,27321.0,27.8811,27.9691,27.8811,27.9427,27321.0
2016-12-30 13:30:00,31.75,31.77,31.69,31.69,29883.0,27.9427,27.9603,27.8899,27.8899,29883.0
2016-12-30 14:00:00,31.69,31.71,31.66,31.68,72025.0,27.8899,27.9075,27.8635,27.8811,72025.0
2016-12-30 14:30:00,31.68,31.72,31.55,31.58,94150.0,27.8811,27.9163,27.7667,27.7931,94150.0
2016-12-30 15:00:00,31.58,31.68,31.56,31.68,56383.0,27.7931,27.8811,27.7755,27.8811,56383.0
2016-12-30 15:30:00,31.68,31.7,31.5,31.63,425151.0,27.8811,27.8987,27.7227,27.8371,425151.0
2017-01-03 09:30:00,31.87,32.06,31.8,31.97,203207.0,28.0483,28.2156,27.9867,28.1364,203207.0
2017-01-03 10:00:00,31.95,32.29,31.95,32.16,181062.0,28.1188,28.418,28.1188,28.3036,181062.0
2017-01-03 10:30:00,32.16,32.22,31.85,31.9,205023.0,28.3036,28.3564,28.0307,28.0747,205023.0
2017-01-03 11:00:00,31.89,31.92,31.78,31.8,161046.0,28.0659,28.0923,27.9691,27.9867,161046.0
2017-01-03 11:30:00,31.8,31.91,31.7,31.91,241189.0,27.9867,28.0835,27.8987,28.0835,241189.0
2017-01-03 12:00:00,31.92,32.04,31.89,32.02,91650.0,28.0923,28.198,28.0659,28.1804,91650.0
2017-01-03 12:30:00,32.01,32.04,31.95,32.01,96723.0,28.1716,28.198,28.1188,28.1716,96723.0
2017-01-03 13:00:00,32.02,32.06,31.96,32.04,82266.0,28.1804,28.2156,28.1276,28.198,82266.0
2017-01-03 13:30:00,32.04,32.06,31.99,32.01,90142.0,28.198,28.2156,28.154,28.1716,90142.0
2017-01-03 14:00:00,32.01,32.06,31.99,32.02,143854.0,28.1716,28.2156,28.154,28.1804,143854.0
2017-01-03 14:30:00,32.03,32.1,32.0,32.05,150163.0,28.1892,28.2508,28.1628,28.2068,150163.0
2017-01-03 15:00:00,32.05,32.17,32.04,32.14,156293.0,28.2068,28.3124,28.198,28.286,156293.0
2017-01-03 15:30:00,32.14,32.25,32.1,32.23,404567.0,28.286,28.3828,28.2508,28.3652,404567.0
2017-01-04 09:30:00,32.35,32.56,32.27,32.42,183958.0,28.4708,28.6556,28.4004,28.5324,183958.0
2017-01-04 10:00:00,32.43,32.83,32.42,32.77,241951.0,28.5412,28.8932,28.5324,28.8404,241951.0
2017-01-04 10:30:00,32.76,32.8,32.7,32.73,230235.0,28.8316,28.8668,28.7788,28.8052,230235.0
2017-01-04 11:00:00,32.74,32.84,32.73,32.8,206603.0,28.814,28.902,28.8052,28.8668,206603.0
2017-01-04 11:30:00,32.8,33.02,32.79,33.02,236386.0,28.8668,29.0604,28.858,29.0604,236386.0
2017-01-04 12:00:00,33.02,33.11,33.01,33.06,241107.0,29.0604,29.1397,29.0516,29.0956,241107.0
2017-01-04 12:30:00,33.07,33.07,32.97,33.01,144119.0,29.1044,29.1044,29.0164,29.0516,144119.0
2017-01-04 13:00:00,33.01,33.02,32.86,32.86,155921.0,29.0516,29.0604,28.9196,28.9196,155921.0
2017-01-04 13:30:00,32.87,32.91,32.82,32.9,111727.0,28.9284,28.9636,28.8844,28.9548,111727.0
2017-01-04 14:00:00,32.89,33.02,32.89,32.94,229717.0,28.946,29.0604,28.946,28.99,229717.0
2017-01-04 14:30:00,32.95,32.98,32.89,32.93,223832.0,28.9988,29.0252,28.946,28.9812,223832.0
2017-01-04 15:00:00,32.92,33.02,32.91,33.0,211958.0,28.9724,29.0604,28.9636,29.0428,211958.0
2017-01-04 15:30:00,33.0,33.01,32.9,32.93,678762.0,29.0428,29.0516,28.9548,28.9812,678762.0
2017-01-05 09:30:00,32.84,33.19,32.82,32.98,193502.0,28.902,29.2101,28.8844,29.0252,193502.0
2017-01-05 10:00:00,32.98,33.02,32.92,32.92,129115.0,29.0252,29.0604,28.9724,28.9724,129115.0
2017-01-05 10:30:00,32.93,32.98,32.84,32.87,134005.0,28.9812,29.0252,28.902,28.9284,134005.0
2017-01-05 11:00:00,32.86,32.87,32.71,32.77,216807.0,28.9196,28.9284,28.7876,28.8404,216807.0
2017-01-05 11:30:00,32.78,32.79,32.53,32.61,136189.0,28.8492,28.858,28.6292,28.6996,136189.0
2017-01-05 12:00:00,32.61,32.71,32.52,32.7,87127.0,28.6996,28.7876,28.6204,28.7788,87127.0
2017-01-05 12:30:00,32.7,32.71,32.64,32.65,78502.0,28.7788,28.7876,28.726,28.7348,78502.0
2017-01-05 13:00:00,32.64,32.71,32.64,32.67,80485.0,28.726,28.7876,28.726,28.7524,80485.0
2017-01-05 13:30:00,32.67,32.67,32.6,32.62,97434.0,28.7524,28.7524,28.6908,28.7084,97434.0
2017-01-05 14:00:00,32.62,32.76,32.61,32.74,112405.0,28.7084,28.8316,28.6996,28.814,112405.0
2017-01-05 14:30:00,32.74,32.76,32.69,32.7,119819.0,28.814,28.8316,28.77,28.7788,119819.0
2017-01-05 15:00:00,32.69,32.74,32.66,32.67,152312.0,28.77,28.814,28.7436,28.7524,152312.0
2017-01-05 15:30:00,32.68,32.69,32.6,32.65,397442.0,28.7612,28.77,28.6908,28.7348,397442.0
2017-01-06 09:30:00,32.88,33.06,32.73,32.91,237107.0,28.9372,29.0956,28.8052,28.9636,237107.0
2017-01-06 10:00:00,32.91,33.0,32.75,32.77,210195.0,28.9636,29.0428,28.8228,28.8404,210195.0
2017-01-06 10:30:00,32.77,32.78,32.62,32.66,156993.0,28.8404,28.8492,28.7084,28.7436,156993.0
2017-01-06 11:00:00,32.67,32.77,32.64,32.71,165994.0,28.7524,28.8404,28.726,28.7876,165994.0
2017-01-06 11:30:00,32.71,32.93,32.67,32.92,175391.0,28.7876,28.9812,28.7524,28.9724,175391.0
2017-01-06 12:00:00,32.93,32.99,32.88,32.96,204985.0,28.9812,29.034,28.9372,29.0076,204985.0
2017-01-06 12:30:00,32.97,33.0,32.87,32.91,191054.0,29.0164,29.0428,28.9284,28.9636,191054.0
2017-01-06 13:00:00,32.91,32.96,32.83,32.83,152950.0,28.9636,29.0076,28.8932,28.8932,152950.0
2017-01-06 13:30:00,32.83,32.87,32.74,32.75,90303.0,28.8932,28.9284,28.814,28.8228,90303.0
2017-01-06 14:00:00,32.75,32.78,32.6,32.62,197058.0,28.8228,28.8492,28.6908,28.7084,197058.0
2017-01-06 14:30:00,32.62,32.65,32.52,32.52,162101.0,28.7084,28.7348,28.6204,28.6204,162101.0
2017-01-06 15:00:00,32.52,32.65,32.5,32.5,238058.0,28.6204,28.7348,28.6028,28.6028,238058.0
2017-01-06 15:30:00,32.51,32.59,32.5,32.53,550162.0,28.6116,28.682,28.6028,28.6292,550162.0
2017-01-09 09:30:00,32.34,32.6,32.24,32.42,133786.0,28.462,28.6908,28.374,28.5324,133786.0
2017-01-09 10:00:00,32.42,32.42,32.27,32.38,92636.0,28.5324,28.5324,28.4004,28.4972,92636.0
2017-01-09 10:30:00,32.38,32.41,32.3,32.35,228196.0,28.4972,28.5236,28.4268,28.4708,228196.0
2017-01-09 11:00:00,32.34,32.35,32.28,32.34,93724.0,28.462,28.4708,28.4092,28.462,93724.0
2017-01-09 11:30:00,32.34,32.41,32.29,32.41,105364.0,28.462,28.5236,28.418,28.5236,105364.0
2017-01-09 12:00:00,32.4,32.45,32.35,32.38,70715.0,28.5148,28.5588,28.4708,28.4972,70715.0
2017-01-09 12:30:00,32.37,32.41,32.33,32.39,77138.0,28.4884,28.5236,28.4532,28.506,77138.0
2017-01-09 13:00:00,32.4,32.41,32.28,32.28,96455.0,28.5148,28.5236,28.4092,28.4092,96455.0
2017-01-09 13:30:00,32.28,32.29,32.23,32.26,119646.0,28.4092,28.418,28.3652,28.3916,119646.0
2017-01-09 14:00:00,32.26,32.34,32.24,32.28,184309.0,28.3916,28.462,28.374,28.4092,184309.0
2017-01-09 14:30:00,32.28,32.3,32.21,32.22,139834.0,28.4092,28.4268,28.3476,28.3564,139834.0
2017-01-09 15:00:00,32.22,32.26,32.17,32.22,160762.0,28.3564,28.3916,28.3124,28.3564,160762.0
2017-01-09 15:30:00,32.22,32.23,32.16,32.19,453815.0,28.3564,28.3652,28.3036,28.33,453815.0
2017-01-10 09:30:00,32.16,32.29,32.05,32.15,120720.0,28.3036,28.418,28.2068,28.2948,120720.0
2017-01-10 10:00:00,32.15,32.21,32.1,32.17,162942.0,28.2948,28.3476,28.2508,28.3124,162942.0
2017-01-10 10:30:00,32.17,32.35,32.17,32.34,138887.0,28.3124,28.4708,28.3124,28.462,138887.0
2017-01-10 11:00:00,32.34,32.39,32.29,32.37,151366.0,28.462,28.506,28.418,28.4884,151366.0
2017-01-10 11:30:00,32.37,32.39,32.3,32.35,91820.0,28.4884,28.506,28.4268,28.4708,91820.0
2017-01-10 12:00:00,32.36,32.45,32.34,32.45,128038.0,28.4796,28.5588,28.462,28.5588,128038.0
2017-01-10 12:30:00,32.44,32.45,32.31,32.32,74866.0,28.55,28.5588,28.4356,28.4444,74866.0
2017-01-10 13:00:00,32.32,32.33,32.2,32.2,101029.0,28.4444,28.4532,28.3388,28.3388,101029.0
2017-01-10 13:30:00,32.2,32.29,32.1,32.12,193801.0,28.3388,28.418,28.2508,28.2684,193801.0
2017-01-10 14:00:00,32.11,32.2,32.07,32.07,192897.0,28.2596,28.3388,28.2244,28.2244,192897.0
2017-01-10 14:30:00,32.07,32.16,32.07,32.16,149032.0,28.2244,28.3036,28.2244,28.3036,149032.0
2017-01-10 15:00:00,32.16,32.2,32.15,32.18,122550.0,28.3036,28.3388,28.2948,28.3212,122550.0
2017-01-10 15:30:00,32.17,32.23,32.16,32.2,444568.0,28.3124,28.3652,28.3036,28.3388,444568.0
2017-01-11 09:30:00,32.21,32.42,32.1,32.4,210748.0,28.4349,28.6203,28.3378,28.6026,210748.0
2017-01-11 10:00:00,32.41,32.42,32.27,32.42,132754.0,28.6115,28.6203,28.4879,28.6203,132754.0
2017-01-11 10:30:00,32.4,32.48,32.34,32.35,158349.0,28.6026,28.6733,28.5497,28.5585,158349.0
2017-01-11 11:00:00,32.36,32.41,32.26,32.27,170926.0,28.5673,28.6115,28.479,28.4879,170926.0
2017-01-11 11:30:00,32.27,32.44,32.17,32.43,144106.0,28.4879,28.6379,28.3996,28.6291,144106.0
2017-01-11 12:00:00,32.43,32.49,32.35,32.4,141683.0,28.6291,28.6821,28.5585,28.6026,141683.0
2017-01-11 12:30:00,32.41,32.44,32.3,32.44,113804.0,28.6115,28.6379,28.5144,28.6379,113804.0
2017-01-11 13:00:00,32.44,32.44,32.24,32.24,166166.0,28.6379,28.6379,28.4614,28.4614,166166.0
2017-01-11 13:30:00,32.24,32.43,32.24,32.37,160101.0,28.4614,28.6291,28.4614,28.5762,160101.0
2017-01-11 14:00:00,32.38,32.47,32.37,32.42,109792.0,28.585,28.6644,28.5762,28.6203,109792.0
2017-01-11 14:30:00,32.42,32.47,32.39,32.41,127461.0,28.6203,28.6644,28.5938,28.6115,127461.0
2017-01-11 15:00:00,32.4,32.49,32.39,32.42,162389.0,28.6026,28.6821,28.5938,28.6203,162389.0
2017-01-11 15:30:00,32.42,32.5,32.42,32.46,446671.0,28.6203,28.6909,28.6203,28.6556,446671.0
2017-01-12 09:30:00,32.32,32.32,31.75,31.86,268664.0,28.532,28.532,28.0288,28.1259,268664.0
2017-01-12 10:00:00,31.86,32.02,31.59,32.01,340898.0,28.1259,28.2672,27.8876,28.2583,340898.0
2017-01-12 10:30:00,32.02,32.07,31.88,31.91,196705.0,28.2672,28.3113,28.1436,28.1701,196705.0
2017-01-12 11:00:00,31.9,31.91,31.69,31.81,196646.0,28.1612,28.1701,27.9758,28.0818,196646.0
2017-01-12 11:30:00,31.82,31.88,31.76,31.8,147355.0,28.0906,28.1436,28.0376,28.073,147355.0
2017-01-12 12:00:00,31.81,31.93,31.8,31.89,113341.0,28.0818,28.1877,28.073,28.1524,113341.0
2017-01-12 12:30:00,31.89,31.91,31.78,31.85,156686.0,28.1524,28.1701,28.0553,28.1171,156686.0
2017-01-12 13:00:00,31.85,31.97,31.84,31.94,168606.0,28.1171,28.223,28.1083,28.1965,168606.0
2017-01-12 13:30:00,31.94,32.01,31.89,31.9,162281.0,28.1965,28.2583,28.1524,28.1612,162281.0
2017-01-12 14:00:00,31.91,32.02,31.9,32.0,235911.0,28.1701,28.2672,28.1612,28.2495,235911.0
2017-01-12 14:30:00,32.01,32.07,31.99,32.04,168864.0,28.2583,28.3113,28.2407,28.2848,168864.0
2017-01-12 15:00:00,32.05,32.05,31.96,31.96,237034.0,28.2937,28.2937,28.2142,28.2142,237034.0
2017-01-12 15:30:00,31.97,32.08,31.97,32.06,629775.0,28.223,28.3201,28.223,28.3025,629775.0
2017-01-13 09:30:00,32.1,32.34,32.07,32.15,166899.0,28.3378,28.5497,28.3113,28.3819,166899.0
2017-01-13 10:00:00,32.17,32.18,31.99,32.05,131651.0,28.3996,28.4084,28.2407,28.2937,131651.0
2017-01-13 10:30:00,32.05,32.15,32.04,32.08,113467.0,28.2937,28.3819,28.2848,28.3201,113467.0
2017-01-13 11:00:00,32.09,32.11,32.0,32.08,103428.0,28.329,28.3466,28.2495,28.3201,103428.0
2017-01-13 11:30:00,32.07,32.09,31.99,32.09,187963.0,28.3113,28.329,28.2407,28.329,187963.0
2017-01-13 12:00:00,32.1,32.12,32.04,32.05,151566.0,28.3378,28.3555,28.2848,28.2937,151566.0
2017-01-13 12:30:00,32.05,32.11,32.03,32.11,77571.0,28.2937,28.3466,28.276,28.3466,77571.0
2017-01-13 13:00:00,32.11,32.11,32.05,32.06,108969.0,28.3466,28.3466,28.2937,28.3025,108969.0
2017-01-13 13:30:00,32.05,32.06,32.03,32.04,95656.0,28.2937,28.3025,28.276,28.2848,95656.0
2017-01-13 14:00:00,32.03,32.06,31.99,32.0,144578.0,28.276,28.3025,28.2407,28.2495,144578.0
2017-01-13 14:30:00,32.0,32.14,32.0,32.13,163352.0,28.2495,28.3731,28.2495,28.3643,163352.0
2017-01-13 15:00:00,32.13,32.16,32.11,32.16,131083.0,28.3643,28.3908,28.3466,28.3908,131083.0
2017-01-13 15:30:00,32.15,32.16,32.03,32.05,546120.0,28.3819,28.3908,28.276,28.2937,546120.0
2017-01-17 09:30:00,31.93,32.0,31.7,31.82,89977.0,28.1877,28.2495,27.9847,28.0906,89977.0
2017-01-17 10:00:00,31.82,32.1,31.82,32.04,54471.0,28.0906,28.3378,28.0906,28.2848,54471.0
2017-01-17 10:30:00,32.04,32.09,31.99,32.08,119794.0,28.2848,28.329,28.2407,28.3201,119794.0
2017-01-17 11:00:00,32.08,32.14,32.01,32.12,153943.0,28.3201,28.3731,28.2583,28.3555,153943.0
2017-01-17 11:30:00,32.12,32.21,32.11,32.17,72226.0,28.3555,28.4349,28.3466,28.3996,72226.0
2017-01-17 12:00:00,32.17,32.21,32.1,32.13,62094.0,28.3996,28.4349,28.3378,28.3643,62094.0
2017-01-17 12:30:00,32.13,32.16,32.1,32.12,57278.0,28.3643,28.3908,28.3378,28.3555,57278.0
2017-01-17 13:00:00,32.13,32.14,32.1,32.14,48205.0,28.3643,28.3731,28.3378,28.3731,48205.0
2017-01-17 13:30:00,32.14,32.18,32.13,32.15,47308.0,28.3731,28.4084,28.3643,28.3819,47308.0
2017-01-17 14:00:00,32.16,32.18,32.05,32.07,96189.0,28.3908,28.4084,28.2937,28.3113,96189.0
2017-01-17 14:30:00,32.07,32.07,31.95,31.99,133597.0,28.3113,28.3113,28.2054,28.2407,133597.0
2017-01-17 15:00:00,31.99,32.02,31.92,32.0,156296.0,28.2407,28.2672,28.1789,28.2495,156296.0
2017-01-17 15:30:00,31.99,32.05,31.98,32.03,238857.0,28.2407,28.2937,28.2319,28.276,238857.0
2017-01-18 09:30:00,32.17,32.22,31.85,32.22,108202.0,28.3996,28.4437,28.1171,28.4437,108202.0
2017-01-18 10:00:00,32.18,32.24,32.08,32.17,129808.0,28.4084,28.4614,28.3201,28.3996,129808.0
2017-01-18 10:30:00,32.17,32.23,32.1,32.22,92942.0,28.3996,28.4526,28.3378,28.4437,92942.0
2017-01-18 11:00:00,32.22,32.28,32.1,32.16,129305.0,28.4437,28.4967,28.3378,28.3908,129305.0
2017-01-18 11:30:00,32.16,32.28,32.13,32.22,133176.0,28.3908,28.4967,28.3643,28.4437,133176.0
2017-01-18 12:00:00,32.21,32.31,32.2,32.22,79775.0,28.4349,28.5232,28.4261,28.4437,79775.0
2017-01-18 12:30:00,32.22,32.22,32.08,32.08,101199.0,28.4437,28.4437,28.3201,28.3201,101199.0
2017-01-18 13:00:00,32.08,32.13,32.06,32.09,109282.0,28.3201,28.3643,28.3025,28.329,109282.0
2017-01-18 13:30:00,32.1,32.14,32.05,32.08,99865.0,28.3378,28.3731,28.2937,28.3201,99865.0
2017-01-18 14:00:00,32.08,32.13,32.04,32.13,145913.0,28.3201,28.3643,28.2848,28.3643,145913.0
2017-01-18 14:30:00,32.12,32.13,32.04,32.08,121689.0,28.3555,28.3643,28.2848,28.3201,121689.0
2017-01-18 15:00:00,32.07,32.08,32.03,32.04,150293.0,28.3113,28.3201,28.276,28.2848,150293.0
2017-01-18 15:30:00,32.05,32.12,32.03,32.09,497729.0,28.2937,28.3555,28.276,28.329,497729.0
2017-01-19 09:30:00,32.11,32.47,32.11,32.41,225672.0,28.3466,28.6644,28.3466,28.6115,225672.0
2017-01-19 10:00:00,32.4,32.44,32.28,32.32,255305.0,28.6026,28.6379,28.4967,28.532,255305.0
2017-01-19 10:30:00,32.33,32.34,32.23,32.31,158238.0,28.5408,28.5497,28.4526,28.5232,158238.0
2017-01-19 11:00:00,32.31,32.31,32.14,32.23,133622.0,28.5232,28.5232,28.3731,28.4526,133622.0
2017-01-19 11:30:00,32.22,32.23,32.12,32.16,68343.0,28.4437,28.4526,28.3555,28.3908,68343.0
2017-01-19 12:00:00,32.16,32.17,32.11,32.13,54642.0,28.3908,28.3996,28.3466,28.3643,54642.0
2017-01-19 12:30:00,32.13,32.2,32.11,32.2,71384.0,28.3643,28.4261,28.3466,28.4261,71384.0
2017-01-19 13:00:00,32.19,32.2,32.09,32.1,93424.0,28.4172,28.4261,28.329,28.3378,93424.0
2017-01-19 13:30:00,32.1,32.12,32.04,32.08,66450.0,28.3378,28.3555,28.2848,28.3201,66450.0
2017-01-19 14:00:00,32.07,32.08,31.89,32.02,142438.0,28.3113,28.3201,28.1524,28.2672,142438.0
2017-01-19 14:30:00,32.02,32.02,31.95,31.95,97852.0,28.2672,28.2672,28.2054,28.2054,97852.0
2017-01-19 15:00:00,31.96,32.03,31.91,32.0,120522.0,28.2142,28.276,28.1701,28.2495,120522.0
2017-01-19 15:30:00,32.0,32.01,31.92,31.93,362118.0,28.2495,28.2583,28.1789,28.1877,362118.0
2017-01-20 09:30:00,32.04,32.12,31.76,31.77,255262.0,28.2848,28.3555,28.0376,28.0465,255262.0
2017-01-20 10:00:00,31.77,31.88,31.7,31.75,250114.0,28.0465,28.1436,27.9847,28.0288,250114.0
2017-01-20 10:30:00,31.75,31.92,31.75,31.89,181696.0,28.0288,28.1789,28.0288,28.1524,181696.0
2017-01-20 11:00:00,31.9,32.03,31.89,31.97,173071.0,28.1612,28.276,28.1524,28.223,173071.0
2017-01-20 11:30:00,31.96,32.12,31.96,32.09,147413.0,28.2142,28.3555,28.2142,28.329,147413.0
2017-01-20 12:00:00,32.09,32.18,31.97,32.14,249174.0,28.329,28.4084,28.223,28.3731,249174.0
2017-01-20 12:30:00,32.14,32.14,31.89,31.94,124516.0,28.3731,28.3731,28.1524,28.1965,124516.0
2017-01-20 13:00:00,31.93,32.08,31.93,32.05,82804.0,28.1877,28.3201,28.1877,28.2937,82804.0
2017-01-20 13:30:00,32.06,32.1,32.01,32.02,94652.0,28.3025,28.3378,28.2583,28.2672,94652.0
2017-01-20 14:00:00,32.02,32.03,31.92,31.95,161580.0,28.2672,28.276,28.1789,28.2054,161580.0
2017-01-20 14:30:00,31.95,31.99,31.89,31.96,143345.0,28.2054,28.2407,28.1524,28.2142,143345.0
2017-01-20 15:00:00,31.96,32.04,31.89,31.89,191985.0,28.2142,28.2848,28.1524,28.1524,191985.0
2017-01-20 15:30:00,31.89,31.97,31.87,31.96,640929.0,28.1524,28.223,28.1348,28.2142,640929.0
2017-01-23 09:30:00,31.99,32.21,31.95,31.98,153363.0,28.2407,28.4349,28.2054,28.2319,153363.0
2017-01-23 10:00:00,31.98,32.04,31.84,31.85,179618.0,28.2319,28.2848,28.1083,28.1171,179618.0
2017-01-23 10:30:00,31.85,31.94,31.81,31.86,154891.0,28.1171,28.1965,28.0818,28.1259,154891.0
2017-01-23 11:00:00,31.86,31.89,31.76,31.8,158126.0,28.1259,28.1524,28.0376,28.073,158126.0
2017-01-23 11:30:00,31.8,31.86,31.68,31.75,141207.0,28.073,28.1259,27.967,28.0288,141207.0
2017-01-23 12:00:00,31.75,31.85,31.74,31.82,145884.0,28.0288,28.1171,28.02,28.0906,145884.0
2017-01-23 12:30:00,31.83,31.88,31.82,31.87,153278.0,28.0994,28.1436,28.0906,28.1348,153278.0
2017-01-23 13:00:00,31.88,31.92,31.83,31.89,136881.0,28.1436,28.1789,28.0994,28.1524,136881.0
2017-01-23 13:30:00,31.89,32.0,31.88,31.9,105281.0,28.1524,28.2495,28.1436,28.1612,105281.0
2017-01-23 14:00:00,31.91,31.95,31.9,31.95,117055.0,28.1701,28.2054,28.1612,28.2054,117055.0
2017-01-23 14:30:00,31.95,32.02,31.93,32.0,141754.0,28.2054,28.2672,28.1877,28.2495,141754.0
2017-01-23 15:00:00,32.01,32.06,31.99,32.03,197278.0,28.2583,28.3025,28.2407,28.276,197278.0
2017-01-23 15:30:00,32.02,32.08,32.0,32.03,485907.0,28.2672,28.3201,28.2495,28.276,485907.0
2017-01-24 09:30:00,32.28,32.69,32.26,32.6,296810.0,28.4967,28.8586,28.479,28.7792,296810.0
2017-01-24 10:00:00,32.61,32.62,32.46,32.59,255197.0,28.788,28.7969,28.6556,28.7704,255197.0
2017-01-24 10:30:00,32.59,32.79,32.58,32.58,252221.0,28.7704,28.9469,28.7615,28.7615,252221.0
2017-01-24 11:00:00,32.59,32.68,32.55,32.62,148785.0,28.7704,28.8498,28.7351,28.7969,148785.0
2017-01-24 11:30:00,32.62,32.76,32.6,32.73,122885.0,28.7969,28.9204,28.7792,28.894,122885.0
2017-01-24 12:00:00,32.73,32.89,32.72,32.86,127732.0,28.894,29.0352,28.8851,29.0087,127732.0
2017-01-24 12:30:00,32.87,32.92,32.85,32.91,84045.0,29.0176,29.0617,28.9999,29.0529,84045.0
2017-01-24 13:00:00,32.92,33.02,32.91,32.99,88628.0,29.0617,29.15,29.0529,29.1235,88628.0
2017-01-24 13:30:00,32.98,33.04,32.95,33.01,134178.0,29.1147,29.1676,29.0882,29.1411,134178.0
2017-01-24 14:00:00,33.01,33.03,32.93,32.93,92276.0,29.1411,29.1588,29.0705,29.0705,92276.0
2017-01-24 14:30:00,32.94,33.01,32.93,33.01,81497.0,29.0793,29.1411,29.0705,29.1411,81497.0
2017-01-24 15:00:00,33.01,33.02,32.92,32.93,174910.0,29.1411,29.15,29.0617,29.0705,174910.0
2017-01-24 15:30:00,32.94,32.95,32.88,32.92,449425.0,29.0793,29.0882,29.0264,29.0617,449425.0
2017-01-25 09:30:00,33.18,33.49,33.18,33.47,311835.0,29.2912,29.5649,29.2912,29.5472,311835.0
2017-01-25 10:00:00,33.47,33.47,33.3,33.41,156708.0,29.5472,29.5472,29.3972,29.4943,156708.0
2017-01-25 10:30:00,33.4,33.61,33.37,33.59,288891.0,29.4854,29.6708,29.4589,29.6532,288891.0
2017-01-25 11:00:00,33.59,33.6,33.51,33.58,243544.0,29.6532,29.662,29.5825,29.6443,243544.0
2017-01-25 11:30:00,33.58,33.58,33.42,33.43,213615.0,29.6443,29.6443,29.5031,29.5119,213615.0
2017-01-25 12:00:00,33.43,33.44,33.34,33.38,200538.0,29.5119,29.5207,29.4325,29.4678,200538.0
2017-01-25 12:30:00,33.38,33.48,33.37,33.46,149572.0,29.4678,29.5561,29.4589,29.5384,149572.0
2017-01-25 13:00:00,33.46,33.57,33.45,33.51,226277.0,29.5384,29.6355,29.5296,29.5825,226277.0
2017-01-25 13:30:00,33.51,33.64,33.46,33.64,160689.0,29.5825,29.6973,29.5384,29.6973,160689.0
2017-01-25 14:00:00,33.64,33.66,33.58,33.62,266785.0,29.6973,29.715,29.6443,29.6796,266785.0
2017-01-25 14:30:00,33.61,33.64,33.56,33.62,194200.0,29.6708,29.6973,29.6267,29.6796,194200.0
2017-01-25 15:00:00,33.62,33.68,33.58,33.62,294868.0,29.6796,29.7326,29.6443,29.6796,294868.0
2017-01-25 15:30:00,33.62,33.72,33.6,33.63,868608.0,29.6796,29.7679,29.662,29.6885,868608.0
2017-01-26 09:30:00,33.84,34.05,33.64,33.78,311071.0,29.8739,30.0593,29.6973,29.8209,311071.0
2017-01-26 10:00:00,33.78,33.78,33.54,33.55,421182.0,29.8209,29.8209,29.609,29.6179,421182.0
2017-01-26 10:30:00,33.54,33.76,33.5,33.56,310735.0,29.609,29.8032,29.5737,29.6267,310735.0
2017-01-26 11:00:00,33.55,33.61,33.5,33.61,229126.0,29.6179,29.6708,29.5737,29.6708,229126.0
2017-01-26 11:30:00,33.61,33.74,33.57,33.66,198024.0,29.6708,29.7856,29.6355,29.715,198024.0
2017-01-26 12:00:00,33.66,33.67,33.57,33.61,197505.0,29.715,29.7238,29.6355,29.6708,197505.0
2017-01-26 12:30:00,33.61,33.72,33.59,33.69,128749.0,29.6708,29.7679,29.6532,29.7414,128749.0
2017-01-26 13:00:00,33.7,33.7,33.59,33.62,130444.0,29.7503,29.7503,29.6532,29.6796,130444.0
2017-01-26 13:30:00,33.62,33.72,33.61,33.7,103384.0,29.6796,29.7679,29.6708,29.7503,103384.0
2017-01-26 14:00:00,33.71,33.83,33.7,33.82,154557.0,29.7591,29.865,29.7503,29.8562,154557.0
2017-01-26 14:30:00,33.82,33.86,33.76,33.85,218540.0,29.8562,29.8915,29.8032,29.8827,218540.0
2017-01-26 15:00:00,33.84,33.85,33.7,33.74,193000.0,29.8739,29.8827,29.7503,29.7856,193000.0
2017-01-26 15:30:00,33.74,33.77,33.64,33.65,742214.0,29.7856,29.8121,29.6973,29.7061,742214.0
2017-01-27 09:30:00,33.72,33.72,33.37,33.42,131347.0,29.7679,29.7679,29.4589,29.5031,131347.0
2017-01-27 10:00:00,33.44,33.44,33.19,33.2,133323.0,29.5207,29.5207,29.3,29.3089,133323.0
2017-01-27 10:30:00,33.21,33.35,33.18,33.19,108820.0,29.3177,29.4413,29.2912,29.3,108820.0
2017-01-27 11:00:00,33.19,33.27,33.19,33.23,76754.0,29.3,29.3707,29.3,29.3354,76754.0
2017-01-27 11:30:00,33.23,33.3,33.18,33.3,126820.0,29.3354,29.3972,29.2912,29.3972,126820.0
2017-01-27 12:00:00,33.3,33.34,33.21,33.26,126348.0,29.3972,29.4325,29.3177,29.3618,126348.0
2017-01-27 12:30:00,33.27,33.3,33.22,33.27,66176.0,29.3707,29.3972,29.3265,29.3707,66176.0
2017-01-27 13:00:00,33.27,33.28,33.21,33.25,130747.0,29.3707,29.3795,29.3177,29.353,130747.0
2017-01-27 13:30:00,33.25,33.26,33.22,33.23,108703.0,29.353,29.3618,29.3265,29.3354,108703.0
2017-01-27 14:00:00,33.23,33.25,33.2,33.21,118519.0,29.3354,29.353,29.3089,29.3177,118519.0
2017-01-27 14:30:00,33.21,33.32,33.21,33.23,85072.0,29.3177,29.4148,29.3177,29.3354,85072.0
2017-01-27 15:00:00,33.24,33.25,33.2,33.22,114687.0,29.3442,29.353,29.3089,29.3265,114687.0
2017-01-27 15:30:00,33.22,33.31,33.2,33.3,457543.0,29.3265,29.406,29.3089,29.3972,457543.0
2017-01-30 09:30:00,33.23,33.23,32.82,32.91,204196.0,29.3354,29.3354,28.9734,29.0529,204196.0
2017-01-30 10:00:00,32.91,32.95,32.71,32.88,160515.0,29.0529,29.0882,28.8763,29.0264,160515.0
2017-01-30 10:30:00,32.88,32.95,32.78,32.84,107533.0,29.0264,29.0882,28.9381,28.9911,107533.0
2017-01-30 11:00:00,32.84,32.98,32.83,32.92,104770.0,28.9911,29.1147,28.9822,29.0617,104770.0
2017-01-30 11:30:00,32.92,33.11,32.91,33.04,112790.0,29.0617,29.2294,29.0529,29.1676,112790.0
2017-01-30 12:00:00,33.05,33.07,32.99,33.01,53261.0,29.1765,29.1941,29.1235,29.1411,53261.0
2017-01-30 12:30:00,33.01,33.04,32.97,33.01,71742.0,29.1411,29.1676,29.1058,29.1411,71742.0
2017-01-30 13:00:00,33.01,33.07,32.99,33.07,47454.0,29.1411,29.1941,29.1235,29.1941,47454.0
2017-01-30 13:30:00,33.06,33.09,33.0,33.08,56913.0,29.1853,29.2118,29.1323,29.2029,56913.0
2017-01-30 14:00:00,33.08,33.3,33.07,33.28,121059.0,29.2029,29.3972,29.1941,29.3795,121059.0
2017-01-30 14:30:00,33.27,33.31,33.24,33.3,90206.0,29.3707,29.406,29.3442,29.3972,90206.0
2017-01-30 15:00:00,33.29,33.3,33.17,33.19,123385.0,29.3883,29.3972,29.2824,29.3,123385.0
2017-01-30 15:30:00,33.19,33.31,33.19,33.29,450733.0,29.3,29.406,29.3,29.3883,450733.0
2017-01-31 09:30:00,33.19,33.32,33.02,33.07,114262.0,29.3,29.4148,29.15,29.1941,114262.0
2017-01-31 10:00:00,33.08,33.08,32.89,32.91,116408.0,29.2029,29.2029,29.0352,29.0529,116408.0
2017-01-31 10:30:00,32.91,33.07,32.86,32.86,188913.0,29.0529,29.1941,29.0087,29.0087,188913.0
2017-01-31 11:00:00,32.86,32.93,32.84,32.87,127776.0,29.0087,29.0705,28.9911,29.0176,127776.0
2017-01-31 11:30:00,32.88,32.89,32.75,32.77,102109.0,29.0264,29.0352,28.9116,28.9293,102109.0
2017-01-31 12:00:00,32.77,32.79,32.71,32.74,184704.0,28.9293,28.9469,28.8763,28.9028,184704.0
2017-01-31 12:30:00,32.75,32.81,32.73,32.79,57306.0,28.9116,28.9646,28.894,28.9469,57306.0
2017-01-31 13:00:00,32.78,32.83,32.71,32.83,69682.0,28.9381,28.9822,28.8763,28.9822,69682.0
2017-01-31 13:30:00,32.83,32.84,32.72,32.77,82997.0,28.9822,28.9911,28.8851,28.9293,82997.0
2017-01-31 14:00:00,32.76,32.83,32.74,32.83,142504.0,28.9204,28.9822,28.9028,28.9822,142504.0
2017-01-31 14:30:00,32.83,33.05,32.82,33.04,148486.0,28.9822,29.1765,28.9734,29.1676,148486.0
2017-01-31 15:00:00,33.05,33.09,32.99,33.0,249617.0,29.1765,29.2118,29.1235,29.1323,249617.0
2017-01-31 15:30:00,33.0,33.07,32.9,32.96,622254.0,29.1323,29.1941,29.044,29.097,622254.0
2017-02-01 09:30:00,32.93,33.52,32.85,33.36,247612.0,29.0705,29.5914,28.9999,29.4501,247612.0
2017-02-01 10:00:00,33.36,33.45,33.32,33.33,208264.0,29.4501,29.5296,29.4148,29.4236,208264.0
2017-02-01 10:30:00,33.33,33.37,33.12,33.16,315484.0,29.4236,29.4589,29.2383,29.2736,315484.0
2017-02-01 11:00:00,33.16,33.22,33.04,33.05,160092.0,29.2736,29.3265,29.1676,29.1765,160092.0
2017-02-01 11:30:00,33.05,33.1,32.97,33.04,183504.0,29.1765,29.2206,29.1058,29.1676,183504.0
2017-02-01 12:00:00,33.05,33.1,32.89,32.94,82611.0,29.1765,29.2206,29.0352,29.0793,82611.0
2017-02-01 12:30:00,32.95,33.02,32.92,33.01,87720.0,29.0882,29.15,29.0617,29.1411,87720.0
2017-02-01 13:00:00,33.02,33.02,32.94,32.99,187703.0,29.15,29.15,29.0793,29.1235,187703.0
2017-02-01 13:30:00,32.98,33.07,32.98,33.02,137699.0,29.1147,29.1941,29.1147,29.15,137699.0
2017-02-01 14:00:00,33.01,33.24,32.99,33.2,215807.0,29.1411,29.3442,29.1235,29.3089,215807.0
2017-02-01 14:30:00,33.21,33.22,33.07,33.12,165988.0,29.3177,29.3265,29.1941,29.2383,165988.0
2017-02-01 15:00:00,33.12,33.33,33.1,33.32,182577.0,29.2383,29.4236,29.2206,29.4148,182577.0
2017-02-01 15:30:00,33.31,33.36,33.24,33.26,439234.0,29.406,29.4501,29.3442,29.3618,439234.0
2017-02-02 09:30:00,33.2,33.2,33.02,33.11,110212.0,29.3089,29.3089,29.15,29.2294,110212.0
2017-02-02 10:00:00,33.1,33.14,33.0,33.02,171266.0,29.2206,29.2559,29.1323,29.15,171266.0
2017-02-02 10:30:00,33.02,33.25,33.0,33.23,169705.0,29.15,29.353,29.1323,29.3354,169705.0
2017-02-02 11:00:00,33.24,33.27,33.11,33.13,133149.0,29.3442,29.3707,29.2294,29.2471,133149.0
2017-02-02 11:30:00,33.12,33.14,33.01,33.02,212385.0,29.2383,29.2559,29.1411,29.15,212385.0
2017-02-02 12:00:00,33.02,33.13,33.01,33.13,113873.0,29.15,29.2471,29.1411,29.2471,113873.0
2017-02-02 12:30:00,33.12,33.18,33.06,33.08,74448.0,29.2383,29.2912,29.1853,29.2029,74448.0
2017-02-02 13:00:00,33.08,33.08,32.94,32.95,133807.0,29.2029,29.2029,29.0793,29.0882,133807.0
2017-02-02 13:30:00,32.95,33.07,32.89,33.05,234344.0,29.0882,29.1941,29.0352,29.1765,234344.0
2017-02-02 14:00:00,33.05,33.06,32.93,32.95,82426.0,29.1765,29.1853,29.0705,29.0882,82426.0
2017-02-02 14:30:00,32.94,33.02,32.92,33.01,177743.0,29.0793,29.15,29.0617,29.1411,177743.0
2017-02-02 15:00:00,33.01,33.1,33.0,33.06,261390.0,29.1411,29.2206,29.1323,29.1853,261390.0
2017-02-02 15:30:00,33.06,33.08,33.0,33.0,366922.0,29.1853,29.2029,29.1323,29.1323,366922.0
2017-02-03 09:30:00,33.16,33.37,33.16,33.26,113994.0,29.2736,29.4589,29.2736,29.3618,113994.0
2017-02-03 10:00:00,33.27,33.44,33.26,33.4,137176.0,29.3707,29.5207,29.3618,29.4854,137176.0
2017-02-03 10:30:00,33.41,33.43,33.31,33.39,227229.0,29.4943,29.5119,29.406,29.4766,227229.0
2017-02-03 11:00:00,33.4,33.54,33.39,33.5,230972.0,29.4854,29.609,29.4766,29.5737,230972.0
2017-02-03 11:30:00,33.49,33.49,33.33,33.4,449218.0,29.5649,29.5649,29.4236,29.4854,449218.0
2017-02-03 12:00:00,33.4,33.41,33.22,33.26,128840.0,29.4854,29.4943,29.3265,29.3618,128840.0
2017-02-03 12:30:00,33.26,33.3,33.15,33.3,150813.0,29.3618,29.3972,29.2647,29.3972,150813.0
2017-02-03 13:00:00,33.29,33.3,33.17,33.17,60671.0,29.3883,29.3972,29.2824,29.2824,60671.0
2017-02-03 13:30:00,33.18,33.24,33.17,33.2,66252.0,29.2912,29.3442,29.2824,29.3089,66252.0
2017-02-03 14:00:00,33.2,33.29,33.2,33.24,80855.0,29.3089,29.3883,29.3089,29.3442,80855.0
2017-02-03 14:30:00,33.23,33.31,33.23,33.27,81889.0,29.3354,29.406,29.3354,29.3707,81889.0
2017-02-03 15:00:00,33.26,33.32,33.25,33.27,182547.0,29.3618,29.4148,29.353,29.3707,182547.0
2017-02-03 15:30:00,33.28,33.3,33.22,33.24,761841.0,29.3795,29.3972,29.3265,29.3442,761841.0
2017-02-06 09:30:00,33.14,33.34,32.99,33.27,276996.0,29.2559,29.4325,29.1235,29.3707,276996.0
2017-02-06 10:00:00,33.28,33.37,33.21,33.35,257255.0,29.3795,29.4589,29.3177,29.4413,257255.0
2017-02-06 10:30:00,33.35,33.44,33.29,33.38,371317.0,29.4413,29.5207,29.3883,29.4678,371317.0
2017-02-06 11:00:00,33.38,33.47,33.35,33.45,136217.0,29.4678,29.5472,29.4413,29.5296,136217.0
2017-02-06 11:30:00,33.45,33.46,33.29,33.35,109712.0,29.5296,29.5384,29.3883,29.4413,109712.0
2017-02-06 12:00:00,33.35,33.38,33.22,33.23,109666.0,29.4413,29.4678,29.3265,29.3354,109666.0
2017-02-06 12:30:00,33.23,33.23,33.08,33.09,109096.0,29.3354,29.3354,29.2029,29.2118,109096.0
2017-02-06 13:00:00,33.09,33.11,33.04,33.08,83095.0,29.2118,29.2294,29.1676,29.2029,83095.0
2017-02-06 13:30:00,33.07,33.11,33.02,33.09,79060.0,29.1941,29.2294,29.15,29.2118,79060.0
2017-02-06 14:00:00,33.09,33.18,33.05,33.18,138814.0,29.2118,29.2912,29.1765,29.2912,138814.0
2017-02-06 14:30:00,33.18,33.19,33.11,33.17,139136.0,29.2912,29.3,29.2294,29.2824,139136.0
2017-02-06 15:00:00,33.16,33.19,33.12,33.14,267403.0,29.2736,29.3,29.2383,29.2559,267403.0
2017-02-06 15:30:00,33.14,33.22,33.09,33.17,722870.0,29.2559,29.3265,29.2118,29.2824,722870.0
2017-02-07 09:30:00,33.27,33.44,33.16,33.35,139443.0,29.3707,29.5207,29.2736,29.4413,139443.0
2017-02-07 10:00:00,33.35,33.44,33.33,33.41,103906.0,29.4413,29.5207,29.4236,29.4943,103906.0
2017-02-07 10:30:00,33.41,33.52,33.39,33.51,141419.0,29.4943,29.5914,29.4766,29.5825,141419.0
2017-02-07 11:00:00,33.52,33.62,33.5,33.54,205514.0,29.5914,29.6796,29.5737,29.609,205514.0
2017-02-07 11:30:00,33.54,33.58,33.5,33.56,148243.0,29.609,29.6443,29.5737,29.6267,148243.0
2017-02-07 12:00:00,33.56,33.58,33.46,33.49,112695.0,29.6267,29.6443,29.5384,29.5649,112695.0
2017-02-07 12:30:00,33.49,33.51,33.36,33.42,76691.0,29.5649,29.5825,29.4501,29.5031,76691.0
2017-02-07 13:00:00,33.41,33.43,33.31,33.34,165570.0,29.4943,29.5119,29.406,29.4325,165570.0
2017-02-07 13:30:00,33.33,33.44,33.32,33.43,113195.0,29.4236,29.5207,29.4148,29.5119,113195.0
2017-02-07 14:00:00,33.43,33.46,33.39,33.39,234372.0,29.5119,29.5384,29.4766,29.4766,234372.0
2017-02-07 14:30:00,33.4,33.51,33.39,33.49,163271.0,29.4854,29.5825,29.4766,29.5649,163271.0
2017-02-07 15:00:00,33.49,33.59,33.48,33.53,193061.0,29.5649,29.6532,29.5561,29.6002,193061.0
2017-02-07 15:30:00,33.53,33.63,33.52,33.61,798745.0,29.6002,29.6885,29.5914,29.6708,798745.0
2017-02-08 09:30:00,33.57,33.62,33.34,33.61,147293.0,29.6355,29.6796,29.4325,29.6708,147293.0
2017-02-08 10:00:00,33.6,33.66,33.46,33.48,189290.0,29.662,29.715,29.5384,29.5561,189290.0
2017-02-08 10:30:00,33.48,33.64,33.47,33.62,216581.0,29.5561,29.6973,29.5472,29.6796,216581.0
2017-02-08 11:00:00,33.62,33.67,33.58,33.59,211498.0,29.6796,29.7238,29.6443,29.6532,211498.0
2017-02-08 11:30:00,33.59,33.59,33.38,33.41,161650.0,29.6532,29.6532,29.4678,29.4943,161650.0
2017-02-08 12:00:00,33.4,33.67,33.35,33.65,773165.0,29.4854,29.7238,29.4413,29.7061,773165.0
2017-02-08 12:30:00,33.64,33.69,33.55,33.59,213538.0,29.6973,29.7414,29.6179,29.6532,213538.0
2017-02-08 13:00:00,33.6,33.7,33.58,33.7,188335.0,29.662,29.7503,29.6443,29.7503,188335.0
2017-02-08 13:30:00,33.7,33.74,33.64,33.71,221729.0,29.7503,29.7856,29.6973,29.7591,221729.0
2017-02-08 14:00:00,33.72,33.72,33.56,33.61,275888.0,29.7679,29.7679,29.6267,29.6708,275888.0
2017-02-08 14:30:00,33.6,33.69,33.58,33.6,377675.0,29.662,29.7414,29.6443,29.662,377675.0
2017-02-08 15:00:00,33.59,33.74,33.52,33.7,317264.0,29.6532,29.7856,29.5914,29.7503,317264.0
2017-02-08 15:30:00,33.71,33.81,33.67,33.77,918233.0,29.7591,29.8474,29.7238,29.8121,918233.0
2017-02-09 09:30:00,31.52,33.55,31.29,31.85,2718924.0,27.8258,29.6179,27.6227,28.1171,2718924.0
2017-02-09 10:00:00,31.84,32.39,31.69,32.3,1026565.0,28.1083,28.5938,27.9758,28.5144,1026565.0
2017-02-09 10:30:00,32.29,32.35,32.08,32.32,688225.0,28.5055,28.5585,28.3201,28.532,688225.0
2017-02-09 11:00:00,32.32,32.49,32.04,32.3,890301.0,28.532,28.6821,28.2848,28.5144,890301.0
2017-02-09 11:30:00,32.3,32.92,32.27,32.82,736648.0,28.5144,29.0617,28.4879,28.9734,736648.0
2017-02-09 12:00:00,32.8,33.04,32.79,33.01,498840.0,28.9558,29.1676,28.9469,29.1411,498840.0
2017-02-09 12:30:00,33.01,33.02,32.68,32.76,498374.0,29.1411,29.15,28.8498,28.9204,498374.0
2017-02-09 13:00:00,32.76,32.84,32.69,32.82,148507.0,28.9204,28.9911,28.8586,28.9734,148507.0
2017-02-09 13:30:00,32.82,32.85,32.72,32.8,221065.0,28.9734,28.9999,28.8851,28.9558,221065.0
2017-02-09 14:00:00,32.8,32.92,32.69,32.84,324512.0,28.9558,29.0617,28.8586,28.9911,324512.0
2017-02-09 14:30:00,32.84,32.87,32.76,32.82,276595.0,28.9911,29.0176,28.9204,28.9734,276595.0
2017-02-09 15:00:00,32.82,33.0,32.81,32.91,384471.0,28.9734,29.1323,28.9646,29.0529,384471.0
2017-02-09 15:30:00,32.91,33.06,32.87,33.06,1569943.0,29.0529,29.1853,29.0176,29.1853,1569943.0
2017-02-10 09:30:00,33.15,33.69,33.07,33.66,381066.0,29.2647,29.7414,29.1941,29.715,381066.0
2017-02-10 10:00:00,33.67,33.93,33.64,33.93,351694.0,29.7238,29.9533,29.6973,29.9533,351694.0
2017-02-10 10:30:00,33.93,33.99,33.74,33.77,426435.0,29.9533,30.0063,29.7856,29.8121,426435.0
2017-02-10 11:00:00,33.78,33.79,33.67,33.74,370996.0,29.8209,29.8297,29.7238,29.7856,370996.0
2017-02-10 11:30:00,33.74,33.79,33.58,33.58,229595.0,29.7856,29.8297,29.6443,29.6443,229595.0
2017-02-10 12:00:00,33.59,33.65,33.53,33.55,167455.0,29.6532,29.7061,29.6002,29.6179,167455.0
2017-02-10 12:30:00,33.54,33.6,33.47,33.48,116675.0,29.609,29.662,29.5472,29.5561,116675.0
2017-02-10 13:00:00,33.49,33.67,33.48,33.61,207567.0,29.5649,29.7238,29.5561,29.6708,207567.0
2017-02-10 13:30:00,33.61,33.74,33.6,33.69,208736.0,29.6708,29.7856,29.662,29.7414,208736.0
2017-02-10 14:00:00,33.68,33.72,33.67,33.68,111258.0,29.7326,29.7679,29.7238,29.7326,111258.0
2017-02-10 14:30:00,33.69,33.72,33.6,33.61,137260.0,29.7414,29.7679,29.662,29.6708,137260.0
2017-02-10 15:00:00,33.61,33.72,33.61,33.7,242841.0,29.6708,29.7679,29.6708,29.7503,242841.0
2017-02-10 15:30:00,33.7,33.75,33.64,33.75,1121607.0,29.7503,29.7944,29.6973,29.7944,1121607.0
2017-02-13 09:30:00,33.98,34.12,33.92,34.11,348495.0,29.9975,30.121,29.9445,30.1122,348495.0
2017-02-13 10:00:00,34.11,34.11,33.92,33.96,244174.0,30.1122,30.1122,29.9445,29.9798,244174.0
2017-02-13 10:30:00,33.96,34.0,33.91,33.96,196573.0,29.9798,30.0151,29.9357,29.9798,196573.0
2017-02-13 11:00:00,33.96,34.01,33.86,33.97,419176.0,29.9798,30.0239,29.8915,29.9886,419176.0
2017-02-13 11:30:00,33.98,33.99,33.93,33.96,147761.0,29.9975,30.0063,29.9533,29.9798,147761.0
2017-02-13 12:00:00,33.96,33.98,33.87,33.88,96727.0,29.9798,29.9975,29.9003,29.9092,96727.0
2017-02-13 12:30:00,33.88,33.9,33.81,33.84,105520.0,29.9092,29.9268,29.8474,29.8739,105520.0
2017-02-13 13:00:00,33.84,33.92,33.82,33.92,103388.0,29.8739,29.9445,29.8562,29.9445,103388.0
2017-02-13 13:30:00,33.93,33.93,33.82,33.83,102482.0,29.9533,29.9533,29.8562,29.865,102482.0
2017-02-13 14:00:00,33.83,33.85,33.79,33.8,178418.0,29.865,29.8827,29.8297,29.8386,178418.0
2017-02-13 14:30:00,33.8,33.81,33.64,33.64,151728.0,29.8386,29.8474,29.6973,29.6973,151728.0
2017-02-13 15:00:00,33.65,33.66,33.51,33.52,375994.0,29.7061,29.715,29.5825,29.5914,375994.0
2017-02-13 15:30:00,33.52,33.53,33.46,33.51,821231.0,29.5914,29.6002,29.5384,29.5825,821231.0
2017-02-14 09:30:00,33.4,33.46,33.01,33.02,223337.0,29.4854,29.5384,29.1411,29.15,223337.0
2017-02-14 10:00:00,33.02,33.21,32.98,33.05,322206.0,29.15,29.3177,29.1147,29.1765,322206.0
2017-02-14 10:30:00,33.05,33.07,32.88,32.94,249659.0,29.1765,29.1941,29.0264,29.0793,249659.0
2017-02-14 11:00:00,32.93,33.1,32.93,33.04,270905.0,29.0705,29.2206,29.0705,29.1676,270905.0
2017-02-14 11:30:00,33.04,33.09,32.98,33.09,111091.0,29.1676,29.2118,29.1147,29.2118,111091.0
2017-02-14 12:00:00,33.09,33.16,33.07,33.08,169103.0,29.2118,29.2736,29.1941,29.2029,169103.0
2017-02-14 12:30:00,33.07,33.13,33.06,33.12,101041.0,29.1941,29.2471,29.1853,29.2383,101041.0
2017-02-14 13:00:00,33.12,33.21,33.1,33.16,293773.0,29.2383,29.3177,29.2206,29.2736,293773.0
2017-02-14 13:30:00,33.16,33.16,33.06,33.09,130332.0,29.2736,29.2736,29.1853,29.2118,130332.0
2017-02-14 14:00:00,33.09,33.16,33.07,33.09,235113.0,29.2118,29.2736,29.1941,29.2118,235113.0
2017-02-14 14:30:00,33.09,33.12,33.06,33.08,116384.0,29.2118,29.2383,29.1853,29.2029,116384.0
2017-02-14 15:00:00,33.08,33.09,33.03,33.03,205293.0,29.2029,29.2118,29.1588,29.1588,205293.0
2017-02-14 15:30:00,33.03,33.14,33.01,33.12,553423.0,29.1588,29.2559,29.1411,29.2383,553423.0
2017-02-15 09:30:00,33.06,33.28,33.06,33.25,144523.0,29.1853,29.3795,29.1853,29.353,144523.0
2017-02-15 10:00:00,33.24,33.33,33.14,33.2,254522.0,29.3442,29.4236,29.2559,29.3089,254522.0
2017-02-15 10:30:00,33.2,33.25,33.07,33.12,106865.0,29.3089,29.353,29.1941,29.2383,106865.0
2017-02-15 11:00:00,33.11,33.24,33.09,33.14,276716.0,29.2294,29.3442,29.2118,29.2559,276716.0
2017-02-15 11:30:00,33.13,33.14,33.04,33.08,124866.0,29.2471,29.2559,29.1676,29.2029,124866.0
2017-02-15 12:00:00,33.08,33.25,33.08,33.22,115980.0,29.2029,29.353,29.2029,29.3265,115980.0
2017-02-15 12:30:00,33.23,33.28,33.19,33.2,89235.0,29.3354,29.3795,29.3,29.3089,89235.0
2017-02-15 13:00:00,33.2,33.24,33.17,33.23,104568.0,29.3089,29.3442,29.2824,29.3354,104568.0
2017-02-15 13:30:00,33.23,33.39,33.22,33.35,118114.0,29.3354,29.4766,29.3265,29.4413,118114.0
2017-02-15 14:00:00,33.36,33.41,33.34,33.39,123459.0,29.4501,29.4943,29.4325,29.4766,123459.0
2017-02-15 14:30:00,33.4,33.47,33.37,33.45,147476.0,29.4854,29.5472,29.4589,29.5296,147476.0
2017-02-15 15:00:00,33.45,33.52,33.44,33.47,160873.0,29.5296,29.5914,29.5207,29.5472,160873.0
2017-02-15 15:30:00,33.46,33.48,33.41,33.43,344532.0,29.5384,29.5561,29.4943,29.5119,344532.0
2017-02-16 09:30:00,33.47,33.75,33.46,33.51,196017.0,29.5472,29.7944,29.5384,29.5825,196017.0
2017-02-16 10:00:00,33.51,33.65,33.44,33.46,198465.0,29.5825,29.7061,29.5207,29.5384,198465.0
2017-02-16 10:30:00,33.45,33.51,33.38,33.47,399277.0,29.5296,29.5825,29.4678,29.5472,399277.0
2017-02-16 11:00:00,33.47,33.49,33.33,33.47,273003.0,29.5472,29.5649,29.4236,29.5472,273003.0
2017-02-16 11:30:00,33.48,33.53,33.39,33.44,86386.0,29.5561,29.6002,29.4766,29.5207,86386.0
2017-02-16 12:00:00,33.44,33.45,33.35,33.35,54594.0,29.5207,29.5296,29.4413,29.4413,54594.0
2017-02-16 12:30:00,33.35,33.43,33.32,33.42,75066.0,29.4413,29.5119,29.4148,29.5031,75066.0
2017-02-16 13:00:00,33.41,33.41,33.32,33.35,61240.0,29.4943,29.4943,29.4148,29.4413,61240.0
2017-02-16 13:30:00,33.35,33.41,33.31,33.41,96744.0,29.4413,29.4943,29.406,29.4943,96744.0
2017-02-16 14:00:00,33.41,33.48,33.39,33.47,145459.0,29.4943,29.5561,29.4766,29.5472,145459.0
2017-02-16 14:30:00,33.48,33.52,33.47,33.51,110661.0,29.5561,29.5914,29.5472,29.5825,110661.0
2017-02-16 15:00:00,33.51,33.56,33.5,33.54,179059.0,29.5825,29.6267,29.5737,29.609,179059.0
2017-02-16 15:30:00,33.55,33.69,33.54,33.67,519375.0,29.6179,29.7414,29.609,29.7238,519375.0
2017-02-17 09:30:00,33.6,33.6,33.31,33.37,258747.0,29.662,29.662,29.406,29.4589,258747.0
2017-02-17 10:00:00,33.37,33.42,33.34,33.41,113810.0,29.4589,29.5031,29.4325,29.4943,113810.0
2017-02-17 10:30:00,33.41,33.46,33.36,33.38,99511.0,29.4943,29.5384,29.4501,29.4678,99511.0
2017-02-17 11:00:00,33.38,33.41,33.21,33.25,105428.0,29.4678,29.4943,29.3177,29.353,105428.0
2017-02-17 11:30:00,33.25,33.34,33.25,33.32,82149.0,29.353,29.4325,29.353,29.4148,82149.0
2017-02-17 12:00:00,33.32,33.42,33.31,33.41,63188.0,29.4148,29.5031,29.406,29.4943,63188.0
2017-02-17 12:30:00,33.41,33.5,33.4,33.46,90654.0,29.4943,29.5737,29.4854,29.5384,90654.0
2017-02-17 13:00:00,33.47,33.51,33.44,33.51,69207.0,29.5472,29.5825,29.5207,29.5825,69207.0
2017-02-17 13:30:00,33.51,33.51,33.42,33.48,90596.0,29.5825,29.5825,29.5031,29.5561,90596.0
2017-02-17 14:00:00,33.48,33.51,33.46,33.48,71894.0,29.5561,29.5825,29.5384,29.5561,71894.0
2017-02-17 14:30:00,33.48,33.52,33.47,33.48,118649.0,29.5561,29.5914,29.5472,29.5561,118649.0
2017-02-17 15:00:00,33.48,33.48,33.43,33.47,127003.0,29.5561,29.5561,29.5119,29.5472,127003.0
2017-02-17 15:30:00,33.47,33.52,33.45,33.51,454780.0,29.5472,29.5914,29.5296,29.5825,454780.0
2017-02-21 09:30:00,33.63,34.02,33.58,33.93,161065.0,29.6885,30.0328,29.6443,29.9533,161065.0
2017-02-21 10:00:00,33.93,34.16,33.93,34.07,232765.0,29.9533,30.1564,29.9533,30.0769,232765.0
2017-02-21 10:30:00,34.07,34.09,33.91,33.92,101810.0,30.0769,30.0946,29.9357,29.9445,101810.0
2017-02-21 11:00:00,33.92,34.03,33.9,33.95,194455.0,29.9445,30.0416,29.9268,29.971,194455.0
2017-02-21 11:30:00,33.95,34.02,33.93,34.01,126497.0,29.971,30.0328,29.9533,30.0239,126497.0
2017-02-21 12:00:00,34.02,34.06,33.98,34.03,85071.0,30.0328,30.0681,29.9975,30.0416,85071.0
2017-02-21 12:30:00,34.03,34.04,33.97,33.99,60683.0,30.0416,30.0504,29.9886,30.0063,60683.0
2017-02-21 13:00:00,34.0,34.04,33.93,34.04,89530.0,30.0151,30.0504,29.9533,30.0504,89530.0
2017-02-21 13:30:00,34.03,34.03,33.99,34.02,97559.0,30.0416,30.0416,30.0063,30.0328,97559.0
2017-02-21 14:00:00,34.02,34.06,34.0,34.03,186722.0,30.0328,30.0681,30.0151,30.0416,186722.0
2017-02-21 14:30:00,34.03,34.1,34.01,34.08,114824.0,30.0416,30.1034,30.0239,30.0857,114824.0
2017-02-21 15:00:00,34.08,34.11,34.04,34.08,135175.0,30.0857,30.1122,30.0504,30.0857,135175.0
2017-02-21 15:30:00,34.08,34.1,34.03,34.04,547351.0,30.0857,30.1034,30.0416,30.0504,547351.0
2017-02-22 09:30:00,34.07,34.08,33.79,33.94,302404.0,30.0769,30.0857,29.8297,29.9621,302404.0
2017-02-22 10:00:00,33.95,34.18,33.94,34.16,216345.0,29.971,30.174,29.9621,30.1564,216345.0
2017-02-22 10:30:00,34.15,34.21,34.05,34.05,288058.0,30.1475,30.2005,30.0593,30.0593,288058.0
2017-02-22 11:00:00,34.05,34.06,33.99,34.01,159730.0,30.0593,30.0681,30.0063,30.0239,159730.0
2017-02-22 11:30:00,34.01,34.03,33.93,33.95,179170.0,30.0239,30.0416,29.9533,29.971,179170.0
2017-02-22 12:00:00,33.95,33.97,33.87,33.87,112010.0,29.971,29.9886,29.9003,29.9003,112010.0
2017-02-22 12:30:00,33.87,33.88,33.8,33.84,168944.0,29.9003,29.9092,29.8386,29.8739,168944.0
2017-02-22 13:00:00,33.85,33.93,33.85,33.91,123695.0,29.8827,29.9533,29.8827,29.9357,123695.0
2017-02-22 13:30:00,33.91,33.92,33.86,33.88,111258.0,29.9357,29.9445,29.8915,29.9092,111258.0
2017-02-22 14:00:00,33.87,33.94,33.78,33.91,234006.0,29.9003,29.9621,29.8209,29.9357,234006.0
2017-02-22 14:30:00,33.91,33.92,33.84,33.84,118026.0,29.9357,29.9445,29.8739,29.8739,118026.0
2017-02-22 15:00:00,33.84,33.87,33.79,33.86,167641.0,29.8739,29.9003,29.8297,29.8915,167641.0
2017-02-22 15:30:00,33.86,33.87,33.82,33.85,320325.0,29.8915,29.9003,29.8562,29.8827,320325.0
2017-02-23 09:30:00,34.0,34.3,33.94,34.26,244943.0,30.0151,30.28,29.9621,30.2446,244943.0
2017-02-23 10:00:00,34.26,34.3,34.16,34.17,321971.0,30.2446,30.28,30.1564,30.1652,321971.0
2017-02-23 10:30:00,34.18,34.27,33.89,33.97,611629.0,30.174,30.2535,29.918,29.9886,611629.0
2017-02-23 11:00:00,33.98,34.04,33.76,33.76,251458.0,29.9975,30.0504,29.8032,29.8032,251458.0
2017-02-23 11:30:00,33.76,33.88,33.7,33.7,167180.0,29.8032,29.9092,29.7503,29.7503,167180.0
2017-02-23 12:00:00,33.71,33.92,33.68,33.9,193896.0,29.7591,29.9445,29.7326,29.9268,193896.0
2017-02-23 12:30:00,33.9,34.02,33.89,33.95,155604.0,29.9268,30.0328,29.918,29.971,155604.0
2017-02-23 13:00:00,33.95,34.01,33.85,33.89,201231.0,29.971,30.0239,29.8827,29.918,201231.0
2017-02-23 13:30:00,33.9,34.01,33.88,34.0,149773.0,29.9268,30.0239,29.9092,30.0151,149773.0
2017-02-23 14:00:00,34.01,34.03,33.93,34.02,306011.0,30.0239,30.0416,29.9533,30.0328,306011.0
2017-02-23 14:30:00,34.01,34.03,33.98,34.0,243580.0,30.0239,30.0416,29.9975,30.0151,243580.0
2017-02-23 15:00:00,34.0,34.12,33.99,34.09,261569.0,30.0151,30.121,30.0063,30.0946,261569.0
2017-02-23 15:30:00,34.09,34.11,34.05,34.11,903361.0,30.0946,30.1122,30.0593,30.1122,903361.0
2017-02-24 09:30:00,33.88,33.95,33.72,33.85,437683.0,29.9092,29.971,29.7679,29.8827,437683.0
2017-02-24 10:00:00,33.86,33.93,33.61,33.67,250995.0,29.8915,29.9533,29.6708,29.7238,250995.0
2017-02-24 10:30:00,33.67,33.83,33.66,33.77,282512.0,29.7238,29.865,29.715,29.8121,282512.0
2017-02-24 11:00:00,33.77,33.88,33.75,33.78,207355.0,29.8121,29.9092,29.7944,29.8209,207355.0
2017-02-24 11:30:00,33.77,33.8,33.66,33.66,137476.0,29.8121,29.8386,29.715,29.715,137476.0
2017-02-24 12:00:00,33.65,33.81,33.64,33.77,166629.0,29.7061,29.8474,29.6973,29.8121,166629.0
2017-02-24 12:30:00,33.78,33.85,33.76,33.79,140940.0,29.8209,29.8827,29.8032,29.8297,140940.0
2017-02-24 13:00:00,33.78,33.81,33.76,33.78,156723.0,29.8209,29.8474,29.8032,29.8209,156723.0
2017-02-24 13:30:00,33.77,33.8,33.72,33.79,251896.0,29.8121,29.8386,29.7679,29.8297,251896.0
2017-02-24 14:00:00,33.8,33.81,33.75,33.8,145183.0,29.8386,29.8474,29.7944,29.8386,145183.0
2017-02-24 14:30:00,33.8,33.82,33.77,33.77,147879.0,29.8386,29.8562,29.8121,29.8121,147879.0
2017-02-24 15:00:00,33.77,33.87,33.73,33.86,296321.0,29.8121,29.9003,29.7768,29.8915,296321.0
2017-02-24 15:30:00,33.85,34.02,33.85,34.01,488383.0,29.8827,30.0328,29.8827,30.0239,488383.0
2017-02-27 09:30:00,33.97,34.23,33.94,34.23,120786.0,29.9886,30.2182,29.9621,30.2182,120786.0
2017-02-27 10:00:00,34.22,34.34,34.14,34.28,138772.0,30.2093,30.3153,30.1387,30.2623,138772.0
2017-02-27 10:30:00,34.29,34.43,34.23,34.24,139865.0,30.2711,30.3947,30.2182,30.227,139865.0
2017-02-27 11:00:00,34.25,34.29,34.15,34.26,131193.0,30.2358,30.2711,30.1475,30.2446,131193.0
2017-02-27 11:30:00,34.26,34.32,34.19,34.2,130062.0,30.2446,30.2976,30.1828,30.1917,130062.0
2017-02-27 12:00:00,34.2,34.27,34.19,34.21,120518.0,30.1917,30.2535,30.1828,30.2005,120518.0
2017-02-27 12:30:00,34.21,34.28,34.2,34.27,52061.0,30.2005,30.2623,30.1917,30.2535,52061.0
2017-02-27 13:00:00,34.27,34.33,34.23,34.31,74237.0,30.2535,30.3064,30.2182,30.2888,74237.0
2017-02-27 13:30:00,34.31,34.36,34.29,34.36,80183.0,30.2888,30.3329,30.2711,30.3329,80183.0
2017-02-27 14:00:00,34.36,34.4,34.32,34.39,95023.0,30.3329,30.3682,30.2976,30.3594,95023.0
2017-02-27 14:30:00,34.39,34.42,34.32,34.32,98829.0,30.3594,30.3859,30.2976,30.2976,98829.0
2017-02-27 15:00:00,34.33,34.46,34.32,34.46,173759.0,30.3064,30.4212,30.2976,30.4212,173759.0
2017-02-27 15:30:00,34.45,34.46,34.41,34.43,407035.0,30.4124,30.4212,30.3771,30.3947,407035.0
2017-02-28 09:30:00,34.34,34.41,34.06,34.14,196622.0,30.3153,30.3771,30.0681,30.1387,196622.0
2017-02-28 10:00:00,34.13,34.16,34.04,34.05,179836.0,30.1299,30.1564,30.0504,30.0593,179836.0
2017-02-28 10:30:00,34.05,34.14,34.04,34.13,214342.0,30.0593,30.1387,30.0504,30.1299,214342.0
2017-02-28 11:00:00,34.14,34.14,34.01,34.03,172931.0,30.1387,30.1387,30.0239,30.0416,172931.0
2017-02-28 11:30:00,34.04,34.04,33.96,34.01,152163.0,30.0504,30.0504,29.9798,30.0239,152163.0
2017-02-28 12:00:00,34.02,34.02,33.81,33.84,218295.0,30.0328,30.0328,29.8474,29.8739,218295.0
2017-02-28 12:30:00,33.84,33.9,33.83,33.86,79924.0,29.8739,29.9268,29.865,29.8915,79924.0
2017-02-28 13:00:00,33.86,33.92,33.86,33.88,216820.0,29.8915,29.9445,29.8915,29.9092,216820.0
2017-02-28 13:30:00,33.88,33.97,33.88,33.96,128745.0,29.9092,29.9886,29.9092,29.9798,128745.0
2017-02-28 14:00:00,33.97,33.97,33.86,33.89,137056.0,29.9886,29.9886,29.8915,29.918,137056.0
2017-02-28 14:30:00,33.89,33.91,33.85,33.91,125251.0,29.918,29.9357,29.8827,29.9357,125251.0
2017-02-28 15:00:00,33.91,33.91,33.83,33.84,188211.0,29.9357,29.9357,29.865,29.8739,188211.0
2017-02-28 15:30:00,33.83,33.86,33.76,33.78,606425.0,29.865,29.8915,29.8032,29.8209,606425.0
2017-03-01 09:30:00,34.33,34.82,34.32,34.8,541386.0,30.3064,30.739,30.2976,30.7213,541386.0
2017-03-01 10:00:00,34.81,34.92,34.75,34.86,216789.0,30.7302,30.8273,30.6772,30.7743,216789.0
2017-03-01 10:30:00,34.86,34.88,34.74,34.86,266704.0,30.7743,30.792,30.6684,30.7743,266704.0
2017-03-01 11:00:00,34.85,34.92,34.77,34.79,196410.0,30.7655,30.8273,30.6949,30.7125,196410.0
2017-03-01 11:30:00,34.79,34.8,34.72,34.74,104129.0,30.7125,30.7213,30.6507,30.6684,104129.0
2017-03-01 12:00:00,34.75,34.87,34.73,34.79,151269.0,30.6772,30.7831,30.6596,30.7125,151269.0
2017-03-01 12:30:00,34.79,34.83,34.7,34.73,106976.0,30.7125,30.7478,30.6331,30.6596,106976.0
2017-03-01 13:00:00,34.73,34.76,34.66,34.71,133651.0,30.6596,30.686,30.5978,30.6419,133651.0
2017-03-01 13:30:00,34.7,34.76,34.66,34.66,164605.0,30.6331,30.686,30.5978,30.5978,164605.0
2017-03-01 14:00:00,34.67,34.75,34.64,34.72,174258.0,30.6066,30.6772,30.5801,30.6507,174258.0
2017-03-01 14:30:00,34.71,34.75,34.61,34.75,188557.0,30.6419,30.6772,30.5536,30.6772,188557.0
2017-03-01 15:00:00,34.75,34.76,34.61,34.61,196661.0,30.6772,30.686,30.5536,30.5536,196661.0
2017-03-01 15:30:00,34.62,34.67,34.55,34.56,645845.0,30.5624,30.6066,30.5007,30.5095,645845.0
2017-03-02 09:30:00,34.54,34.54,34.25,34.34,200120.0,30.4918,30.4918,30.2358,30.3153,200120.0
2017-03-02 10:00:00,34.35,34.41,34.18,34.2,430682.0,30.3241,30.3771,30.174,30.1917,430682.0
2017-03-02 10:30:00,34.2,34.35,34.18,34.26,238142.0,30.1917,30.3241,30.174,30.2446,238142.0
2017-03-02 11:00:00,34.27,34.27,34.06,34.07,407715.0,30.2535,30.2535,30.0681,30.0769,407715.0
2017-03-02 11:30:00,34.07,34.23,34.04,34.21,126566.0,30.0769,30.2182,30.0504,30.2005,126566.0
2017-03-02 12:00:00,34.22,34.23,34.1,34.15,136039.0,30.2093,30.2182,30.1034,30.1475,136039.0
2017-03-02 12:30:00,34.15,34.18,34.09,34.12,78044.0,30.1475,30.174,30.0946,30.121,78044.0
2017-03-02 13:00:00,34.13,34.18,34.08,34.18,89805.0,30.1299,30.174,30.0857,30.174,89805.0
2017-03-02 13:30:00,34.18,34.23,34.12,34.19,107808.0,30.174,30.2182,30.121,30.1828,107808.0
2017-03-02 14:00:00,34.2,34.24,34.14,34.23,68887.0,30.1917,30.227,30.1387,30.2182,68887.0
2017-03-02 14:30:00,34.24,34.29,34.22,34.28,189520.0,30.227,30.2711,30.2093,30.2623,189520.0
2017-03-02 15:00:00,34.29,34.41,34.28,34.39,332827.0,30.2711,30.3771,30.2623,30.3594,332827.0
2017-03-02 15:30:00,34.38,34.42,34.29,34.32,454599.0,30.3506,30.3859,30.2711,30.2976,454599.0
2017-03-03 09:30:00,34.39,34.48,34.13,34.18,150601.0,30.3594,30.4389,30.1299,30.174,150601.0
2017-03-03 10:00:00,34.19,34.26,34.08,34.13,119323.0,30.1828,30.2446,30.0857,30.1299,119323.0
2017-03-03 10:30:00,34.14,34.31,34.05,34.25,233935.0,30.1387,30.2888,30.0593,30.2358,233935.0
2017-03-03 11:00:00,34.25,34.35,34.21,34.33,123478.0,30.2358,30.3241,30.2005,30.3064,123478.0
2017-03-03 11:30:00,34.34,34.34,34.24,34.25,95087.0,30.3153,30.3153,30.227,30.2358,95087.0
2017-03-03 12:00:00,34.26,34.26,34.17,34.22,66524.0,30.2446,30.2446,30.1652,30.2093,66524.0
2017-03-03 12:30:00,34.22,34.27,34.21,34.22,62307.0,30.2093,30.2535,30.2005,30.2093,62307.0
2017-03-03 13:00:00,34.22,34.3,34.1,34.19,238723.0,30.2093,30.28,30.1034,30.1828,238723.0
2017-03-03 13:30:00,34.19,34.23,34.15,34.15,116333.0,30.1828,30.2182,30.1475,30.1475,116333.0
2017-03-03 14:00:00,34.16,34.2,34.11,34.12,134773.0,30.1564,30.1917,30.1122,30.121,134773.0
2017-03-03 14:30:00,34.12,34.14,34.04,34.12,236884.0,30.121,30.1387,30.0504,30.121,236884.0
2017-03-03 15:00:00,34.11,34.15,34.09,34.12,147399.0,30.1122,30.1475,30.0946,30.121,147399.0
2017-03-03 15:30:00,34.12,34.13,34.02,34.05,630216.0,30.121,30.1299,30.0328,30.0593,630216.0
2017-03-06 09:30:00,33.87,33.96,33.75,33.86,194475.0,29.9003,29.9798,29.7944,29.8915,194475.0
2017-03-06 10:00:00,33.86,33.92,33.73,33.75,238998.0,29.8915,29.9445,29.7768,29.7944,238998.0
2017-03-06 10:30:00,33.75,33.87,33.67,33.75,293949.0,29.7944,29.9003,29.7238,29.7944,293949.0
2017-03-06 11:00:00,33.75,33.76,33.58,33.61,451359.0,29.7944,29.8032,29.6443,29.6708,451359.0
2017-03-06 11:30:00,33.62,33.63,33.44,33.46,391714.0,29.6796,29.6885,29.5207,29.5384,391714.0
2017-03-06 12:00:00,33.47,33.63,33.45,33.54,286511.0,29.5472,29.6885,29.5296,29.609,286511.0
2017-03-06 12:30:00,33.54,33.54,33.29,33.32,440866.0,29.609,29.609,29.3883,29.4148,440866.0
2017-03-06 13:00:00,33.32,33.46,33.25,33.39,452985.0,29.4148,29.5384,29.353,29.4766,452985.0
2017-03-06 13:30:00,33.39,33.41,33.29,33.32,396714.0,29.4766,29.4943,29.3883,29.4148,396714.0
2017-03-06 14:00:00,33.32,33.32,33.16,33.17,628627.0,29.4148,29.4148,29.2736,29.2824,628627.0
2017-03-06 14:30:00,33.17,33.28,33.09,33.26,711688.0,29.2824,29.3795,29.2118,29.3618,711688.0
2017-03-06 15:00:00,33.26,33.32,33.24,33.3,662934.0,29.3618,29.4148,29.3442,29.3972,662934.0
2017-03-06 15:30:00,33.3,33.47,33.29,33.46,870156.0,29.3972,29.5472,29.3883,29.5384,870156.0
2017-03-07 09:30:00,33.47,33.63,33.44,33.47,662994.0,29.5472,29.6885,29.5207,29.5472,662994.0
2017-03-07 10:00:00,33.46,33.5,33.4,33.45,139073.0,29.5384,29.5737,29.4854,29.5296,139073.0
2017-03-07 10:30:00,33.43,33.47,33.27,33.29,150298.0,29.5119,29.5472,29.3707,29.3883,150298.0
2017-03-07 11:00:00,33.3,33.38,33.29,33.31,125825.0,29.3972,29.4678,29.3883,29.406,125825.0
2017-03-07 11:30:00,33.31,33.34,33.27,33.31,81878.0,29.406,29.4325,29.3707,29.406,81878.0
2017-03-07 12:00:00,33.31,33.37,33.29,33.33,123559.0,29.406,29.4589,29.3883,29.4236,123559.0
2017-03-07 12:30:00,33.32,33.33,33.27,33.3,165946.0,29.4148,29.4236,29.3707,29.3972,165946.0
2017-03-07 13:00:00,33.3,33.37,33.28,33.29,97065.0,29.3972,29.4589,29.3795,29.3883,97065.0
2017-03-07 13:30:00,33.29,33.29,33.15,33.16,117525.0,29.3883,29.3883,29.2647,29.2736,117525.0
2017-03-07 14:00:00,33.16,33.17,33.07,33.09,212099.0,29.2736,29.2824,29.1941,29.2118,212099.0
2017-03-07 14:30:00,33.09,33.22,33.07,33.2,221401.0,29.2118,29.3265,29.1941,29.3089,221401.0
2017-03-07 15:00:00,33.21,33.33,33.2,33.29,137188.0,29.3177,29.4236,29.3089,29.3883,137188.0
2017-03-07 15:30:00,33.3,33.3,33.22,33.23,437226.0,29.3972,29.3972,29.3265,29.3354,437226.0
2017-03-08 09:30:00,33.29,33.53,33.24,33.36,200834.0,29.3883,29.6002,29.3442,29.4501,200834.0
2017-03-08 10:00:00,33.36,33.54,33.3,33.53,208617.0,29.4501,29.609,29.3972,29.6002,208617.0
2017-03-08 10:30:00,33.53,33.59,33.44,33.58,131070.0,29.6002,29.6532,29.5207,29.6443,131070.0
2017-03-08 11:00:00,33.58,33.61,33.55,33.59,262866.0,29.6443,29.6708,29.6179,29.6532,262866.0
2017-03-08 11:30:00,33.59,33.67,33.52,33.66,216869.0,29.6532,29.7238,29.5914,29.715,216869.0
2017-03-08 12:00:00,33.66,33.72,33.64,33.71,142374.0,29.715,29.7679,29.6973,29.7591,142374.0
2017-03-08 12:30:00,33.72,33.74,33.67,33.7,119211.0,29.7679,29.7856,29.7238,29.7503,119211.0
2017-03-08 13:00:00,33.69,33.87,33.68,33.82,179916.0,29.7414,29.9003,29.7326,29.8562,179916.0
2017-03-08 13:30:00,33.83,33.88,33.81,33.84,129235.0,29.865,29.9092,29.8474,29.8739,129235.0
2017-03-08 14:00:00,33.84,33.85,33.75,33.79,221190.0,29.8739,29.8827,29.7944,29.8297,221190.0
2017-03-08 14:30:00,33.78,33.86,33.76,33.83,181615.0,29.8209,29.8915,29.8032,29.865,181615.0
2017-03-08 15:00:00,33.83,33.93,33.82,33.89,287959.0,29.865,29.9533,29.8562,29.918,287959.0
2017-03-08 15:30:00,33.89,33.89,33.78,33.83,602029.0,29.918,29.918,29.8209,29.865,602029.0
2017-03-09 09:30:00,33.78,33.94,33.72,33.91,204288.0,29.8209,29.9621,29.7679,29.9357,204288.0
2017-03-09 10:00:00,33.91,34.19,33.9,34.02,289011.0,29.9357,30.1828,29.9268,30.0328,289011.0
2017-03-09 10:30:00,34.02,34.06,33.86,33.98,125261.0,30.0328,30.0681,29.8915,29.9975,125261.0
2017-03-09 11:00:00,33.98,34.01,33.91,33.94,137538.0,29.9975,30.0239,29.9357,29.9621,137538.0
2017-03-09 11:30:00,33.95,34.01,33.93,33.95,194089.0,29.971,30.0239,29.9533,29.971,194089.0
2017-03-09 12:00:00,33.96,34.02,33.94,33.98,125531.0,29.9798,30.0328,29.9621,29.9975,125531.0
2017-03-09 12:30:00,33.98,34.0,33.95,33.99,119513.0,29.9975,30.0151,29.971,30.0063,119513.0
2017-03-09 13:00:00,33.99,34.01,33.88,33.89,118561.0,30.0063,30.0239,29.9092,29.918,118561.0
2017-03-09 13:30:00,33.89,33.89,33.81,33.82,84506.0,29.918,29.918,29.8474,29.8562,84506.0
2017-03-09 14:00:00,33.83,33.83,33.68,33.73,115719.0,29.865,29.865,29.7326,29.7768,115719.0
2017-03-09 14:30:00,33.72,33.73,33.63,33.7,118239.0,29.7679,29.7768,29.6885,29.7503,118239.0
2017-03-09 15:00:00,33.7,33.76,33.7,33.71,164260.0,29.7503,29.8032,29.7503,29.7591,164260.0
2017-03-09 15:30:00,33.72,33.77,33.7,33.72,414258.0,29.7679,29.8121,29.7503,29.7679,414258.0
2017-03-10 09:30:00,33.65,34.13,33.61,33.95,253761.0,29.7061,30.1299,29.6708,29.971,253761.0
2017-03-10 10:00:00,33.95,34.06,33.9,34.01,151270.0,29.971,30.0681,29.9268,30.0239,151270.0
2017-03-10 10:30:00,34.0,34.02,33.89,33.92,121498.0,30.0151,30.0328,29.918,29.9445,121498.0
2017-03-10 11:00:00,33.91,34.01,33.89,33.97,113796.0,29.9357,30.0239,29.918,29.9886,113796.0
2017-03-10 11:30:00,33.98,33.99,33.86,33.91,105253.0,29.9975,30.0063,29.8915,29.9357,105253.0
2017-03-10 12:00:00,33.91,33.93,33.87,33.89,54787.0,29.9357,29.9533,29.9003,29.918,54787.0
2017-03-10 12:30:00,33.89,33.89,33.76,33.81,65044.0,29.918,29.918,29.8032,29.8474,65044.0
2017-03-10 13:00:00,33.82,33.85,33.72,33.82,56736.0,29.8562,29.8827,29.7679,29.8562,56736.0
2017-03-10 13:30:00,33.83,33.87,33.76,33.84,57206.0,29.865,29.9003,29.8032,29.8739,57206.0
2017-03-10 14:00:00,33.85,33.88,33.8,33.86,76766.0,29.8827,29.9092,29.8386,29.8915,76766.0
2017-03-10 14:30:00,33.86,33.87,33.81,33.82,47452.0,29.8915,29.9003,29.8474,29.8562,47452.0
2017-03-10 15:00:00,33.81,33.97,33.81,33.96,91959.0,29.8474,29.9886,29.8474,29.9798,91959.0
2017-03-10 15:30:00,33.97,33.98,33.89,33.94,328002.0,29.9886,29.9975,29.918,29.9621,328002.0
2017-03-13 09:30:00,33.87,34.06,33.82,33.83,110814.0,29.9003,30.0681,29.8562,29.865,110814.0
2017-03-13 10:00:00,33.83,33.87,33.75,33.84,154106.0,29.865,29.9003,29.7944,29.8739,154106.0
2017-03-13 10:30:00,33.84,33.92,33.83,33.86,152963.0,29.8739,29.9445,29.865,29.8915,152963.0
2017-03-13 11:00:00,33.87,33.87,33.73,33.74,97024.0,29.9003,29.9003,29.7768,29.7856,97024.0
2017-03-13 11:30:00,33.75,33.87,33.73,33.78,284406.0,29.7944,29.9003,29.7768,29.8209,284406.0
2017-03-13 12:00:00,33.78,33.8,33.71,33.72,167368.0,29.8209,29.8386,29.7591,29.7679,167368.0
2017-03-13 12:30:00,33.72,33.73,33.65,33.65,161358.0,29.7679,29.7768,29.7061,29.7061,161358.0
2017-03-13 13:00:00,33.65,33.66,33.51,33.58,233362.0,29.7061,29.715,29.5825,29.6443,233362.0
2017-03-13 13:30:00,33.58,33.58,33.52,33.55,114807.0,29.6443,29.6443,29.5914,29.6179,114807.0
2017-03-13 14:00:00,33.54,33.65,33.53,33.63,108075.0,29.609,29.7061,29.6002,29.6885,108075.0
2017-03-13 14:30:00,33.62,33.71,33.62,33.7,110376.0,29.6796,29.7591,29.6796,29.7503,110376.0
2017-03-13 15:00:00,33.69,33.79,33.69,33.73,112035.0,29.7414,29.8297,29.7414,29.7768,112035.0
2017-03-13 15:30:00,33.73,33.74,33.67,33.69,663111.0,29.7768,29.7856,29.7238,29.7414,663111.0
2017-03-14 09:30:00,33.51,33.7,33.4,33.6,152228.0,29.5825,29.7503,29.4854,29.662,152228.0
2017-03-14 10:00:00,33.6,33.61,33.42,33.45,270027.0,29.662,29.6708,29.5031,29.5296,270027.0
2017-03-14 10:30:00,33.44,33.66,33.4,33.66,168955.0,29.5207,29.715,29.4854,29.715,168955.0
2017-03-14 11:00:00,33.66,33.81,33.6,33.81,175704.0,29.715,29.8474,29.662,29.8474,175704.0
2017-03-14 11:30:00,33.81,33.85,33.78,33.8,126907.0,29.8474,29.8827,29.8209,29.8386,126907.0
2017-03-14 12:00:00,33.8,33.82,33.64,33.76,132809.0,29.8386,29.8562,29.6973,29.8032,132809.0
2017-03-14 12:30:00,33.75,33.76,33.7,33.72,69376.0,29.7944,29.8032,29.7503,29.7679,69376.0
2017-03-14 13:00:00,33.72,33.8,33.71,33.78,71768.0,29.7679,29.8386,29.7591,29.8209,71768.0
2017-03-14 13:30:00,33.78,33.82,33.75,33.8,125585.0,29.8209,29.8562,29.7944,29.8386,125585.0
2017-03-14 14:00:00,33.8,33.85,33.73,33.77,118474.0,29.8386,29.8827,29.7768,29.8121,118474.0
2017-03-14 14:30:00,33.76,33.81,33.71,33.74,130800.0,29.8032,29.8474,29.7591,29.7856,130800.0
2017-03-14 15:00:00,33.73,33.79,33.73,33.73,153448.0,29.7768,29.8297,29.7768,29.7768,153448.0
2017-03-14 15:30:00,33.73,33.75,33.66,33.69,352171.0,29.7768,29.7944,29.715,29.7414,352171.0
2017-03-15 09:30:00,33.91,34.07,33.78,33.98,191858.0,29.9357,30.0769,29.8209,29.9975,191858.0
2017-03-15 10:00:00,33.99,34.34,33.96,34.02,230692.0,30.0063,30.3153,29.9798,30.0328,230692.0
2017-03-15 10:30:00,34.02,34.03,33.88,33.98,196753.0,30.0328,30.0416,29.9092,29.9975,196753.0
2017-03-15 11:00:00,33.98,34.05,33.92,33.99,179188.0,29.9975,30.0593,29.9445,30.0063,179188.0
2017-03-15 11:30:00,33.99,34.0,33.92,33.97,138008.0,30.0063,30.0151,29.9445,29.9886,138008.0
2017-03-15 12:00:00,33.97,34.09,33.97,34.09,204017.0,29.9886,30.0946,29.9886,30.0946,204017.0
2017-03-15 12:30:00,34.09,34.16,34.05,34.06,228276.0,30.0946,30.1564,30.0593,30.0681,228276.0
2017-03-15 13:00:00,34.05,34.12,34.03,34.09,134280.0,30.0593,30.121,30.0416,30.0946,134280.0
2017-03-15 13:30:00,34.08,34.16,34.06,34.09,222639.0,30.0857,30.1564,30.0681,30.0946,222639.0
2017-03-15 14:00:00,34.09,34.4,34.09,34.32,359568.0,30.0946,30.3682,30.0946,30.2976,359568.0
2017-03-15 14:30:00,34.31,34.36,34.21,34.31,244158.0,30.2888,30.3329,30.2005,30.2888,244158.0
2017-03-15 15:00:00,34.3,34.46,34.27,34.45,269681.0,30.28,30.4212,30.2535,30.4124,269681.0
2017-03-15 15:30:00,34.45,34.52,34.37,34.39,648011.0,30.4124,30.4742,30.3417,30.3594,648011.0
2017-03-16 09:30:00,34.46,34.76,34.4,34.68,262137.0,30.4212,30.686,30.3682,30.6154,262137.0
2017-03-16 10:00:00,34.68,34.7,34.57,34.66,176420.0,30.6154,30.6331,30.5183,30.5978,176420.0
2017-03-16 10:30:00,34.67,34.74,34.52,34.53,234108.0,30.6066,30.6684,30.4742,30.483,234108.0
2017-03-16 11:00:00,34.54,34.54,34.37,34.52,185607.0,30.4918,30.4918,30.3417,30.4742,185607.0
2017-03-16 11:30:00,34.52,34.6,34.46,34.57,198671.0,30.4742,30.5448,30.4212,30.5183,198671.0
2017-03-16 12:00:00,34.56,34.69,34.5,34.66,210994.0,30.5095,30.6242,30.4565,30.5978,210994.0
2017-03-16 12:30:00,34.67,34.74,34.66,34.7,170672.0,30.6066,30.6684,30.5978,30.6331,170672.0
2017-03-16 13:00:00,34.7,34.7,34.58,34.59,103503.0,30.6331,30.6331,30.5271,30.536,103503.0
2017-03-16 13:30:00,34.59,34.69,34.58,34.64,129584.0,30.536,30.6242,30.5271,30.5801,129584.0
2017-03-16 14:00:00,34.64,34.71,34.62,34.71,191616.0,30.5801,30.6419,30.5624,30.6419,191616.0
2017-03-16 14:30:00,34.7,34.72,34.53,34.54,135440.0,30.6331,30.6507,30.483,30.4918,135440.0
2017-03-16 15:00:00,34.55,34.61,34.53,34.58,176442.0,30.5007,30.5536,30.483,30.5271,176442.0
2017-03-16 15:30:00,34.58,34.66,34.55,34.65,457227.0,30.5271,30.5978,30.5007,30.5889,457227.0
2017-03-17 09:30:00,34.65,34.67,34.4,34.41,397707.0,30.5889,30.6066,30.3682,30.3771,397707.0
2017-03-17 10:00:00,34.39,34.52,34.38,34.46,111056.0,30.3594,30.4742,30.3506,30.4212,111056.0
2017-03-17 10:30:00,34.46,34.52,34.44,34.45,108644.0,30.4212,30.4742,30.4035,30.4124,108644.0
2017-03-17 11:00:00,34.45,34.58,34.42,34.57,94196.0,30.4124,30.5271,30.3859,30.5183,94196.0
2017-03-17 11:30:00,34.56,34.61,34.47,34.6,90018.0,30.5095,30.5536,30.43,30.5448,90018.0
2017-03-17 12:00:00,34.61,34.65,34.58,34.65,130135.0,30.5536,30.5889,30.5271,30.5889,130135.0
2017-03-17 12:30:00,34.65,34.75,34.64,34.73,170233.0,30.5889,30.6772,30.5801,30.6596,170233.0
2017-03-17 13:00:00,34.73,34.73,34.68,34.7,118287.0,30.6596,30.6596,30.6154,30.6331,118287.0
2017-03-17 13:30:00,34.7,34.71,34.63,34.66,119437.0,30.6331,30.6419,30.5713,30.5978,119437.0
2017-03-17 14:00:00,34.67,34.77,34.67,34.73,122902.0,30.6066,30.6949,30.6066,30.6596,122902.0
2017-03-17 14:30:00,34.73,34.76,34.59,34.61,124727.0,30.6596,30.686,30.536,30.5536,124727.0
2017-03-17 15:00:00,34.61,34.68,34.61,34.64,167276.0,30.5536,30.6154,30.5536,30.5801,167276.0
2017-03-17 15:30:00,34.64,34.71,34.6,34.65,662252.0,30.5801,30.6419,30.5448,30.5889,662252.0
2017-03-20 09:30:00,34.7,34.7,34.35,34.52,92271.0,30.6331,30.6331,30.3241,30.4742,92271.0
2017-03-20 10:00:00,34.52,34.66,34.45,34.6,120854.0,30.4742,30.5978,30.4124,30.5448,120854.0
2017-03-20 10:30:00,34.61,34.65,34.52,34.61,127080.0,30.5536,30.5889,30.4742,30.5536,127080.0
2017-03-20 11:00:00,34.61,34.63,34.54,34.57,78715.0,30.5536,30.5713,30.4918,30.5183,78715.0
2017-03-20 11:30:00,34.57,34.67,34.53,34.66,77781.0,30.5183,30.6066,30.483,30.5978,77781.0
2017-03-20 12:00:00,34.67,34.67,34.55,34.57,97521.0,30.6066,30.6066,30.5007,30.5183,97521.0
2017-03-20 12:30:00,34.56,34.62,34.52,34.57,103985.0,30.5095,30.5624,30.4742,30.5183,103985.0
2017-03-20 13:00:00,34.57,34.6,34.53,34.55,60350.0,30.5183,30.5448,30.483,30.5007,60350.0
2017-03-20 13:30:00,34.55,34.57,34.42,34.49,98107.0,30.5007,30.5183,30.3859,30.4477,98107.0
2017-03-20 14:00:00,34.49,34.54,34.46,34.5,96762.0,30.4477,30.4918,30.4212,30.4565,96762.0
2017-03-20 14:30:00,34.5,34.5,34.4,34.45,91580.0,30.4565,30.4565,30.3682,30.4124,91580.0
2017-03-20 15:00:00,34.45,34.52,34.43,34.49,135538.0,30.4124,30.4742,30.3947,30.4477,135538.0
2017-03-20 15:30:00,34.48,34.54,34.46,34.49,296104.0,30.4389,30.4918,30.4212,30.4477,296104.0
2017-03-21 09:30:00,34.6,34.61,34.38,34.47,181244.0,30.5448,30.5536,30.3506,30.43,181244.0
2017-03-21 10:00:00,34.47,34.47,34.33,34.36,368973.0,30.43,30.43,30.3064,30.3329,368973.0
2017-03-21 10:30:00,34.36,34.45,34.07,34.12,256186.0,30.3329,30.4124,30.0769,30.121,256186.0
2017-03-21 11:00:00,34.12,34.15,33.93,34.04,128754.0,30.121,30.1475,29.9533,30.0504,128754.0
2017-03-21 11:30:00,34.04,34.12,33.9,34.11,98082.0,30.0504,30.121,29.9268,30.1122,98082.0
2017-03-21 12:00:00,34.12,34.2,34.0,34.06,120744.0,30.121,30.1917,30.0151,30.0681,120744.0
2017-03-21 12:30:00,34.06,34.09,33.97,34.03,115759.0,30.0681,30.0946,29.9886,30.0416,115759.0
2017-03-21 13:00:00,34.02,34.05,33.94,33.99,106723.0,30.0328,30.0593,29.9621,30.0063,106723.0
2017-03-21 13:30:00,33.99,34.03,33.89,33.9,133282.0,30.0063,30.0416,29.918,29.9268,133282.0
2017-03-21 14:00:00,33.9,34.02,33.86,33.91,173295.0,29.9268,30.0328,29.8915,29.9357,173295.0
2017-03-21 14:30:00,33.91,34.06,33.91,33.97,197275.0,29.9357,30.0681,29.9357,29.9886,197275.0
2017-03-21 15:00:00,33.97,34.0,33.93,33.97,143450.0,29.9886,30.0151,29.9533,29.9886,143450.0
2017-03-21 15:30:00,33.97,33.98,33.76,33.83,470686.0,29.9886,29.9975,29.8032,29.865,470686.0
2017-03-22 09:30:00,33.88,33.99,33.62,33.82,197882.0,29.9092,30.0063,29.6796,29.8562,197882.0
2017-03-22 10:00:00,33.82,33.87,33.72,33.74,133580.0,29.8562,29.9003,29.7679,29.7856,133580.0
2017-03-22 10:30:00,33.75,33.89,33.71,33.83,113035.0,29.7944,29.918,29.7591,29.865,113035.0
2017-03-22 11:00:00,33.84,34.02,33.76,33.96,118497.0,29.8739,30.0328,29.8032,29.9798,118497.0
2017-03-22 11:30:00,33.96,34.02,33.92,33.95,61495.0,29.9798,30.0328,29.9445,29.971,61495.0
2017-03-22 12:00:00,33.95,33.98,33.83,33.84,70416.0,29.971,29.9975,29.865,29.8739,70416.0
2017-03-22 12:30:00,33.83,33.86,33.79,33.81,60845.0,29.865,29.8915,29.8297,29.8474,60845.0
2017-03-22 13:00:00,33.81,33.88,33.73,33.87,83544.0,29.8474,29.9092,29.7768,29.9003,83544.0
2017-03-22 13:30:00,33.86,33.92,33.79,33.79,148356.0,29.8915,29.9445,29.8297,29.8297,148356.0
2017-03-22 14:00:00,33.79,33.87,33.78,33.79,64262.0,29.8297,29.9003,29.8209,29.8297,64262.0
2017-03-22 14:30:00,33.8,33.87,33.78,33.85,100589.0,29.8386,29.9003,29.8209,29.8827,100589.0
2017-03-22 15:00:00,33.86,33.96,33.83,33.9,91395.0,29.8915,29.9798,29.865,29.9268,91395.0
2017-03-22 15:30:00,33.9,33.99,33.9,33.93,381172.0,29.9268,30.0063,29.9268,29.9533,381172.0
2017-03-23 09:30:00,33.88,34.07,33.8,34.05,77391.0,29.9092,30.0769,29.8386,30.0593,77391.0
2017-03-23 10:00:00,34.05,34.24,33.96,34.03,134043.0,30.0593,30.227,29.9798,30.0416,134043.0
2017-03-23 10:30:00,34.03,34.26,34.02,34.15,107573.0,30.0416,30.2446,30.0328,30.1475,107573.0
2017-03-23 11:00:00,34.15,34.23,34.11,34.15,79557.0,30.1475,30.2182,30.1122,30.1475,79557.0
2017-03-23 11:30:00,34.15,34.16,34.09,34.11,56252.0,30.1475,30.1564,30.0946,30.1122,56252.0
2017-03-23 12:00:00,34.1,34.22,34.1,34.2,52229.0,30.1034,30.2093,30.1034,30.1917,52229.0
2017-03-23 12:30:00,34.2,34.32,34.16,34.32,71741.0,30.1917,30.2976,30.1564,30.2976,71741.0
2017-03-23 13:00:00,34.32,34.32,34.11,34.16,150872.0,30.2976,30.2976,30.1122,30.1564,150872.0
2017-03-23 13:30:00,34.16,34.25,34.16,34.21,97856.0,30.1564,30.2358,30.1564,30.2005,97856.0
2017-03-23 14:00:00,34.21,34.22,34.17,34.18,56907.0,30.2005,30.2093,30.1652,30.174,56907.0
2017-03-23 14:30:00,34.18,34.22,34.12,34.16,67848.0,30.174,30.2093,30.121,30.1564,67848.0
2017-03-23 15:00:00,34.15,34.17,34.05,34.06,88079.0,30.1475,30.1652,30.0593,30.0681,88079.0
2017-03-23 15:30:00,34.07,34.26,33.99,34.22,719682.0,30.0769,30.2446,30.0063,30.2093,719682.0
2017-03-24 09:30:00,34.2,34.42,34.11,34.33,118472.0,30.1917,30.3859,30.1122,30.3064,118472.0
2017-03-24 10:00:00,34.32,34.33,34.19,34.22,93974.0,30.2976,30.3064,30.1828,30.2093,93974.0
2017-03-24 10:30:00,34.22,34.24,34.11,34.14,93060.0,30.2093,30.227,30.1122,30.1387,93060.0
2017-03-24 11:00:00,34.14,34.27,34.11,34.11,70189.0,30.1387,30.2535,30.1122,30.1122,70189.0
2017-03-24 11:30:00,34.12,34.17,34.11,34.16,27459.0,30.121,30.1652,30.1122,30.1564,27459.0
2017-03-24 12:00:00,34.15,34.21,34.1,34.18,84975.0,30.1475,30.2005,30.1034,30.174,84975.0
2017-03-24 12:30:00,34.18,34.22,34.11,34.13,78802.0,30.174,30.2093,30.1122,30.1299,78802.0
2017-03-24 13:00:00,34.13,34.14,34.05,34.11,63165.0,30.1299,30.1387,30.0593,30.1122,63165.0
2017-03-24 13:30:00,34.11,34.12,33.98,33.99,56625.0,30.1122,30.121,29.9975,30.0063,56625.0
2017-03-24 14:00:00,33.99,34.05,33.99,34.01,64222.0,30.0063,30.0593,30.0063,30.0239,64222.0
2017-03-24 14:30:00,34.02,34.04,33.89,33.91,62853.0,30.0328,30.0504,29.918,29.9357,62853.0
2017-03-24 15:00:00,33.91,33.94,33.85,33.93,135068.0,29.9357,29.9621,29.8827,29.9533,135068.0
2017-03-24 15:30:00,33.93,34.14,33.9,34.01,367423.0,29.9533,30.1387,29.9268,30.0239,367423.0
2017-03-27 09:30:00,33.56,33.61,33.34,33.4,331747.0,29.6267,29.6708,29.4325,29.4854,331747.0
2017-03-27 10:00:00,33.39,33.41,33.28,33.34,246004.0,29.4766,29.4943,29.3795,29.4325,246004.0
2017-03-27 10:30:00,33.34,33.57,33.33,33.55,192414.0,29.4325,29.6355,29.4236,29.6179,192414.0
2017-03-27 11:00:00,33.55,33.63,33.54,33.62,87831.0,29.6179,29.6885,29.609,29.6796,87831.0
2017-03-27 11:30:00,33.63,33.72,33.57,33.59,91756.0,29.6885,29.7679,29.6355,29.6532,91756.0
2017-03-27 12:00:00,33.59,33.67,33.56,33.65,121151.0,29.6532,29.7238,29.6267,29.7061,121151.0
2017-03-27 12:30:00,33.65,33.75,33.64,33.75,52421.0,29.7061,29.7944,29.6973,29.7944,52421.0
2017-03-27 13:00:00,33.75,33.83,33.74,33.77,93276.0,29.7944,29.865,29.7856,29.8121,93276.0
2017-03-27 13:30:00,33.77,33.79,33.73,33.77,98184.0,29.8121,29.8297,29.7768,29.8121,98184.0
2017-03-27 14:00:00,33.76,33.83,33.71,33.8,105461.0,29.8032,29.865,29.7591,29.8386,105461.0
2017-03-27 14:30:00,33.8,33.84,33.75,33.83,128861.0,29.8386,29.8739,29.7944,29.865,128861.0
2017-03-27 15:00:00,33.83,33.86,33.8,33.81,125026.0,29.865,29.8915,29.8386,29.8474,125026.0
2017-03-27 15:30:00,33.81,33.85,33.74,33.75,415606.0,29.8474,29.8827,29.7856,29.7944,415606.0
2017-03-28 09:30:00,33.6,33.81,33.57,33.6,135903.0,29.662,29.8474,29.6355,29.662,135903.0
2017-03-28 10:00:00,33.61,33.83,33.6,33.82,226046.0,29.6708,29.865,29.662,29.8562,226046.0
2017-03-28 10:30:00,33.83,33.88,33.76,33.84,114837.0,29.865,29.9092,29.8032,29.8739,114837.0
2017-03-28 11:00:00,33.85,34.04,33.83,34.0,187147.0,29.8827,30.0504,29.865,30.0151,187147.0
2017-03-28 11:30:00,34.0,34.1,33.97,34.0,122803.0,30.0151,30.1034,29.9886,30.0151,122803.0
2017-03-28 12:00:00,34.0,34.01,33.92,33.95,108940.0,30.0151,30.0239,29.9445,29.971,108940.0
2017-03-28 12:30:00,33.94,34.01,33.93,34.0,71259.0,29.9621,30.0239,29.9533,30.0151,71259.0
2017-03-28 13:00:00,34.0,34.01,33.97,34.0,70717.0,30.0151,30.0239,29.9886,30.0151,70717.0
2017-03-28 13:30:00,34.0,34.09,33.97,34.09,70173.0,30.0151,30.0946,29.9886,30.0946,70173.0
2017-03-28 14:00:00,34.09,34.18,34.06,34.14,125853.0,30.0946,30.174,30.0681,30.1387,125853.0
2017-03-28 14:30:00,34.15,34.15,34.06,34.09,88250.0,30.1475,30.1475,30.0681,30.0946,88250.0
2017-03-28 15:00:00,34.08,34.11,34.01,34.05,115572.0,30.0857,30.1122,30.0239,30.0593,115572.0
2017-03-28 15:30:00,34.05,34.06,33.97,33.98,357523.0,30.0593,30.0681,29.9886,29.9975,357523.0
2017-03-29 09:30:00,33.83,33.96,33.79,33.95,208251.0,29.865,29.9798,29.8297,29.971,208251.0
2017-03-29 10:00:00,33.95,34.09,33.87,34.09,281886.0,29.971,30.0946,29.9003,30.0946,281886.0
2017-03-29 10:30:00,34.09,34.21,34.01,34.06,163445.0,30.0946,30.2005,30.0239,30.0681,163445.0
2017-03-29 11:00:00,34.05,34.07,34.0,34.05,123016.0,30.0593,30.0769,30.0151,30.0593,123016.0
2017-03-29 11:30:00,34.05,34.05,33.87,33.97,188723.0,30.0593,30.0593,29.9003,29.9886,188723.0
2017-03-29 12:00:00,33.98,34.03,33.96,33.98,121023.0,29.9975,30.0416,29.9798,29.9975,121023.0
2017-03-29 12:30:00,33.98,33.98,33.87,33.93,175224.0,29.9975,29.9975,29.9003,29.9533,175224.0
2017-03-29 13:00:00,33.92,34.0,33.92,33.97,79379.0,29.9445,30.0151,29.9445,29.9886,79379.0
2017-03-29 13:30:00,33.97,34.01,33.95,33.97,80433.0,29.9886,30.0239,29.971,29.9886,80433.0
2017-03-29 14:00:00,33.96,34.07,33.94,34.06,68695.0,29.9798,30.0769,29.9621,30.0681,68695.0
2017-03-29 14:30:00,34.07,34.07,33.99,34.02,97160.0,30.0769,30.0769,30.0063,30.0328,97160.0
2017-03-29 15:00:00,34.03,34.05,33.97,34.0,296823.0,30.0416,30.0593,29.9886,30.0151,296823.0
2017-03-29 15:30:00,34.0,34.04,33.96,33.97,422242.0,30.0151,30.0504,29.9798,29.9886,422242.0
2017-03-30 09:30:00,33.96,34.12,33.93,33.97,136227.0,29.9798,30.121,29.9533,29.9886,136227.0
2017-03-30 10:00:00,33.96,34.0,33.85,33.89,75732.0,29.9798,30.0151,29.8827,29.918,75732.0
2017-03-30 10:30:00,33.88,33.98,33.87,33.93,159586.0,29.9092,29.9975,29.9003,29.9533,159586.0
2017-03-30 11:00:00,33.93,33.94,33.79,33.8,168661.0,29.9533,29.9621,29.8297,29.8386,168661.0
2017-03-30 11:30:00,33.81,33.83,33.74,33.76,56582.0,29.8474,29.865,29.7856,29.8032,56582.0
2017-03-30 12:00:00,33.76,33.8,33.7,33.79,187603.0,29.8032,29.8386,29.7503,29.8297,187603.0
2017-03-30 12:30:00,33.79,33.81,33.72,33.79,74545.0,29.8297,29.8474,29.7679,29.8297,74545.0
2017-03-30 13:00:00,33.79,33.87,33.78,33.82,77014.0,29.8297,29.9003,29.8209,29.8562,77014.0
2017-03-30 13:30:00,33.82,33.89,33.81,33.85,57846.0,29.8562,29.918,29.8474,29.8827,57846.0
2017-03-30 14:00:00,33.84,33.92,33.84,33.87,67893.0,29.8739,29.9445,29.8739,29.9003,67893.0
2017-03-30 14:30:00,33.87,33.9,33.84,33.88,89789.0,29.9003,29.9268,29.8739,29.9092,89789.0
2017-03-30 15:00:00,33.87,33.89,33.85,33.85,105849.0,29.9003,29.918,29.8827,29.8827,105849.0
2017-03-30 15:30:00,33.85,33.87,33.81,33.83,413774.0,29.8827,29.9003,29.8474,29.865,413774.0
2017-03-31 09:30:00,33.8,33.8,33.64,33.79,115987.0,29.8386,29.8386,29.6973,29.8297,115987.0
2017-03-31 10:00:00,33.79,33.83,33.73,33.79,143271.0,29.8297,29.865,29.7768,29.8297,143271.0
2017-03-31 10:30:00,33.79,33.94,33.78,33.91,187246.0,29.8297,29.9621,29.8209,29.9357,187246.0
2017-03-31 11:00:00,33.91,34.05,33.9,34.01,216642.0,29.9357,30.0593,29.9268,30.0239,216642.0
2017-03-31 11:30:00,34.0,34.09,33.99,34.01,149455.0,30.0151,30.0946,30.0063,30.0239,149455.0
2017-03-31 12:00:00,34.01,34.04,33.97,34.02,180391.0,30.0239,30.0504,29.9886,30.0328,180391.0
2017-03-31 12:30:00,34.03,34.08,34.02,34.04,90773.0,30.0416,30.0857,30.0328,30.0504,90773.0
2017-03-31 13:00:00,34.04,34.09,34.0,34.08,139794.0,30.0504,30.0946,30.0151,30.0857,139794.0
2017-03-31 13:30:00,34.09,34.1,34.01,34.02,139009.0,30.0946,30.1034,30.0239,30.0328,139009.0
2017-03-31 14:00:00,34.03,34.06,33.99,34.05,281101.0,30.0416,30.0681,30.0063,30.0593,281101.0
2017-03-31 14:30:00,34.05,34.06,34.0,34.0,100865.0,30.0593,30.0681,30.0151,30.0151,100865.0
2017-03-31 15:00:00,34.0,34.08,34.0,34.06,130762.0,30.0151,30.0857,30.0151,30.0681,130762.0
2017-03-31 15:30:00,34.05,34.12,33.98,34.0,990789.0,30.0593,30.121,29.9975,30.0151,990789.0
2017-04-03 09:30:00,34.03,34.19,33.84,33.9,151295.0,30.0416,30.1828,29.8739,29.9268,151295.0
2017-04-03 10:00:00,33.91,33.93,33.67,33.69,187975.0,29.9357,29.9533,29.7238,29.7414,187975.0
2017-04-03 10:30:00,33.69,33.74,33.53,33.54,134538.0,29.7414,29.7856,29.6002,29.609,134538.0
2017-04-03 11:00:00,33.54,33.57,33.32,33.4,230915.0,29.609,29.6355,29.4148,29.4854,230915.0
2017-04-03 11:30:00,33.39,33.4,33.18,33.21,266288.0,29.4766,29.4854,29.2912,29.3177,266288.0
2017-04-03 12:00:00,33.21,33.28,33.05,33.26,360659.0,29.3177,29.3795,29.1765,29.3618,360659.0
2017-04-03 12:30:00,33.26,33.32,33.22,33.27,155472.0,29.3618,29.4148,29.3265,29.3707,155472.0
2017-04-03 13:00:00,33.27,33.44,33.24,33.28,176310.0,29.3707,29.5207,29.3442,29.3795,176310.0
2017-04-03 13:30:00,33.29,33.3,33.2,33.25,87220.0,29.3883,29.3972,29.3089,29.353,87220.0
2017-04-03 14:00:00,33.25,33.32,33.21,33.32,132628.0,29.353,29.4148,29.3177,29.4148,132628.0
2017-04-03 14:30:00,33.32,33.45,33.3,33.31,249976.0,29.4148,29.5296,29.3972,29.406,249976.0
2017-04-03 15:00:00,33.3,33.45,33.3,33.43,196148.0,29.3972,29.5296,29.3972,29.5119,196148.0
2017-04-03 15:30:00,33.43,33.45,33.35,33.42,499736.0,29.5119,29.5296,29.4413,29.5031,499736.0
2017-04-04 09:30:00,33.38,33.46,33.27,33.43,202582.0,29.4678,29.5384,29.3707,29.5119,202582.0
2017-04-04 10:00:00,33.43,33.44,33.21,33.34,209210.0,29.5119,29.5207,29.3177,29.4325,209210.0
2017-04-04 10:30:00,33.35,33.44,33.35,33.44,135652.0,29.4413,29.5207,29.4413,29.5207,135652.0
2017-04-04 11:00:00,33.44,33.51,33.42,33.43,100763.0,29.5207,29.5825,29.5031,29.5119,100763.0
2017-04-04 11:30:00,33.44,33.47,33.38,33.42,112865.0,29.5207,29.5472,29.4678,29.5031,112865.0
2017-04-04 12:00:00,33.42,33.46,33.37,33.41,102440.0,29.5031,29.5384,29.4589,29.4943,102440.0
2017-04-04 12:30:00,33.41,33.43,33.35,33.37,68593.0,29.4943,29.5119,29.4413,29.4589,68593.0
2017-04-04 13:00:00,33.38,33.46,33.37,33.4,81495.0,29.4678,29.5384,29.4589,29.4854,81495.0
2017-04-04 13:30:00,33.4,33.44,33.34,33.44,156553.0,29.4854,29.5207,29.4325,29.5207,156553.0
2017-04-04 14:00:00,33.44,33.5,33.43,33.49,214649.0,29.5207,29.5737,29.5119,29.5649,214649.0
2017-04-04 14:30:00,33.49,33.49,33.31,33.32,147504.0,29.5649,29.5649,29.406,29.4148,147504.0
2017-04-04 15:00:00,33.32,33.34,33.29,33.29,234568.0,29.4148,29.4325,29.3883,29.3883,234568.0
2017-04-04 15:30:00,33.3,33.33,33.24,33.27,704527.0,29.3972,29.4236,29.3442,29.3707,704527.0
2017-04-05 09:30:00,33.48,33.6,33.35,33.56,157625.0,29.5561,29.662,29.4413,29.6267,157625.0
2017-04-05 10:00:00,33.56,33.84,33.53,33.77,186337.0,29.6267,29.8739,29.6002,29.8121,186337.0
2017-04-05 10:30:00,33.76,33.82,33.68,33.8,247022.0,29.8032,29.8562,29.7326,29.8386,247022.0
2017-04-05 11:00:00,33.8,33.82,33.62,33.63,282337.0,29.8386,29.8562,29.6796,29.6885,282337.0
2017-04-05 11:30:00,33.63,33.72,33.59,33.62,281152.0,29.6885,29.7679,29.6532,29.6796,281152.0
2017-04-05 12:00:00,33.62,33.7,33.59,33.67,66640.0,29.6796,29.7503,29.6532,29.7238,66640.0
2017-04-05 12:30:00,33.68,33.69,33.62,33.63,230770.0,29.7326,29.7414,29.6796,29.6885,230770.0
2017-04-05 13:00:00,33.63,33.68,33.6,33.65,165575.0,29.6885,29.7326,29.662,29.7061,165575.0
2017-04-05 13:30:00,33.65,33.67,33.58,33.6,185181.0,29.7061,29.7238,29.6443,29.662,185181.0
2017-04-05 14:00:00,33.59,33.6,33.48,33.53,154100.0,29.6532,29.662,29.5561,29.6002,154100.0
2017-04-05 14:30:00,33.53,33.54,33.39,33.43,197285.0,29.6002,29.609,29.4766,29.5119,197285.0
2017-04-05 15:00:00,33.43,33.49,33.18,33.2,519698.0,29.5119,29.5649,29.2912,29.3089,519698.0
2017-04-05 15:30:00,33.2,33.21,32.96,33.07,1667535.0,29.3089,29.3177,29.097,29.1941,1667535.0
2017-04-06 09:30:00,33.59,33.93,33.46,33.84,459888.0,29.6532,29.9533,29.5384,29.8739,459888.0
2017-04-06 10:00:00,33.85,33.99,33.74,33.95,270718.0,29.8827,30.0063,29.7856,29.971,270718.0
2017-04-06 10:30:00,33.94,34.0,33.85,33.92,176570.0,29.9621,30.0151,29.8827,29.9445,176570.0
2017-04-06 11:00:00,33.92,34.07,33.91,34.07,181681.0,29.9445,30.0769,29.9357,30.0769,181681.0
2017-04-06 11:30:00,34.07,34.09,33.98,34.05,140497.0,30.0769,30.0946,29.9975,30.0593,140497.0
2017-04-06 12:00:00,34.05,34.05,33.98,33.98,141999.0,30.0593,30.0593,29.9975,29.9975,141999.0
2017-04-06 12:30:00,33.98,34.01,33.87,33.95,121147.0,29.9975,30.0239,29.9003,29.971,121147.0
2017-04-06 13:00:00,33.96,34.15,33.95,34.12,105554.0,29.9798,30.1475,29.971,30.121,105554.0
2017-04-06 13:30:00,34.13,34.16,34.05,34.07,128101.0,30.1299,30.1564,30.0593,30.0769,128101.0
2017-04-06 14:00:00,34.06,34.08,33.93,33.94,130540.0,30.0681,30.0857,29.9533,29.9621,130540.0
2017-04-06 14:30:00,33.94,33.99,33.71,33.76,308775.0,29.9621,30.0063,29.7591,29.8032,308775.0
2017-04-06 15:00:00,33.77,33.9,33.76,33.79,407838.0,29.8121,29.9268,29.8032,29.8297,407838.0
2017-04-06 15:30:00,33.79,33.86,33.74,33.82,740574.0,29.8297,29.8915,29.7856,29.8562,740574.0
2017-04-07 09:30:00,33.72,33.86,33.58,33.67,208542.0,29.7679,29.8915,29.6443,29.7238,208542.0
2017-04-07 10:00:00,33.67,33.87,33.66,33.7,183624.0,29.7238,29.9003,29.715,29.7503,183624.0
2017-04-07 10:30:00,33.71,33.77,33.64,33.69,119092.0,29.7591,29.8121,29.6973,29.7414,119092.0
2017-04-07 11:00:00,33.69,33.79,33.68,33.72,122513.0,29.7414,29.8297,29.7326,29.7679,122513.0
2017-04-07 11:30:00,33.71,33.72,33.64,33.7,103574.0,29.7591,29.7679,29.6973,29.7503,103574.0
2017-04-07 12:00:00,33.7,33.81,33.69,33.77,96479.0,29.7503,29.8474,29.7414,29.8121,96479.0
2017-04-07 12:30:00,33.77,33.78,33.72,33.77,100856.0,29.8121,29.8209,29.7679,29.8121,100856.0
2017-04-07 13:00:00,33.77,33.82,33.73,33.8,93230.0,29.8121,29.8562,29.7768,29.8386,93230.0
2017-04-07 13:30:00,33.81,33.85,33.69,33.71,112939.0,29.8474,29.8827,29.7414,29.7591,112939.0
2017-04-07 14:00:00,33.72,33.76,33.68,33.7,153697.0,29.7679,29.8032,29.7326,29.7503,153697.0
2017-04-07 14:30:00,33.7,33.72,33.6,33.6,163306.0,29.7503,29.7679,29.662,29.662,163306.0
2017-04-07 15:00:00,33.59,33.62,33.5,33.5,850891.0,29.6532,29.6796,29.5737,29.5737,850891.0
2017-04-07 15:30:00,33.51,33.59,33.49,33.51,934801.0,29.5825,29.6532,29.5649,29.5825,934801.0
2017-04-10 09:30:00,33.49,33.84,33.49,33.83,241758.0,29.5649,29.8739,29.5649,29.865,241758.0
2017-04-10 10:00:00,33.83,33.94,33.75,33.77,195857.0,29.865,29.9621,29.7944,29.8121,195857.0
2017-04-10 10:30:00,33.77,33.9,33.76,33.81,173358.0,29.8121,29.9268,29.8032,29.8474,173358.0
2017-04-10 11:00:00,33.81,33.89,33.79,33.83,68744.0,29.8474,29.918,29.8297,29.865,68744.0
2017-04-10 11:30:00,33.83,33.85,33.61,33.74,175419.0,29.865,29.8827,29.6708,29.7856,175419.0
2017-04-10 12:00:00,33.74,33.78,33.56,33.58,131563.0,29.7856,29.8209,29.6267,29.6443,131563.0
2017-04-10 12:30:00,33.59,33.75,33.57,33.74,61397.0,29.6532,29.7944,29.6355,29.7856,61397.0
2017-04-10 13:00:00,33.74,33.79,33.7,33.74,73560.0,29.7856,29.8297,29.7503,29.7856,73560.0
2017-04-10 13:30:00,33.75,33.83,33.71,33.73,165620.0,29.7944,29.865,29.7591,29.7768,165620.0
2017-04-10 14:00:00,33.73,33.73,33.59,33.59,160393.0,29.7768,29.7768,29.6532,29.6532,160393.0
2017-04-10 14:30:00,33.6,33.71,33.58,33.66,108252.0,29.662,29.7591,29.6443,29.715,108252.0
2017-04-10 15:00:00,33.66,33.71,33.58,33.59,130160.0,29.715,29.7591,29.6443,29.6532,130160.0
2017-04-10 15:30:00,33.59,33.62,33.55,33.58,377450.0,29.6532,29.6796,29.6179,29.6443,377450.0
2017-04-11 09:30:00,33.52,33.72,33.47,33.71,260672.0,29.5914,29.7679,29.5472,29.7591,260672.0
2017-04-11 10:00:00,33.71,33.78,33.63,33.71,101497.0,29.7591,29.8209,29.6885,29.7591,101497.0
2017-04-11 10:30:00,33.7,33.7,33.52,33.55,174124.0,29.7503,29.7503,29.5914,29.6179,174124.0
2017-04-11 11:00:00,33.56,33.63,33.52,33.57,130737.0,29.6267,29.6885,29.5914,29.6355,130737.0
2017-04-11 11:30:00,33.59,33.69,33.58,33.65,73334.0,29.6532,29.7414,29.6443,29.7061,73334.0
2017-04-11 12:00:00,33.66,33.78,33.61,33.73,74984.0,29.715,29.8209,29.6708,29.7768,74984.0
2017-04-11 12:30:00,33.73,33.82,33.71,33.8,111419.0,29.7768,29.8562,29.7591,29.8386,111419.0
2017-04-11 13:00:00,33.81,33.88,33.8,33.82,109097.0,29.8474,29.9092,29.8386,29.8562,109097.0
2017-04-11 13:30:00,33.82,33.87,33.77,33.8,53795.0,29.8562,29.9003,29.8121,29.8386,53795.0
2017-04-11 14:00:00,33.8,33.9,33.77,33.89,229803.0,29.8386,29.9268,29.8121,29.918,229803.0
2017-04-11 14:30:00,33.89,33.95,33.86,33.88,89479.0,29.918,29.971,29.8915,29.9092,89479.0
2017-04-11 15:00:00,33.88,33.9,33.76,33.84,276307.0,29.9092,29.9268,29.8032,29.8739,276307.0
2017-04-11 15:30:00,33.84,33.97,33.83,33.97,487219.0,29.8739,29.9886,29.865,29.9886,487219.0
2017-04-12 09:30:00,33.84,33.92,33.63,33.77,321357.0,29.9635,30.0344,29.7776,29.9016,321357.0
2017-04-12 10:00:00,33.77,33.79,33.68,33.7,274925.0,29.9016,29.9193,29.8219,29.8396,274925.0
2017-04-12 10:30:00,33.71,33.78,33.57,33.6,301918.0,29.8484,29.9104,29.7245,29.751,301918.0
2017-04-12 11:00:00,33.6,33.6,33.52,33.54,138310.0,29.751,29.751,29.6802,29.6979,138310.0
2017-04-12 11:30:00,33.54,33.56,33.37,33.43,138722.0,29.6979,29.7156,29.5474,29.6005,138722.0
2017-04-12 12:00:00,33.44,33.49,33.39,33.41,92897.0,29.6094,29.6536,29.5651,29.5828,92897.0
2017-04-12 12:30:00,33.41,33.41,33.33,33.35,102274.0,29.5828,29.5828,29.512,29.5297,102274.0
2017-04-12 13:00:00,33.36,33.46,33.35,33.44,71511.0,29.5385,29.6271,29.5297,29.6094,71511.0
2017-04-12 13:30:00,33.43,33.58,33.41,33.58,83547.0,29.6005,29.7333,29.5828,29.7333,83547.0
2017-04-12 14:00:00,33.59,33.59,33.47,33.51,86322.0,29.7422,29.7422,29.6359,29.6714,86322.0
2017-04-12 14:30:00,33.5,33.54,33.42,33.47,82379.0,29.6625,29.6979,29.5917,29.6359,82379.0
2017-04-12 15:00:00,33.48,33.5,33.4,33.45,134036.0,29.6448,29.6625,29.574,29.6182,134036.0
2017-04-12 15:30:00,33.46,33.5,33.3,33.31,889825.0,29.6271,29.6625,29.4854,29.4943,889825.0
2017-04-13 09:30:00,33.24,33.5,33.05,33.45,177558.0,29.4323,29.6625,29.264,29.6182,177558.0
2017-04-13 10:00:00,33.45,33.5,33.23,33.24,107822.0,29.6182,29.6625,29.4234,29.4323,107822.0
2017-04-13 10:30:00,33.25,33.43,33.24,33.39,113201.0,29.4411,29.6005,29.4323,29.5651,113201.0
2017-04-13 11:00:00,33.39,33.43,33.31,33.39,90548.0,29.5651,29.6005,29.4943,29.5651,90548.0
2017-04-13 11:30:00,33.39,33.43,33.36,33.39,104936.0,29.5651,29.6005,29.5385,29.5651,104936.0
2017-04-13 12:00:00,33.38,33.39,33.26,33.3,147916.0,29.5562,29.5651,29.45,29.4854,147916.0
2017-04-13 12:30:00,33.3,33.32,33.23,33.28,112716.0,29.4854,29.5031,29.4234,29.4677,112716.0
2017-04-13 13:00:00,33.27,33.29,33.2,33.29,108579.0,29.4588,29.4766,29.3969,29.4766,108579.0
2017-04-13 13:30:00,33.29,33.31,33.18,33.19,69966.0,29.4766,29.4943,29.3792,29.388,69966.0
2017-04-13 14:00:00,33.2,33.27,33.19,33.26,256623.0,29.3969,29.4588,29.388,29.45,256623.0
2017-04-13 14:30:00,33.25,33.26,33.17,33.2,176246.0,29.4411,29.45,29.3703,29.3969,176246.0
2017-04-13 15:00:00,33.2,33.21,33.09,33.14,197988.0,29.3969,29.4057,29.2995,29.3437,197988.0
2017-04-13 15:30:00,33.13,33.19,33.06,33.09,442920.0,29.3349,29.388,29.2729,29.2995,442920.0
2017-04-17 09:30:00,33.2,33.28,33.16,33.24,75292.0,29.3969,29.4677,29.3614,29.4323,75292.0
2017-04-17 10:00:00,33.24,33.4,33.23,33.33,70307.0,29.4323,29.574,29.4234,29.512,70307.0
2017-04-17 10:30:00,33.33,33.38,33.29,33.34,85980.0,29.512,29.5562,29.4766,29.5208,85980.0
2017-04-17 11:00:00,33.34,33.42,33.3,33.42,106845.0,29.5208,29.5917,29.4854,29.5917,106845.0
2017-04-17 11:30:00,33.42,33.46,33.35,33.35,74898.0,29.5917,29.6271,29.5297,29.5297,74898.0
2017-04-17 12:00:00,33.36,33.45,33.35,33.4,79161.0,29.5385,29.6182,29.5297,29.574,79161.0
2017-04-17 12:30:00,33.41,33.43,33.34,33.34,118162.0,29.5828,29.6005,29.5208,29.5208,118162.0
2017-04-17 13:00:00,33.33,33.4,33.32,33.38,219934.0,29.512,29.574,29.5031,29.5562,219934.0
2017-04-17 13:30:00,33.38,33.4,33.34,33.34,66265.0,29.5562,29.574,29.5208,29.5208,66265.0
2017-04-17 14:00:00,33.34,33.4,33.34,33.37,108755.0,29.5208,29.574,29.5208,29.5474,108755.0
2017-04-17 14:30:00,33.36,33.44,33.36,33.4,91890.0,29.5385,29.6094,29.5385,29.574,91890.0
2017-04-17 15:00:00,33.4,33.5,33.37,33.48,109684.0,29.574,29.6625,29.5474,29.6448,109684.0
2017-04-17 15:30:00,33.48,33.53,33.43,33.5,435385.0,29.6448,29.6891,29.6005,29.6625,435385.0
2017-04-18 09:30:00,33.26,33.45,33.23,33.26,219367.0,29.45,29.6182,29.4234,29.45,219367.0
2017-04-18 10:00:00,33.26,33.31,33.09,33.13,274923.0,29.45,29.4943,29.2995,29.3349,274923.0
2017-04-18 10:30:00,33.12,33.26,33.11,33.19,230217.0,29.326,29.45,29.3172,29.388,230217.0
2017-04-18 11:00:00,33.19,33.3,33.18,33.28,143201.0,29.388,29.4854,29.3792,29.4677,143201.0
2017-04-18 11:30:00,33.28,33.31,33.15,33.15,130356.0,29.4677,29.4943,29.3526,29.3526,130356.0
2017-04-18 12:00:00,33.15,33.15,33.07,33.12,132619.0,29.3526,29.3526,29.2818,29.326,132619.0
2017-04-18 12:30:00,33.13,33.21,33.07,33.2,142705.0,29.3349,29.4057,29.2818,29.3969,142705.0
2017-04-18 13:00:00,33.19,33.33,33.16,33.33,89233.0,29.388,29.512,29.3614,29.512,89233.0
2017-04-18 13:30:00,33.33,33.38,33.31,33.38,71899.0,29.512,29.5562,29.4943,29.5562,71899.0
2017-04-18 14:00:00,33.37,33.48,33.37,33.44,114532.0,29.5474,29.6448,29.5474,29.6094,114532.0
2017-04-18 14:30:00,33.45,33.45,33.28,33.28,152224.0,29.6182,29.6182,29.4677,29.4677,152224.0
2017-04-18 15:00:00,33.29,33.38,33.25,33.38,339344.0,29.4766,29.5562,29.4411,29.5562,339344.0
2017-04-18 15:30:00,33.38,33.44,33.34,33.39,661866.0,29.5562,29.6094,29.5208,29.5651,661866.0
2017-04-19 09:30:00,33.51,33.96,33.51,33.96,236889.0,29.6714,30.0698,29.6714,30.0698,236889.0
2017-04-19 10:00:00,33.96,34.03,33.93,33.93,361724.0,30.0698,30.1318,30.0432,30.0432,361724.0
2017-04-19 10:30:00,33.92,33.96,33.76,33.83,293682.0,30.0344,30.0698,29.8927,29.9547,293682.0
2017-04-19 11:00:00,33.83,33.87,33.79,33.85,204448.0,29.9547,29.9901,29.9193,29.9724,204448.0
2017-04-19 11:30:00,33.85,33.86,33.78,33.8,141076.0,29.9724,29.9813,29.9104,29.9281,141076.0
2017-04-19 12:00:00,33.8,33.83,33.73,33.78,144269.0,29.9281,29.9547,29.8661,29.9104,144269.0
2017-04-19 12:30:00,33.79,33.82,33.75,33.78,163894.0,29.9193,29.9458,29.8839,29.9104,163894.0
2017-04-19 13:00:00,33.78,33.79,33.69,33.75,118190.0,29.9104,29.9193,29.8307,29.8839,118190.0
2017-04-19 13:30:00,33.74,33.81,33.72,33.77,99312.0,29.875,29.937,29.8573,29.9016,99312.0
2017-04-19 14:00:00,33.77,33.86,33.76,33.84,377643.0,29.9016,29.9813,29.8927,29.9635,377643.0
2017-04-19 14:30:00,33.84,33.86,33.73,33.77,267786.0,29.9635,29.9813,29.8661,29.9016,267786.0
2017-04-19 15:00:00,33.76,33.85,33.72,33.76,256788.0,29.8927,29.9724,29.8573,29.8927,256788.0
2017-04-19 15:30:00,33.75,33.77,33.67,33.73,656631.0,29.8839,29.9016,29.813,29.8661,656631.0
2017-04-20 09:30:00,33.96,34.25,33.82,33.9,524953.0,30.0698,30.3266,29.9458,30.0167,524953.0
2017-04-20 10:00:00,33.9,33.96,33.85,33.88,255527.0,30.0167,30.0698,29.9724,29.999,255527.0
2017-04-20 10:30:00,33.88,34.0,33.88,33.99,192790.0,29.999,30.1052,29.999,30.0964,192790.0
2017-04-20 11:00:00,33.99,34.06,33.93,34.01,246048.0,30.0964,30.1583,30.0432,30.1141,246048.0
2017-04-20 11:30:00,34.02,34.09,33.97,33.99,301253.0,30.1229,30.1849,30.0787,30.0964,301253.0
2017-04-20 12:00:00,34.0,34.07,33.96,34.01,332133.0,30.1052,30.1672,30.0698,30.1141,332133.0
2017-04-20 12:30:00,34.01,34.03,33.9,33.91,220709.0,30.1141,30.1318,30.0167,30.0255,220709.0
2017-04-20 13:00:00,33.91,33.96,33.86,33.93,229208.0,30.0255,30.0698,29.9813,30.0432,229208.0
2017-04-20 13:30:00,33.94,34.0,33.9,33.98,244683.0,30.0521,30.1052,30.0167,30.0875,244683.0
2017-04-20 14:00:00,33.98,33.99,33.87,33.88,265427.0,30.0875,30.0964,29.9901,29.999,265427.0
2017-04-20 14:30:00,33.88,33.93,33.84,33.89,310034.0,29.999,30.0432,29.9635,30.0078,310034.0
2017-04-20 15:00:00,33.88,33.96,33.86,33.87,287541.0,29.999,30.0698,29.9813,29.9901,287541.0
2017-04-20 15:30:00,33.88,33.95,33.82,33.93,755644.0,29.999,30.0609,29.9458,30.0432,755644.0
2017-04-21 09:30:00,33.93,34.01,33.88,33.9,465238.0,30.0432,30.1141,29.999,30.0167,465238.0
2017-04-21 10:00:00,33.91,34.09,33.86,34.07,403013.0,30.0255,30.1849,29.9813,30.1672,403013.0
2017-04-21 10:30:00,34.07,34.15,33.99,34.15,315639.0,30.1672,30.238,30.0964,30.238,315639.0
2017-04-21 11:00:00,34.14,34.23,34.1,34.2,156976.0,30.2292,30.3089,30.1938,30.2823,156976.0
2017-04-21 11:30:00,34.2,34.37,34.16,34.32,212501.0,30.2823,30.4328,30.2469,30.3886,212501.0
2017-04-21 12:00:00,34.32,34.38,34.32,34.37,155487.0,30.3886,30.4417,30.3886,30.4328,155487.0
2017-04-21 12:30:00,34.36,34.42,34.35,34.4,126639.0,30.424,30.4771,30.4151,30.4594,126639.0
2017-04-21 13:00:00,34.41,34.43,34.34,34.4,165399.0,30.4683,30.486,30.4063,30.4594,165399.0
2017-04-21 13:30:00,34.4,34.47,34.36,34.45,212313.0,30.4594,30.5214,30.424,30.5037,212313.0
2017-04-21 14:00:00,34.45,34.57,34.44,34.57,203577.0,30.5037,30.6099,30.4948,30.6099,203577.0
2017-04-21 14:30:00,34.57,34.58,34.39,34.4,292301.0,30.6099,30.6188,30.4505,30.4594,292301.0
2017-04-21 15:00:00,34.4,34.4,34.28,34.32,198152.0,30.4594,30.4594,30.3531,30.3886,198152.0
2017-04-21 15:30:00,34.32,34.39,34.29,34.35,409902.0,30.3886,30.4505,30.362,30.4151,409902.0
2017-04-24 09:30:00,34.78,34.85,34.69,34.8,391731.0,30.7959,30.8579,30.7162,30.8136,391731.0
2017-04-24 10:00:00,34.81,34.85,34.66,34.7,210643.0,30.8224,30.8579,30.6896,30.725,210643.0
2017-04-24 10:30:00,34.7,34.85,34.69,34.83,211820.0,30.725,30.8579,30.7162,30.8401,211820.0
2017-04-24 11:00:00,34.82,34.83,34.74,34.79,331288.0,30.8313,30.8401,30.7605,30.8047,331288.0
2017-04-24 11:30:00,34.78,34.9,34.74,34.87,231299.0,30.7959,30.9021,30.7605,30.8756,231299.0
2017-04-24 12:00:00,34.87,34.88,34.8,34.87,194257.0,30.8756,30.8844,30.8136,30.8756,194257.0
2017-04-24 12:30:00,34.87,34.97,34.85,34.93,207440.0,30.8756,30.9641,30.8579,30.9287,207440.0
2017-04-24 13:00:00,34.93,35.02,34.91,35.0,244178.0,30.9287,31.0084,30.911,30.9907,244178.0
2017-04-24 13:30:00,35.0,35.01,34.9,34.94,137308.0,30.9907,30.9995,30.9021,30.9375,137308.0
2017-04-24 14:00:00,34.94,35.03,34.92,35.0,221833.0,30.9375,31.0172,30.9198,30.9907,221833.0
2017-04-24 14:30:00,35.0,35.01,34.91,34.96,206138.0,30.9907,30.9995,30.911,30.9552,206138.0
2017-04-24 15:00:00,34.96,35.09,34.94,35.01,383066.0,30.9552,31.0704,30.9375,30.9995,383066.0
2017-04-24 15:30:00,35.01,35.04,34.92,35.03,921105.0,30.9995,31.0261,30.9198,31.0172,921105.0
2017-04-25 09:30:00,36.51,37.01,36.28,36.72,1619926.0,32.3277,32.7704,32.124,32.5136,1619926.0
2017-04-25 10:00:00,36.73,36.75,36.16,36.28,608850.0,32.5225,32.5402,32.0178,32.124,608850.0
2017-04-25 10:30:00,36.29,36.33,36.13,36.3,395833.0,32.1329,32.1683,31.9912,32.1417,395833.0
2017-04-25 11:00:00,36.29,36.75,36.18,36.69,700419.0,32.1329,32.5402,32.0355,32.4871,700419.0
2017-04-25 11:30:00,36.69,36.7,36.36,36.48,333193.0,32.4871,32.4959,32.1949,32.3011,333193.0
2017-04-25 12:00:00,36.49,36.55,36.42,36.52,215998.0,32.31,32.3631,32.248,32.3365,215998.0
2017-04-25 12:30:00,36.52,36.67,36.47,36.63,310149.0,32.3365,32.4694,32.2923,32.4339,310149.0
2017-04-25 13:00:00,36.63,36.86,36.56,36.8,351595.0,32.4339,32.6376,32.372,32.5845,351595.0
2017-04-25 13:30:00,36.8,36.85,36.73,36.75,333355.0,32.5845,32.6287,32.5225,32.5402,333355.0
2017-04-25 14:00:00,36.75,36.76,36.64,36.7,294744.0,32.5402,32.5491,32.4428,32.4959,294744.0
2017-04-25 14:30:00,36.69,36.8,36.65,36.77,347179.0,32.4871,32.5845,32.4517,32.5579,347179.0
2017-04-25 15:00:00,36.77,36.85,36.74,36.84,430762.0,32.5579,32.6287,32.5313,32.6199,430762.0
2017-04-25 15:30:00,36.84,36.91,36.8,36.89,1351845.0,32.6199,32.6819,32.5845,32.6642,1351845.0
2017-04-26 09:30:00,37.05,37.2,36.93,37.02,718069.0,32.8058,32.9387,32.6996,32.7793,718069.0
2017-04-26 10:00:00,37.02,37.28,36.9,37.27,334488.0,32.7793,33.0095,32.673,33.0006,334488.0
2017-04-26 10:30:00,37.28,37.34,37.14,37.3,341477.0,33.0095,33.0626,32.8855,33.0272,341477.0
2017-04-26 11:00:00,37.31,37.42,37.23,37.37,406927.0,33.0361,33.1335,32.9652,33.0892,406927.0
2017-04-26 11:30:00,37.37,37.49,37.34,37.41,321933.0,33.0892,33.1954,33.0626,33.1246,321933.0
2017-04-26 12:00:00,37.4,37.44,37.32,37.37,241740.0,33.1157,33.1512,33.0449,33.0892,241740.0
2017-04-26 12:30:00,37.37,37.53,37.35,37.48,287398.0,33.0892,33.2309,33.0715,33.1866,287398.0
2017-04-26 13:00:00,37.48,37.56,37.44,37.49,395118.0,33.1866,33.2574,33.1512,33.1954,395118.0
2017-04-26 13:30:00,37.5,37.58,37.4,37.47,290268.0,33.2043,33.2751,33.1157,33.1777,290268.0
2017-04-26 14:00:00,37.46,37.51,37.43,37.44,335290.0,33.1689,33.2131,33.1423,33.1512,335290.0
2017-04-26 14:30:00,37.45,37.48,37.36,37.4,215995.0,33.16,33.1866,33.0803,33.1157,215995.0
2017-04-26 15:00:00,37.4,37.55,37.4,37.51,396915.0,33.1157,33.2486,33.1157,33.2131,396915.0
2017-04-26 15:30:00,37.52,37.54,37.44,37.46,1048523.0,33.222,33.2397,33.1512,33.1689,1048523.0
2017-04-27 09:30:00,37.45,37.45,37.08,37.22,461261.0,33.16,33.16,32.8324,32.9564,461261.0
2017-04-27 10:00:00,37.22,37.43,37.14,37.15,222424.0,32.9564,33.1423,32.8855,32.8944,222424.0
2017-04-27 10:30:00,37.15,37.23,37.1,37.13,229669.0,32.8944,32.9652,32.8501,32.8767,229669.0
2017-04-27 11:00:00,37.12,37.32,37.12,37.26,279442.0,32.8678,33.0449,32.8678,32.9918,279442.0
2017-04-27 11:30:00,37.26,37.27,37.09,37.17,206375.0,32.9918,33.0006,32.8413,32.9121,206375.0
2017-04-27 12:00:00,37.16,37.25,37.14,37.16,129554.0,32.9032,32.9829,32.8855,32.9032,129554.0
2017-04-27 12:30:00,37.17,37.29,37.15,37.29,116258.0,32.9121,33.0183,32.8944,33.0183,116258.0
2017-04-27 13:00:00,37.29,37.32,37.23,37.27,149231.0,33.0183,33.0449,32.9652,33.0006,149231.0
2017-04-27 13:30:00,37.27,37.35,37.26,37.3,130100.0,33.0006,33.0715,32.9918,33.0272,130100.0
2017-04-27 14:00:00,37.3,37.34,37.29,37.33,134755.0,33.0272,33.0626,33.0183,33.0538,134755.0
2017-04-27 14:30:00,37.33,37.38,37.28,37.3,143101.0,33.0538,33.098,33.0095,33.0272,143101.0
2017-04-27 15:00:00,37.3,37.37,37.26,37.3,205993.0,33.0272,33.0892,32.9918,33.0272,205993.0
2017-04-27 15:30:00,37.3,37.32,37.23,37.26,541714.0,33.0272,33.0449,32.9652,32.9918,541714.0
2017-04-28 09:30:00,37.2,37.32,36.95,37.1,195545.0,32.9387,33.0449,32.7173,32.8501,195545.0
2017-04-28 10:00:00,37.09,37.15,37.04,37.09,207540.0,32.8413,32.8944,32.797,32.8413,207540.0
2017-04-28 10:30:00,37.09,37.14,37.03,37.13,320152.0,32.8413,32.8855,32.7881,32.8767,320152.0
2017-04-28 11:00:00,37.13,37.13,37.05,37.12,286426.0,32.8767,32.8767,32.8058,32.8678,286426.0
2017-04-28 11:30:00,37.12,37.12,36.98,37.03,222380.0,32.8678,32.8678,32.7439,32.7881,222380.0
2017-04-28 12:00:00,37.04,37.1,37.01,37.07,187347.0,32.797,32.8501,32.7704,32.8235,187347.0
2017-04-28 12:30:00,37.08,37.09,36.99,37.05,164886.0,32.8324,32.8413,32.7527,32.8058,164886.0
2017-04-28 13:00:00,37.05,37.13,37.02,37.11,175304.0,32.8058,32.8767,32.7793,32.859,175304.0
2017-04-28 13:30:00,37.12,37.12,37.01,37.02,159575.0,32.8678,32.8678,32.7704,32.7793,159575.0
2017-04-28 14:00:00,37.02,37.07,36.98,37.01,157260.0,32.7793,32.8235,32.7439,32.7704,157260.0
2017-04-28 14:30:00,37.02,37.06,36.96,37.02,228151.0,32.7793,32.8147,32.7261,32.7793,228151.0
2017-04-28 15:00:00,37.02,37.13,37.02,37.1,382676.0,32.7793,32.8767,32.7793,32.8501,382676.0
2017-04-28 15:30:00,37.1,37.1,37.01,37.03,862690.0,32.8501,32.8501,32.7704,32.7881,862690.0
2017-05-01 09:30:00,37.14,37.14,36.96,37.03,134473.0,32.8855,32.8855,32.7261,32.7881,134473.0
2017-05-01 10:00:00,37.02,37.04,36.88,36.91,143498.0,32.7793,32.797,32.6553,32.6819,143498.0
2017-05-01 10:30:00,36.91,37.11,36.9,37.05,160042.0,32.6819,32.859,32.673,32.8058,160042.0
2017-05-01 11:00:00,37.05,37.09,37.02,37.03,128282.0,32.8058,32.8413,32.7793,32.7881,128282.0
2017-05-01 11:30:00,37.02,37.04,36.95,37.01,112619.0,32.7793,32.797,32.7173,32.7704,112619.0
2017-05-01 12:00:00,37.01,37.06,36.98,37.01,76674.0,32.7704,32.8147,32.7439,32.7704,76674.0
2017-05-01 12:30:00,37.02,37.04,36.94,37.03,117709.0,32.7793,32.797,32.7084,32.7881,117709.0
2017-05-01 13:00:00,37.03,37.04,36.95,37.02,164351.0,32.7881,32.797,32.7173,32.7793,164351.0
2017-05-01 13:30:00,37.03,37.03,36.95,37.01,144174.0,32.7881,32.7881,32.7173,32.7704,144174.0
2017-05-01 14:00:00,37.02,37.06,36.9,36.9,164500.0,32.7793,32.8147,32.673,32.673,164500.0
2017-05-01 14:30:00,36.89,36.97,36.83,36.84,209470.0,32.6642,32.735,32.611,32.6199,209470.0
2017-05-01 15:00:00,36.84,36.9,36.79,36.8,231186.0,32.6199,32.673,32.5756,32.5845,231186.0
2017-05-01 15:30:00,36.8,36.87,36.72,36.73,818172.0,32.5845,32.6465,32.5136,32.5225,818172.0
2017-05-02 09:30:00,36.67,36.83,36.55,36.55,292971.0,32.4694,32.611,32.3631,32.3631,292971.0
2017-05-02 10:00:00,36.55,36.62,36.43,36.59,485544.0,32.3631,32.4251,32.2569,32.3985,485544.0
2017-05-02 10:30:00,36.59,36.66,36.54,36.62,452679.0,32.3985,32.4605,32.3543,32.4251,452679.0
2017-05-02 11:00:00,36.61,36.78,36.59,36.76,203257.0,32.4162,32.5668,32.3985,32.5491,203257.0
2017-05-02 11:30:00,36.75,36.78,36.71,36.76,129167.0,32.5402,32.5668,32.5048,32.5491,129167.0
2017-05-02 12:00:00,36.76,36.8,36.72,36.72,75856.0,32.5491,32.5845,32.5136,32.5136,75856.0
2017-05-02 12:30:00,36.72,36.77,36.68,36.71,85132.0,32.5136,32.5579,32.4782,32.5048,85132.0
2017-05-02 13:00:00,36.72,36.73,36.66,36.68,92207.0,32.5136,32.5225,32.4605,32.4782,92207.0
2017-05-02 13:30:00,36.68,36.7,36.62,36.68,148920.0,32.4782,32.4959,32.4251,32.4782,148920.0
2017-05-02 14:00:00,36.67,36.74,36.65,36.7,153122.0,32.4694,32.5313,32.4517,32.4959,153122.0
2017-05-02 14:30:00,36.7,36.71,36.63,36.65,131943.0,32.4959,32.5048,32.4339,32.4517,131943.0
2017-05-02 15:00:00,36.66,36.72,36.65,36.7,133746.0,32.4605,32.5136,32.4517,32.4959,133746.0
2017-05-02 15:30:00,36.7,36.77,36.69,36.73,451864.0,32.4959,32.5579,32.4871,32.5225,451864.0
2017-05-03 09:30:00,36.54,36.69,36.47,36.52,129411.0,32.3543,32.4871,32.2923,32.3365,129411.0
2017-05-03 10:00:00,36.54,36.64,36.5,36.61,130467.0,32.3543,32.4428,32.3188,32.4162,130467.0
2017-05-03 10:30:00,36.6,36.63,36.51,36.51,133627.0,32.4074,32.4339,32.3277,32.3277,133627.0
2017-05-03 11:00:00,36.51,36.68,36.5,36.62,117076.0,32.3277,32.4782,32.3188,32.4251,117076.0
2017-05-03 11:30:00,36.62,36.71,36.59,36.63,101387.0,32.4251,32.5048,32.3985,32.4339,101387.0
2017-05-03 12:00:00,36.64,36.66,36.59,36.61,68486.0,32.4428,32.4605,32.3985,32.4162,68486.0
2017-05-03 12:30:00,36.62,36.64,36.57,36.61,55695.0,32.4251,32.4428,32.3808,32.4162,55695.0
2017-05-03 13:00:00,36.61,36.63,36.55,36.55,71484.0,32.4162,32.4339,32.3631,32.3631,71484.0
2017-05-03 13:30:00,36.56,36.57,36.54,36.56,62958.0,32.372,32.3808,32.3543,32.372,62958.0
2017-05-03 14:00:00,36.57,36.64,36.54,36.57,169429.0,32.3808,32.4428,32.3543,32.3808,169429.0
2017-05-03 14:30:00,36.57,36.6,36.54,36.56,104188.0,32.3808,32.4074,32.3543,32.372,104188.0
2017-05-03 15:00:00,36.57,36.62,36.55,36.61,120734.0,32.3808,32.4251,32.3631,32.4162,120734.0
2017-05-03 15:30:00,36.61,36.67,36.6,36.64,454095.0,32.4162,32.4694,32.4074,32.4428,454095.0
2017-05-04 09:30:00,36.69,36.9,36.69,36.8,137707.0,32.4871,32.673,32.4871,32.5845,137707.0
2017-05-04 10:00:00,36.79,36.84,36.73,36.77,95881.0,32.5756,32.6199,32.5225,32.5579,95881.0
2017-05-04 10:30:00,36.76,36.81,36.69,36.72,102624.0,32.5491,32.5933,32.4871,32.5136,102624.0
2017-05-04 11:00:00,36.73,36.73,36.65,36.68,97799.0,32.5225,32.5225,32.4517,32.4782,97799.0
2017-05-04 11:30:00,36.68,36.77,36.65,36.69,67357.0,32.4782,32.5579,32.4517,32.4871,67357.0
2017-05-04 12:00:00,36.68,36.71,36.54,36.63,55673.0,32.4782,32.5048,32.3543,32.4339,55673.0
2017-05-04 12:30:00,36.64,36.71,36.6,36.69,35447.0,32.4428,32.5048,32.4074,32.4871,35447.0
2017-05-04 13:00:00,36.7,36.73,36.65,36.66,34511.0,32.4959,32.5225,32.4517,32.4605,34511.0
2017-05-04 13:30:00,36.66,36.76,36.65,36.69,53622.0,32.4605,32.5491,32.4517,32.4871,53622.0
2017-05-04 14:00:00,36.7,36.75,36.66,36.7,62582.0,32.4959,32.5402,32.4605,32.4959,62582.0
2017-05-04 14:30:00,36.7,36.76,36.69,36.7,46768.0,32.4959,32.5491,32.4871,32.4959,46768.0
2017-05-04 15:00:00,36.7,36.74,36.68,36.72,61296.0,32.4959,32.5313,32.4782,32.5136,61296.0
2017-05-04 15:30:00,36.71,36.81,36.7,36.79,326173.0,32.5048,32.5933,32.4959,32.5756,326173.0
2017-05-05 09:30:00,36.87,36.93,36.68,36.73,101491.0,32.6465,32.6996,32.4782,32.5225,101491.0
2017-05-05 10:00:00,36.73,36.81,36.69,36.74,124721.0,32.5225,32.5933,32.4871,32.5313,124721.0
2017-05-05 10:30:00,36.74,36.81,36.68,36.81,69102.0,32.5313,32.5933,32.4782,32.5933,69102.0
2017-05-05 11:00:00,36.81,36.9,36.8,36.84,57037.0,32.5933,32.673,32.5845,32.6199,57037.0
2017-05-05 11:30:00,36.85,36.92,36.82,36.92,48732.0,32.6287,32.6907,32.6022,32.6907,48732.0
2017-05-05 12:00:00,36.92,36.92,36.84,36.84,60000.0,32.6907,32.6907,32.6199,32.6199,60000.0
2017-05-05 12:30:00,36.85,36.89,36.81,36.88,50214.0,32.6287,32.6642,32.5933,32.6553,50214.0
2017-05-05 13:00:00,36.89,36.93,36.86,36.93,41715.0,32.6642,32.6996,32.6376,32.6996,41715.0
2017-05-05 13:30:00,36.93,36.95,36.9,36.94,52460.0,32.6996,32.7173,32.673,32.7084,52460.0
2017-05-05 14:00:00,36.94,36.96,36.88,36.9,57964.0,32.7084,32.7261,32.6553,32.673,57964.0
2017-05-05 14:30:00,36.9,36.97,36.85,36.95,110280.0,32.673,32.735,32.6287,32.7173,110280.0
2017-05-05 15:00:00,36.95,37.0,36.93,36.95,118462.0,32.7173,32.7616,32.6996,32.7173,118462.0
2017-05-05 15:30:00,36.95,36.96,36.91,36.93,335196.0,32.7173,32.7261,32.6819,32.6996,335196.0
2017-05-08 09:30:00,36.82,37.06,36.74,36.97,166692.0,32.6022,32.8147,32.5313,32.735,166692.0
2017-05-08 10:00:00,36.97,37.03,36.92,36.92,171427.0,32.735,32.7881,32.6907,32.6907,171427.0
2017-05-08 10:30:00,36.91,37.01,36.88,36.92,93739.0,32.6819,32.7704,32.6553,32.6907,93739.0
2017-05-08 11:00:00,36.93,36.99,36.88,36.92,108973.0,32.6996,32.7527,32.6553,32.6907,108973.0
2017-05-08 11:30:00,36.93,37.0,36.91,36.92,70764.0,32.6996,32.7616,32.6819,32.6907,70764.0
2017-05-08 12:00:00,36.93,36.96,36.91,36.94,66283.0,32.6996,32.7261,32.6819,32.7084,66283.0
2017-05-08 12:30:00,36.94,37.06,36.94,37.04,55473.0,32.7084,32.8147,32.7084,32.797,55473.0
2017-05-08 13:00:00,37.04,37.07,37.02,37.05,55901.0,32.797,32.8235,32.7793,32.8058,55901.0
2017-05-08 13:30:00,37.05,37.14,37.04,37.12,83056.0,32.8058,32.8855,32.797,32.8678,83056.0
2017-05-08 14:00:00,37.12,37.15,37.05,37.05,188384.0,32.8678,32.8944,32.8058,32.8058,188384.0
2017-05-08 14:30:00,37.05,37.06,36.93,36.97,123006.0,32.8058,32.8147,32.6996,32.735,123006.0
2017-05-08 15:00:00,36.97,37.0,36.9,36.92,83802.0,32.735,32.7616,32.673,32.6907,83802.0
2017-05-08 15:30:00,36.91,36.92,36.86,36.9,639049.0,32.6819,32.6907,32.6376,32.673,639049.0
2017-05-09 09:30:00,36.96,37.12,36.96,37.04,177688.0,32.7261,32.8678,32.7261,32.797,177688.0
2017-05-09 10:00:00,37.04,37.08,36.94,37.0,357218.0,32.797,32.8324,32.7084,32.7616,357218.0
2017-05-09 10:30:00,37.0,37.0,36.91,36.98,171916.0,32.7616,32.7616,32.6819,32.7439,171916.0
2017-05-09 11:00:00,36.98,37.0,36.89,36.91,122604.0,32.7439,32.7616,32.6642,32.6819,122604.0
2017-05-09 11:30:00,36.91,37.04,36.87,36.98,121081.0,32.6819,32.797,32.6465,32.7439,121081.0
2017-05-09 12:00:00,36.98,37.02,36.91,36.92,69221.0,32.7439,32.7793,32.6819,32.6907,69221.0
2017-05-09 12:30:00,36.91,36.92,36.84,36.88,164243.0,32.6819,32.6907,32.6199,32.6553,164243.0
2017-05-09 13:00:00,36.88,36.94,36.87,36.91,84908.0,32.6553,32.7084,32.6465,32.6819,84908.0
2017-05-09 13:30:00,36.91,36.98,36.91,36.97,58262.0,32.6819,32.7439,32.6819,32.735,58262.0
2017-05-09 14:00:00,36.98,36.98,36.91,36.92,86588.0,32.7439,32.7439,32.6819,32.6907,86588.0
2017-05-09 14:30:00,36.92,36.96,36.86,36.95,97374.0,32.6907,32.7261,32.6376,32.7173,97374.0
2017-05-09 15:00:00,36.95,37.01,36.95,36.97,98500.0,32.7173,32.7704,32.7173,32.735,98500.0
2017-05-09 15:30:00,36.97,36.97,36.85,36.95,338245.0,32.735,32.735,32.6287,32.7173,338245.0
2017-05-10 09:30:00,36.79,36.93,36.74,36.91,119353.0,32.5756,32.6996,32.5313,32.6819,119353.0
2017-05-10 10:00:00,36.91,37.01,36.84,36.84,150712.0,32.6819,32.7704,32.6199,32.6199,150712.0
2017-05-10 10:30:00,36.84,36.85,36.73,36.77,136215.0,32.6199,32.6287,32.5225,32.5579,136215.0
2017-05-10 11:00:00,36.77,36.86,36.75,36.84,155386.0,32.5579,32.6376,32.5402,32.6199,155386.0
2017-05-10 11:30:00,36.85,36.87,36.78,36.8,89623.0,32.6287,32.6465,32.5668,32.5845,89623.0
2017-05-10 12:00:00,36.79,36.83,36.73,36.74,218277.0,32.5756,32.611,32.5225,32.5313,218277.0
2017-05-10 12:30:00,36.74,36.77,36.66,36.71,126199.0,32.5313,32.5579,32.4605,32.5048,126199.0
2017-05-10 13:00:00,36.71,36.78,36.71,36.73,181136.0,32.5048,32.5668,32.5048,32.5225,181136.0
2017-05-10 13:30:00,36.73,36.74,36.66,36.67,89414.0,32.5225,32.5313,32.4605,32.4694,89414.0
2017-05-10 14:00:00,36.67,36.76,36.66,36.7,92447.0,32.4694,32.5491,32.4605,32.4959,92447.0
2017-05-10 14:30:00,36.7,36.76,36.7,36.75,103355.0,32.4959,32.5491,32.4959,32.5402,103355.0
2017-05-10 15:00:00,36.74,36.77,36.67,36.67,138433.0,32.5313,32.5579,32.4694,32.4694,138433.0
2017-05-10 15:30:00,36.68,36.77,36.65,36.75,312049.0,32.4782,32.5579,32.4517,32.5402,312049.0
2017-05-11 09:30:00,36.52,36.58,36.35,36.4,223491.0,32.3365,32.3897,32.186,32.2303,223491.0
2017-05-11 10:00:00,36.4,36.45,36.24,36.32,162536.0,32.2303,32.2746,32.0886,32.1595,162536.0
2017-05-11 10:30:00,36.32,36.41,36.24,36.4,155163.0,32.1595,32.2391,32.0886,32.2303,155163.0
2017-05-11 11:00:00,36.4,36.43,36.36,36.38,128618.0,32.2303,32.2569,32.1949,32.2126,128618.0
2017-05-11 11:30:00,36.38,36.42,36.36,36.4,120756.0,32.2126,32.248,32.1949,32.2303,120756.0
2017-05-11 12:00:00,36.4,36.51,36.38,36.51,79463.0,32.2303,32.3277,32.2126,32.3277,79463.0
2017-05-11 12:30:00,36.51,36.54,36.49,36.52,43050.0,32.3277,32.3543,32.31,32.3365,43050.0
2017-05-11 13:00:00,36.52,36.61,36.52,36.56,67033.0,32.3365,32.4162,32.3365,32.372,67033.0
2017-05-11 13:30:00,36.55,36.65,36.55,36.64,71938.0,32.3631,32.4517,32.3631,32.4428,71938.0
2017-05-11 14:00:00,36.64,36.68,36.57,36.66,92717.0,32.4428,32.4782,32.3808,32.4605,92717.0
2017-05-11 14:30:00,36.67,36.69,36.61,36.64,47472.0,32.4694,32.4871,32.4162,32.4428,47472.0
2017-05-11 15:00:00,36.65,36.68,36.62,36.67,100566.0,32.4517,32.4782,32.4251,32.4694,100566.0
2017-05-11 15:30:00,36.67,36.7,36.65,36.66,206813.0,32.4694,32.4959,32.4517,32.4605,206813.0
2017-05-12 09:30:00,36.56,36.7,36.54,36.59,85303.0,32.372,32.4959,32.3543,32.3985,85303.0
2017-05-12 10:00:00,36.59,36.6,36.44,36.51,89773.0,32.3985,32.4074,32.2657,32.3277,89773.0
2017-05-12 10:30:00,36.51,36.52,36.41,36.49,287944.0,32.3277,32.3365,32.2391,32.31,287944.0
2017-05-12 11:00:00,36.5,36.52,36.43,36.45,70363.0,32.3188,32.3365,32.2569,32.2746,70363.0
2017-05-12 11:30:00,36.45,36.49,36.4,36.41,90148.0,32.2746,32.31,32.2303,32.2391,90148.0
2017-05-12 12:00:00,36.42,36.42,36.33,36.37,111870.0,32.248,32.248,32.1683,32.2037,111870.0
2017-05-12 12:30:00,36.38,36.41,36.36,36.39,55720.0,32.2126,32.2391,32.1949,32.2214,55720.0
2017-05-12 13:00:00,36.39,36.42,36.37,36.41,59170.0,32.2214,32.248,32.2037,32.2391,59170.0
2017-05-12 13:30:00,36.4,36.41,36.32,36.32,56779.0,32.2303,32.2391,32.1595,32.1595,56779.0
2017-05-12 14:00:00,36.32,36.34,36.29,36.32,53422.0,32.1595,32.1772,32.1329,32.1595,53422.0
2017-05-12 14:30:00,36.32,36.42,36.31,36.41,88419.0,32.1595,32.248,32.1506,32.2391,88419.0
2017-05-12 15:00:00,36.41,36.44,36.4,36.43,87235.0,32.2391,32.2657,32.2303,32.2569,87235.0
2017-05-12 15:30:00,36.43,36.53,36.42,36.47,351724.0,32.2569,32.3454,32.248,32.2923,351724.0
2017-05-15 09:30:00,36.62,36.93,36.6,36.93,204156.0,32.4251,32.6996,32.4074,32.6996,204156.0
2017-05-15 10:00:00,36.93,37.0,36.85,36.89,204805.0,32.6996,32.7616,32.6287,32.6642,204805.0
2017-05-15 10:30:00,36.89,36.91,36.82,36.87,170874.0,32.6642,32.6819,32.6022,32.6465,170874.0
2017-05-15 11:00:00,36.87,37.0,36.86,36.88,224900.0,32.6465,32.7616,32.6376,32.6553,224900.0
2017-05-15 11:30:00,36.88,36.88,36.78,36.86,137578.0,32.6553,32.6553,32.5668,32.6376,137578.0
2017-05-15 12:00:00,36.85,36.91,36.83,36.88,99096.0,32.6287,32.6819,32.611,32.6553,99096.0
2017-05-15 12:30:00,36.88,36.9,36.84,36.85,59114.0,32.6553,32.673,32.6199,32.6287,59114.0
2017-05-15 13:00:00,36.84,36.91,36.83,36.9,156101.0,32.6199,32.6819,32.611,32.673,156101.0
2017-05-15 13:30:00,36.9,36.91,36.87,36.9,149563.0,32.673,32.6819,32.6465,32.673,149563.0
2017-05-15 14:00:00,36.91,36.92,36.76,36.77,242501.0,32.6819,32.6907,32.5491,32.5579,242501.0
2017-05-15 14:30:00,36.77,36.85,36.75,36.79,142447.0,32.5579,32.6287,32.5402,32.5756,142447.0
2017-05-15 15:00:00,36.8,36.91,36.77,36.88,300886.0,32.5845,32.6819,32.5579,32.6553,300886.0
2017-05-15 15:30:00,36.89,37.03,36.87,37.02,722144.0,32.6642,32.7881,32.6465,32.7793,722144.0
2017-05-16 09:30:00,37.1,37.1,36.84,37.02,227518.0,32.8501,32.8501,32.6199,32.7793,227518.0
2017-05-16 10:00:00,37.02,37.15,37.0,37.13,341588.0,32.7793,32.8944,32.7616,32.8767,341588.0
2017-05-16 10:30:00,37.14,37.2,36.94,37.14,286276.0,32.8855,32.9387,32.7084,32.8855,286276.0
2017-05-16 11:00:00,37.15,37.26,37.11,37.25,220022.0,32.8944,32.9918,32.859,32.9829,220022.0
2017-05-16 11:30:00,37.26,37.29,37.12,37.29,265704.0,32.9918,33.0183,32.8678,33.0183,265704.0
2017-05-16 12:00:00,37.29,37.34,37.22,37.3,177317.0,33.0183,33.0626,32.9564,33.0272,177317.0
2017-05-16 12:30:00,37.3,37.39,37.26,37.36,145230.0,33.0272,33.1069,32.9918,33.0803,145230.0
2017-05-16 13:00:00,37.36,37.41,37.22,37.22,218257.0,33.0803,33.1246,32.9564,32.9564,218257.0
2017-05-16 13:30:00,37.22,37.25,37.13,37.15,91265.0,32.9564,32.9829,32.8767,32.8944,91265.0
2017-05-16 14:00:00,37.15,37.15,37.08,37.13,134217.0,32.8944,32.8944,32.8324,32.8767,134217.0
2017-05-16 14:30:00,37.13,37.18,37.1,37.11,122057.0,32.8767,32.9209,32.8501,32.859,122057.0
2017-05-16 15:00:00,37.11,37.22,37.1,37.21,311326.0,32.859,32.9564,32.8501,32.9475,311326.0
2017-05-16 15:30:00,37.2,37.27,37.17,37.25,759167.0,32.9387,33.0006,32.9121,32.9829,759167.0
2017-05-17 09:30:00,36.93,37.22,36.89,37.12,304417.0,32.6996,32.9564,32.6642,32.8678,304417.0
2017-05-17 10:00:00,37.12,37.2,37.0,37.13,259174.0,32.8678,32.9387,32.7616,32.8767,259174.0
2017-05-17 10:30:00,37.14,37.17,37.07,37.11,282652.0,32.8855,32.9121,32.8235,32.859,282652.0
2017-05-17 11:00:00,37.11,37.13,36.94,36.98,332930.0,32.859,32.8767,32.7084,32.7439,332930.0
2017-05-17 11:30:00,36.99,37.12,36.94,37.1,292194.0,32.7527,32.8678,32.7084,32.8501,292194.0
2017-05-17 12:00:00,37.1,37.1,37.04,37.04,148431.0,32.8501,32.8501,32.797,32.797,148431.0
2017-05-17 12:30:00,37.04,37.06,36.99,37.02,81872.0,32.797,32.8147,32.7527,32.7793,81872.0
2017-05-17 13:00:00,37.01,37.02,36.9,36.96,98102.0,32.7704,32.7793,32.673,32.7261,98102.0
2017-05-17 13:30:00,36.96,37.07,36.96,37.04,209257.0,32.7261,32.8235,32.7261,32.797,209257.0
2017-05-17 14:00:00,37.03,37.07,36.99,37.01,243565.0,32.7881,32.8235,32.7527,32.7704,243565.0
2017-05-17 14:30:00,37.02,37.05,36.91,36.98,288892.0,32.7793,32.8058,32.6819,32.7439,288892.0
2017-05-17 15:00:00,36.98,37.03,36.94,36.97,281372.0,32.7439,32.7881,32.7084,32.735,281372.0
2017-05-17 15:30:00,36.97,37.05,36.82,36.86,977185.0,32.735,32.8058,32.6022,32.6376,977185.0
2017-05-18 09:30:00,36.8,36.95,36.76,36.86,205034.0,32.5845,32.7173,32.5491,32.6376,205034.0
2017-05-18 10:00:00,36.85,37.2,36.83,37.19,298843.0,32.6287,32.9387,32.611,32.9298,298843.0
2017-05-18 10:30:00,37.2,37.32,37.16,37.3,136240.0,32.9387,33.0449,32.9032,33.0272,136240.0
2017-05-18 11:00:00,37.29,37.4,37.28,37.31,151778.0,33.0183,33.1157,33.0095,33.0361,151778.0
2017-05-18 11:30:00,37.3,37.33,37.16,37.17,112528.0,33.0272,33.0538,32.9032,32.9121,112528.0
2017-05-18 12:00:00,37.18,37.21,37.03,37.07,91685.0,32.9209,32.9475,32.7881,32.8235,91685.0
2017-05-18 12:30:00,37.07,37.12,36.98,37.01,58099.0,32.8235,32.8678,32.7439,32.7704,58099.0
2017-05-18 13:00:00,37.02,37.02,36.92,36.93,84091.0,32.7793,32.7793,32.6907,32.6996,84091.0
2017-05-18 13:30:00,36.93,37.0,36.92,36.95,189695.0,32.6996,32.7616,32.6907,32.7173,189695.0
2017-05-18 14:00:00,36.96,37.09,36.95,37.0,184945.0,32.7261,32.8413,32.7173,32.7616,184945.0
2017-05-18 14:30:00,37.0,37.08,36.96,36.97,142754.0,32.7616,32.8324,32.7261,32.735,142754.0
2017-05-18 15:00:00,36.98,37.04,36.96,37.02,251343.0,32.7439,32.797,32.7261,32.7793,251343.0
2017-05-18 15:30:00,37.02,37.14,36.96,37.02,604278.0,32.7793,32.8855,32.7261,32.7793,604278.0
2017-05-19 09:30:00,37.16,37.16,36.91,37.0,220269.0,32.9032,32.9032,32.6819,32.7616,220269.0
2017-05-19 10:00:00,37.0,37.07,36.95,37.02,145223.0,32.7616,32.8235,32.7173,32.7793,145223.0
2017-05-19 10:30:00,37.03,37.03,36.93,36.95,152711.0,32.7881,32.7881,32.6996,32.7173,152711.0
2017-05-19 11:00:00,36.94,37.06,36.9,37.04,130731.0,32.7084,32.8147,32.673,32.797,130731.0
2017-05-19 11:30:00,37.04,37.05,36.99,37.04,80208.0,32.797,32.8058,32.7527,32.797,80208.0
2017-05-19 12:00:00,37.04,37.07,37.01,37.01,66414.0,32.797,32.8235,32.7704,32.7704,66414.0
2017-05-19 12:30:00,37.01,37.15,37.01,37.11,88835.0,32.7704,32.8944,32.7704,32.859,88835.0
2017-05-19 13:00:00,37.11,37.15,37.07,37.12,77433.0,32.859,32.8944,32.8235,32.8678,77433.0
2017-05-19 13:30:00,37.11,37.12,37.04,37.04,68553.0,32.859,32.8678,32.797,32.797,68553.0
2017-05-19 14:00:00,37.04,37.09,37.01,37.09,186506.0,32.797,32.8413,32.7704,32.8413,186506.0
2017-05-19 14:30:00,37.09,37.12,37.05,37.05,105574.0,32.8413,32.8678,32.8058,32.8058,105574.0
2017-05-19 15:00:00,37.05,37.08,36.89,36.91,194113.0,32.8058,32.8324,32.6642,32.6819,194113.0
2017-05-19 15:30:00,36.9,37.03,36.89,37.01,464011.0,32.673,32.7881,32.6642,32.7704,464011.0
2017-05-22 09:30:00,37.08,37.18,37.0,37.17,74255.0,32.8324,32.9209,32.7616,32.9121,74255.0
2017-05-22 10:00:00,37.18,37.27,37.15,37.27,94150.0,32.9209,33.0006,32.8944,33.0006,94150.0
2017-05-22 10:30:00,37.26,37.27,37.16,37.22,110792.0,32.9918,33.0006,32.9032,32.9564,110792.0
2017-05-22 11:00:00,37.21,37.26,37.17,37.26,93840.0,32.9475,32.9918,32.9121,32.9918,93840.0
2017-05-22 11:30:00,37.25,37.27,37.18,37.2,87264.0,32.9829,33.0006,32.9209,32.9387,87264.0
2017-05-22 12:00:00,37.2,37.25,37.18,37.19,76399.0,32.9387,32.9829,32.9209,32.9298,76399.0
2017-05-22 12:30:00,37.19,37.19,37.11,37.12,36853.0,32.9298,32.9298,32.859,32.8678,36853.0
2017-05-22 13:00:00,37.12,37.13,37.07,37.11,35583.0,32.8678,32.8767,32.8235,32.859,35583.0
2017-05-22 13:30:00,37.11,37.13,37.08,37.1,70629.0,32.859,32.8767,32.8324,32.8501,70629.0
2017-05-22 14:00:00,37.09,37.15,37.08,37.12,70786.0,32.8413,32.8944,32.8324,32.8678,70786.0
2017-05-22 14:30:00,37.12,37.19,37.11,37.16,85265.0,32.8678,32.9298,32.859,32.9032,85265.0
2017-05-22 15:00:00,37.16,37.19,37.12,37.13,84032.0,32.9032,32.9298,32.8678,32.8767,84032.0
2017-05-22 15:30:00,37.13,37.2,37.11,37.19,427740.0,32.8767,32.9387,32.859,32.9298,427740.0
2017-05-23 09:30:00,37.35,37.47,36.99,37.0,100797.0,33.0715,33.1777,32.7527,32.7616,100797.0
2017-05-23 10:00:00,36.99,37.05,36.92,37.03,112761.0,32.7527,32.8058,32.6907,32.7881,112761.0
2017-05-23 10:30:00,37.03,37.18,37.02,37.1,64203.0,32.7881,32.9209,32.7793,32.8501,64203.0
2017-05-23 11:00:00,37.1,37.13,37.04,37.13,74166.0,32.8501,32.8767,32.797,32.8767,74166.0
2017-05-23 11:30:00,37.13,37.18,37.1,37.15,93155.0,32.8767,32.9209,32.8501,32.8944,93155.0
2017-05-23 12:00:00,37.14,37.22,37.06,37.06,57712.0,32.8855,32.9564,32.8147,32.8147,57712.0
2017-05-23 12:30:00,37.05,37.1,37.04,37.06,49753.0,32.8058,32.8501,32.797,32.8147,49753.0
2017-05-23 13:00:00,37.05,37.11,37.05,37.08,53371.0,32.8058,32.859,32.8058,32.8324,53371.0
2017-05-23 13:30:00,37.09,37.1,37.03,37.05,53089.0,32.8413,32.8501,32.7881,32.8058,53089.0
2017-05-23 14:00:00,37.05,37.06,36.96,36.96,56459.0,32.8058,32.8147,32.7261,32.7261,56459.0
2017-05-23 14:30:00,36.96,36.98,36.91,36.93,97420.0,32.7261,32.7439,32.6819,32.6996,97420.0
2017-05-23 15:00:00,36.93,36.94,36.79,36.81,135296.0,32.6996,32.7084,32.5756,32.5933,135296.0
2017-05-23 15:30:00,36.81,36.84,36.78,36.83,245404.0,32.5933,32.6199,32.5668,32.611,245404.0
2017-05-24 09:30:00,36.83,36.91,36.69,36.85,209354.0,32.611,32.6819,32.4871,32.6287,209354.0
2017-05-24 10:00:00,36.86,37.08,36.84,37.05,215568.0,32.6376,32.8324,32.6199,32.8058,215568.0
2017-05-24 10:30:00,37.05,37.08,36.96,36.97,91313.0,32.8058,32.8324,32.7261,32.735,91313.0
2017-05-24 11:00:00,36.98,37.05,36.97,37.02,100063.0,32.7439,32.8058,32.735,32.7793,100063.0
2017-05-24 11:30:00,37.02,37.1,37.0,37.07,91298.0,32.7793,32.8501,32.7616,32.8235,91298.0
2017-05-24 12:00:00,37.07,37.12,37.07,37.1,65377.0,32.8235,32.8678,32.8235,32.8501,65377.0
2017-05-24 12:30:00,37.1,37.1,36.98,36.99,58934.0,32.8501,32.8501,32.7439,32.7527,58934.0
2017-05-24 13:00:00,36.98,37.04,36.97,37.0,76323.0,32.7439,32.797,32.735,32.7616,76323.0
2017-05-24 13:30:00,37.0,37.04,36.97,37.03,68104.0,32.7616,32.797,32.735,32.7881,68104.0
2017-05-24 14:00:00,37.03,37.12,36.99,37.09,67185.0,32.7881,32.8678,32.7527,32.8413,67185.0
2017-05-24 14:30:00,37.08,37.1,37.04,37.08,70722.0,32.8324,32.8501,32.797,32.8324,70722.0
2017-05-24 15:00:00,37.08,37.09,37.03,37.06,135187.0,32.8324,32.8413,32.7881,32.8147,135187.0
2017-05-24 15:30:00,37.06,37.15,37.05,37.1,400989.0,32.8147,32.8944,32.8058,32.8501,400989.0
2017-05-25 09:30:00,37.3,37.42,37.17,37.38,54820.0,33.0272,33.1335,32.9121,33.098,54820.0
2017-05-25 10:00:00,37.38,37.49,37.32,37.38,88893.0,33.098,33.1954,33.0449,33.098,88893.0
2017-05-25 10:30:00,37.38,37.39,37.17,37.18,54429.0,33.098,33.1069,32.9121,32.9209,54429.0
2017-05-25 11:00:00,37.18,37.28,37.18,37.21,71910.0,32.9209,33.0095,32.9209,32.9475,71910.0
2017-05-25 11:30:00,37.22,37.23,37.12,37.12,73061.0,32.9564,32.9652,32.8678,32.8678,73061.0
2017-05-25 12:00:00,37.13,37.22,37.12,37.2,79292.0,32.8767,32.9564,32.8678,32.9387,79292.0
2017-05-25 12:30:00,37.19,37.24,37.15,37.17,58050.0,32.9298,32.9741,32.8944,32.9121,58050.0
2017-05-25 13:00:00,37.18,37.19,37.14,37.19,35343.0,32.9209,32.9298,32.8855,32.9298,35343.0
2017-05-25 13:30:00,37.19,37.22,37.15,37.21,47250.0,32.9298,32.9564,32.8944,32.9475,47250.0
2017-05-25 14:00:00,37.21,37.22,37.12,37.13,114310.0,32.9475,32.9564,32.8678,32.8767,114310.0
2017-05-25 14:30:00,37.13,37.2,37.12,37.16,217995.0,32.8767,32.9387,32.8678,32.9032,217995.0
2017-05-25 15:00:00,37.15,37.17,37.11,37.12,119615.0,32.8944,32.9121,32.859,32.8678,119615.0
2017-05-25 15:30:00,37.12,37.18,37.11,37.13,1025851.0,32.8678,32.9209,32.859,32.8767,1025851.0
2017-05-26 09:30:00,37.12,37.2,37.03,37.15,199992.0,32.8678,32.9387,32.7881,32.8944,199992.0
2017-05-26 10:00:00,37.16,37.17,37.01,37.03,178291.0,32.9032,32.9121,32.7704,32.7881,178291.0
2017-05-26 10:30:00,37.03,37.05,36.96,36.99,356481.0,32.7881,32.8058,32.7261,32.7527,356481.0
2017-05-26 11:00:00,37.0,37.08,36.97,37.0,162510.0,32.7616,32.8324,32.735,32.7616,162510.0
2017-05-26 11:30:00,37.0,37.04,36.9,36.91,120903.0,32.7616,32.797,32.673,32.6819,120903.0
2017-05-26 12:00:00,36.91,37.01,36.91,36.98,98032.0,32.6819,32.7704,32.6819,32.7439,98032.0
2017-05-26 12:30:00,36.98,36.99,36.93,36.93,52675.0,32.7439,32.7527,32.6996,32.6996,52675.0
2017-05-26 13:00:00,36.93,36.97,36.89,36.92,83029.0,32.6996,32.735,32.6642,32.6907,83029.0
2017-05-26 13:30:00,36.93,36.94,36.9,36.91,90254.0,32.6996,32.7084,32.673,32.6819,90254.0
2017-05-26 14:00:00,36.9,36.99,36.9,36.94,195015.0,32.673,32.7527,32.673,32.7084,195015.0
2017-05-26 14:30:00,36.94,36.96,36.91,36.91,153649.0,32.7084,32.7261,32.6819,32.6819,153649.0
2017-05-26 15:00:00,36.91,36.99,36.9,36.98,105568.0,32.6819,32.7527,32.673,32.7439,105568.0
2017-05-26 15:30:00,36.98,37.04,36.94,36.98,735340.0,32.7439,32.797,32.7084,32.7439,735340.0
2017-05-30 09:30:00,36.91,36.96,36.83,36.85,104958.0,32.6819,32.7261,32.611,32.6287,104958.0
2017-05-30 10:00:00,36.87,36.87,36.73,36.74,109906.0,32.6465,32.6465,32.5225,32.5313,109906.0
2017-05-30 10:30:00,36.74,36.86,36.73,36.8,97993.0,32.5313,32.6376,32.5225,32.5845,97993.0
2017-05-30 11:00:00,36.8,36.91,36.79,36.88,103052.0,32.5845,32.6819,32.5756,32.6553,103052.0
2017-05-30 11:30:00,36.89,36.93,36.87,36.92,70583.0,32.6642,32.6996,32.6465,32.6907,70583.0
2017-05-30 12:00:00,36.91,36.96,36.9,36.96,60173.0,32.6819,32.7261,32.673,32.7261,60173.0
2017-05-30 12:30:00,36.96,37.0,36.96,36.98,71404.0,32.7261,32.7616,32.7261,32.7439,71404.0
2017-05-30 13:00:00,36.98,37.02,36.96,36.97,58539.0,32.7439,32.7793,32.7261,32.735,58539.0
2017-05-30 13:30:00,36.97,37.05,36.96,37.01,71721.0,32.735,32.8058,32.7261,32.7704,71721.0
2017-05-30 14:00:00,37.01,37.03,36.97,37.0,60160.0,32.7704,32.7881,32.735,32.7616,60160.0
2017-05-30 14:30:00,37.01,37.07,36.96,37.07,83015.0,32.7704,32.8235,32.7261,32.8235,83015.0
2017-05-30 15:00:00,37.07,37.08,36.99,37.02,96153.0,32.8235,32.8324,32.7527,32.7793,96153.0
2017-05-30 15:30:00,37.02,37.06,37.0,37.0,284849.0,32.7793,32.8147,32.7616,32.7616,284849.0
2017-05-31 09:30:00,36.85,37.16,36.85,36.94,175111.0,32.6287,32.9032,32.6287,32.7084,175111.0
2017-05-31 10:00:00,36.93,37.03,36.87,37.01,136050.0,32.6996,32.7881,32.6465,32.7704,136050.0
2017-05-31 10:30:00,37.02,37.23,37.0,37.21,146423.0,32.7793,32.9652,32.7616,32.9475,146423.0
2017-05-31 11:00:00,37.21,37.24,37.15,37.2,111854.0,32.9475,32.9741,32.8944,32.9387,111854.0
2017-05-31 11:30:00,37.2,37.2,37.01,37.08,133787.0,32.9387,32.9387,32.7704,32.8324,133787.0
2017-05-31 12:00:00,37.07,37.1,37.03,37.05,57601.0,32.8235,32.8501,32.7881,32.8058,57601.0
2017-05-31 12:30:00,37.06,37.13,37.05,37.08,57909.0,32.8147,32.8767,32.8058,32.8324,57909.0
2017-05-31 13:00:00,37.08,37.14,37.06,37.08,82677.0,32.8324,32.8855,32.8147,32.8324,82677.0
2017-05-31 13:30:00,37.09,37.13,37.07,37.12,68430.0,32.8413,32.8767,32.8235,32.8678,68430.0
2017-05-31 14:00:00,37.12,37.16,37.08,37.15,114797.0,32.8678,32.9032,32.8324,32.8944,114797.0
2017-05-31 14:30:00,37.15,37.16,37.11,37.14,83681.0,32.8944,32.9032,32.859,32.8855,83681.0
2017-05-31 15:00:00,37.15,37.25,37.14,37.22,109742.0,32.8944,32.9829,32.8855,32.9564,109742.0
2017-05-31 15:30:00,37.23,37.31,37.22,37.26,467456.0,32.9652,33.0361,32.9564,32.9918,467456.0
2017-06-01 09:30:00,37.37,37.43,37.11,37.41,133603.0,33.0892,33.1423,32.859,33.1246,133603.0
2017-06-01 10:00:00,37.42,37.5,37.37,37.42,80046.0,33.1335,33.2043,33.0892,33.1335,80046.0
2017-06-01 10:30:00,37.43,37.43,37.23,37.26,102357.0,33.1423,33.1423,32.9652,32.9918,102357.0
2017-06-01 11:00:00,37.26,37.29,37.16,37.17,89481.0,32.9918,33.0183,32.9032,32.9121,89481.0
2017-06-01 11:30:00,37.17,37.35,37.16,37.34,78204.0,32.9121,33.0715,32.9032,33.0626,78204.0
2017-06-01 12:00:00,37.34,37.37,37.24,37.24,95587.0,33.0626,33.0892,32.9741,32.9741,95587.0
2017-06-01 12:30:00,37.25,37.27,37.23,37.24,111623.0,32.9829,33.0006,32.9652,32.9741,111623.0
2017-06-01 13:00:00,37.25,37.37,37.25,37.33,77794.0,32.9829,33.0892,32.9829,33.0538,77794.0
2017-06-01 13:30:00,37.32,37.39,37.28,37.37,123879.0,33.0449,33.1069,33.0095,33.0892,123879.0
2017-06-01 14:00:00,37.37,37.46,37.36,37.43,61070.0,33.0892,33.1689,33.0803,33.1423,61070.0
2017-06-01 14:30:00,37.42,37.45,37.32,37.32,161939.0,33.1335,33.16,33.0449,33.0449,161939.0
2017-06-01 15:00:00,37.33,37.38,37.3,37.38,146449.0,33.0538,33.098,33.0272,33.098,146449.0
2017-06-01 15:30:00,37.38,37.4,37.34,37.4,273036.0,33.098,33.1157,33.0626,33.1157,273036.0
2017-06-02 09:30:00,37.45,37.71,37.45,37.62,127005.0,33.16,33.3902,33.16,33.3105,127005.0
2017-06-02 10:00:00,37.65,37.77,37.59,37.72,149904.0,33.3371,33.4434,33.284,33.3991,149904.0
2017-06-02 10:30:00,37.73,37.79,37.7,37.71,114481.0,33.4079,33.4611,33.3814,33.3902,114481.0
2017-06-02 11:00:00,37.71,37.82,37.71,37.79,150515.0,33.3902,33.4876,33.3902,33.4611,150515.0
2017-06-02 11:30:00,37.8,37.88,37.78,37.88,62946.0,33.4699,33.5408,33.4522,33.5408,62946.0
2017-06-02 12:00:00,37.88,37.91,37.81,37.88,64029.0,33.5408,33.5673,33.4788,33.5408,64029.0
2017-06-02 12:30:00,37.87,37.88,37.79,37.81,46315.0,33.5319,33.5408,33.4611,33.4788,46315.0
2017-06-02 13:00:00,37.82,37.85,37.79,37.84,45628.0,33.4876,33.5142,33.4611,33.5053,45628.0
2017-06-02 13:30:00,37.83,37.89,37.82,37.85,59327.0,33.4965,33.5496,33.4876,33.5142,59327.0
2017-06-02 14:00:00,37.84,37.87,37.78,37.78,92653.0,33.5053,33.5319,33.4522,33.4522,92653.0
2017-06-02 14:30:00,37.78,37.82,37.73,37.73,81498.0,33.4522,33.4876,33.4079,33.4079,81498.0
2017-06-02 15:00:00,37.73,37.75,37.69,37.7,93945.0,33.4079,33.4256,33.3725,33.3814,93945.0
2017-06-02 15:30:00,37.7,37.72,37.57,37.61,835775.0,33.3814,33.3991,33.2663,33.3017,835775.0
2017-06-05 09:30:00,37.64,37.64,37.42,37.52,368620.0,33.3282,33.3282,33.1335,33.222,368620.0
2017-06-05 10:00:00,37.51,37.52,37.45,37.47,71772.0,33.2131,33.222,33.16,33.1777,71772.0
2017-06-05 10:30:00,37.48,37.5,37.45,37.5,44841.0,33.1866,33.2043,33.16,33.2043,44841.0
2017-06-05 11:00:00,37.5,37.5,37.37,37.37,49133.0,33.2043,33.2043,33.0892,33.0892,49133.0
2017-06-05 11:30:00,37.38,37.44,37.36,37.44,36954.0,33.098,33.1512,33.0803,33.1512,36954.0
2017-06-05 12:00:00,37.43,37.48,37.42,37.48,52480.0,33.1423,33.1866,33.1335,33.1866,52480.0
2017-06-05 12:30:00,37.48,37.5,37.41,37.45,256615.0,33.1866,33.2043,33.1246,33.16,256615.0
2017-06-05 13:00:00,37.46,37.5,37.42,37.5,60114.0,33.1689,33.2043,33.1335,33.2043,60114.0
2017-06-05 13:30:00,37.5,37.5,37.45,37.46,43321.0,33.2043,33.2043,33.16,33.1689,43321.0
2017-06-05 14:00:00,37.47,37.49,37.41,37.43,55533.0,33.1777,33.1954,33.1246,33.1423,55533.0
2017-06-05 14:30:00,37.44,37.44,37.38,37.38,49485.0,33.1512,33.1512,33.098,33.098,49485.0
2017-06-05 15:00:00,37.38,37.4,37.35,37.38,60932.0,33.098,33.1157,33.0715,33.098,60932.0
2017-06-05 15:30:00,37.38,37.38,37.26,37.27,219487.0,33.098,33.098,32.9918,33.0006,219487.0
2017-06-06 09:30:00,37.03,37.15,36.91,37.1,165737.0,32.7881,32.8944,32.6819,32.8501,165737.0
2017-06-06 10:00:00,37.11,37.32,37.1,37.21,355925.0,32.859,33.0449,32.8501,32.9475,355925.0
2017-06-06 10:30:00,37.21,37.24,37.19,37.2,52169.0,32.9475,32.9741,32.9298,32.9387,52169.0
2017-06-06 11:00:00,37.2,37.23,37.14,37.2,57937.0,32.9387,32.9652,32.8855,32.9387,57937.0
2017-06-06 11:30:00,37.2,37.24,37.19,37.21,50814.0,32.9387,32.9741,32.9298,32.9475,50814.0
2017-06-06 12:00:00,37.21,37.24,37.18,37.2,45743.0,32.9475,32.9741,32.9209,32.9387,45743.0
2017-06-06 12:30:00,37.19,37.21,37.13,37.14,52368.0,32.9298,32.9475,32.8767,32.8855,52368.0
2017-06-06 13:00:00,37.15,37.19,37.04,37.05,95573.0,32.8944,32.9298,32.797,32.8058,95573.0
2017-06-06 13:30:00,37.05,37.07,37.0,37.04,49621.0,32.8058,32.8235,32.7616,32.797,49621.0
2017-06-06 14:00:00,37.04,37.15,37.04,37.09,54358.0,32.797,32.8944,32.797,32.8413,54358.0
2017-06-06 14:30:00,37.09,37.19,37.09,37.15,88270.0,32.8413,32.9298,32.8413,32.8944,88270.0
2017-06-06 15:00:00,37.15,37.16,37.09,37.14,80286.0,32.8944,32.9032,32.8413,32.8855,80286.0
2017-06-06 15:30:00,37.14,37.16,37.07,37.14,411171.0,32.8855,32.9032,32.8235,32.8855,411171.0
2017-06-07 09:30:00,37.12,37.27,37.08,37.2,142729.0,32.8678,33.0006,32.8324,32.9387,142729.0
2017-06-07 10:00:00,37.2,37.32,37.17,37.18,121704.0,32.9387,33.0449,32.9121,32.9209,121704.0
2017-06-07 10:30:00,37.17,37.22,37.15,37.22,132259.0,32.9121,32.9564,32.8944,32.9564,132259.0
2017-06-07 11:00:00,37.22,37.26,37.19,37.19,116819.0,32.9564,32.9918,32.9298,32.9298,116819.0
2017-06-07 11:30:00,37.2,37.25,37.15,37.16,44826.0,32.9387,32.9829,32.8944,32.9032,44826.0
2017-06-07 12:00:00,37.16,37.18,37.14,37.16,36420.0,32.9032,32.9209,32.8855,32.9032,36420.0
2017-06-07 12:30:00,37.16,37.17,37.03,37.05,97480.0,32.9032,32.9121,32.7881,32.8058,97480.0
2017-06-07 13:00:00,37.05,37.06,36.96,37.02,128066.0,32.8058,32.8147,32.7261,32.7793,128066.0
2017-06-07 13:30:00,37.01,37.03,36.97,36.99,66275.0,32.7704,32.7881,32.735,32.7527,66275.0
2017-06-07 14:00:00,36.99,37.03,36.96,37.0,115690.0,32.7527,32.7881,32.7261,32.7616,115690.0
2017-06-07 14:30:00,37.0,37.08,36.99,37.01,85445.0,32.7616,32.8324,32.7527,32.7704,85445.0
2017-06-07 15:00:00,37.01,37.01,36.98,37.01,164922.0,32.7704,32.7704,32.7439,32.7704,164922.0
2017-06-07 15:30:00,37.01,37.03,36.95,37.0,336240.0,32.7704,32.7881,32.7173,32.7616,336240.0
2017-06-08 09:30:00,36.96,37.05,36.88,36.95,244525.0,32.7261,32.8058,32.6553,32.7173,244525.0
2017-06-08 10:00:00,36.95,37.02,36.91,36.92,181686.0,32.7173,32.7793,32.6819,32.6907,181686.0
2017-06-08 10:30:00,36.92,36.95,36.82,36.86,104321.0,32.6907,32.7173,32.6022,32.6376,104321.0
2017-06-08 11:00:00,36.87,37.0,36.86,36.95,115406.0,32.6465,32.7616,32.6376,32.7173,115406.0
2017-06-08 11:30:00,36.95,37.0,36.93,36.98,113160.0,32.7173,32.7616,32.6996,32.7439,113160.0
2017-06-08 12:00:00,36.98,37.16,36.98,37.11,111245.0,32.7439,32.9032,32.7439,32.859,111245.0
2017-06-08 12:30:00,37.1,37.15,37.09,37.15,52389.0,32.8501,32.8944,32.8413,32.8944,52389.0
2017-06-08 13:00:00,37.14,37.18,37.03,37.05,125542.0,32.8855,32.9209,32.7881,32.8058,125542.0
2017-06-08 13:30:00,37.05,37.15,37.04,37.12,107667.0,32.8058,32.8944,32.797,32.8678,107667.0
2017-06-08 14:00:00,37.12,37.13,37.01,37.04,129856.0,32.8678,32.8767,32.7704,32.797,129856.0
2017-06-08 14:30:00,37.04,37.07,36.93,36.98,101961.0,32.797,32.8235,32.6996,32.7439,101961.0
2017-06-08 15:00:00,36.98,37.02,36.96,37.01,184627.0,32.7439,32.7793,32.7261,32.7704,184627.0
2017-06-08 15:30:00,37.01,37.06,36.96,37.04,335900.0,32.7704,32.8147,32.7261,32.797,335900.0
2017-06-09 09:30:00,37.1,37.2,37.0,37.13,96041.0,32.8501,32.9387,32.7616,32.8767,96041.0
2017-06-09 10:00:00,37.12,37.19,37.09,37.17,54583.0,32.8678,32.9298,32.8413,32.9121,54583.0
2017-06-09 10:30:00,37.18,37.32,37.16,37.32,86265.0,32.9209,33.0449,32.9032,33.0449,86265.0
2017-06-09 11:00:00,37.31,37.36,37.26,37.3,91940.0,33.0361,33.0803,32.9918,33.0272,91940.0
2017-06-09 11:30:00,37.31,37.35,37.29,37.32,72675.0,33.0361,33.0715,33.0183,33.0449,72675.0
2017-06-09 12:00:00,37.32,37.36,37.3,37.33,54856.0,33.0449,33.0803,33.0272,33.0538,54856.0
2017-06-09 12:30:00,37.32,37.32,37.24,37.26,32927.0,33.0449,33.0449,32.9741,32.9918,32927.0
2017-06-09 13:00:00,37.26,37.31,37.21,37.3,66906.0,32.9918,33.0361,32.9475,33.0272,66906.0
2017-06-09 13:30:00,37.3,37.31,37.25,37.27,135034.0,33.0272,33.0361,32.9829,33.0006,135034.0
2017-06-09 14:00:00,37.27,37.29,37.21,37.21,115820.0,33.0006,33.0183,32.9475,32.9475,115820.0
2017-06-09 14:30:00,37.21,37.22,36.99,37.08,114750.0,32.9475,32.9564,32.7527,32.8324,114750.0
2017-06-09 15:00:00,37.08,37.21,37.07,37.21,153684.0,32.8324,32.9475,32.8235,32.9475,153684.0
2017-06-09 15:30:00,37.21,37.22,37.07,37.21,377553.0,32.9475,32.9564,32.8235,32.9475,377553.0
2017-06-12 09:30:00,37.09,37.17,36.75,36.78,125486.0,32.8413,32.9121,32.5402,32.5668,125486.0
2017-06-12 10:00:00,36.8,37.04,36.79,36.97,81801.0,32.5845,32.797,32.5756,32.735,81801.0
2017-06-12 10:30:00,36.97,37.4,36.94,37.36,437232.0,32.735,33.1157,32.7084,33.0803,437232.0
2017-06-12 11:00:00,37.36,37.43,37.33,37.37,111139.0,33.0803,33.1423,33.0538,33.0892,111139.0
2017-06-12 11:30:00,37.38,37.45,37.37,37.4,95582.0,33.098,33.16,33.0892,33.1157,95582.0
2017-06-12 12:00:00,37.41,37.41,37.33,37.37,63401.0,33.1246,33.1246,33.0538,33.0892,63401.0
2017-06-12 12:30:00,37.37,37.44,37.36,37.37,177899.0,33.0892,33.1512,33.0803,33.0892,177899.0
2017-06-12 13:00:00,37.38,37.42,37.36,37.42,57268.0,33.098,33.1335,33.0803,33.1335,57268.0
2017-06-12 13:30:00,37.43,37.45,37.35,37.35,52819.0,33.1423,33.16,33.0715,33.0715,52819.0
2017-06-12 14:00:00,37.36,37.41,37.31,37.35,76489.0,33.0803,33.1246,33.0361,33.0715,76489.0
2017-06-12 14:30:00,37.34,37.4,37.34,37.39,107350.0,33.0626,33.1157,33.0626,33.1069,107350.0
2017-06-12 15:00:00,37.38,37.4,37.35,37.37,101850.0,33.098,33.1157,33.0715,33.0892,101850.0
2017-06-12 15:30:00,37.37,37.43,37.35,37.42,329048.0,33.0892,33.1423,33.0715,33.1335,329048.0
2017-06-13 09:30:00,37.49,37.77,37.37,37.73,246560.0,33.1954,33.4434,33.0892,33.4079,246560.0
2017-06-13 10:00:00,37.72,38.1,37.72,38.06,149039.0,33.3991,33.7356,33.3991,33.7001,149039.0
2017-06-13 10:30:00,38.05,38.1,37.9,37.92,160274.0,33.6913,33.7356,33.5585,33.5762,160274.0
2017-06-13 11:00:00,37.91,38.15,37.9,38.15,201892.0,33.5673,33.7798,33.5585,33.7798,201892.0
2017-06-13 11:30:00,38.14,38.15,38.04,38.08,143984.0,33.771,33.7798,33.6824,33.7178,143984.0
2017-06-13 12:00:00,38.07,38.12,38.04,38.09,98076.0,33.709,33.7533,33.6824,33.7267,98076.0
2017-06-13 12:30:00,38.09,38.15,38.08,38.14,73649.0,33.7267,33.7798,33.7178,33.771,73649.0
2017-06-13 13:00:00,38.14,38.16,38.09,38.14,82139.0,33.771,33.7887,33.7267,33.771,82139.0
2017-06-13 13:30:00,38.13,38.22,38.12,38.21,84988.0,33.7621,33.8418,33.7533,33.833,84988.0
2017-06-13 14:00:00,38.22,38.31,38.15,38.22,422914.0,33.8418,33.9215,33.7798,33.8418,422914.0
2017-06-13 14:30:00,38.22,38.33,38.21,38.32,317338.0,33.8418,33.9392,33.833,33.9304,317338.0
2017-06-13 15:00:00,38.31,38.31,38.2,38.25,137847.0,33.9215,33.9215,33.8241,33.8684,137847.0
2017-06-13 15:30:00,38.25,38.25,38.12,38.15,409050.0,33.8684,33.8684,33.7533,33.7798,409050.0
2017-06-14 09:30:00,38.31,38.41,38.16,38.37,114113.0,33.9215,34.01,33.7887,33.9746,114113.0
2017-06-14 10:00:00,38.36,38.46,38.36,38.41,117245.0,33.9658,34.0543,33.9658,34.01,117245.0
2017-06-14 10:30:00,38.41,38.42,38.26,38.29,106047.0,34.01,34.0189,33.8772,33.9038,106047.0
2017-06-14 11:00:00,38.3,38.36,38.23,38.26,92037.0,33.9126,33.9658,33.8507,33.8772,92037.0
2017-06-14 11:30:00,38.26,38.44,38.24,38.39,91919.0,33.8772,34.0366,33.8595,33.9923,91919.0
2017-06-14 12:00:00,38.39,38.42,38.33,38.41,92787.0,33.9923,34.0189,33.9392,34.01,92787.0
2017-06-14 12:30:00,38.41,38.44,38.36,38.4,71129.0,34.01,34.0366,33.9658,34.0012,71129.0
2017-06-14 13:00:00,38.4,38.44,38.33,38.34,52736.0,34.0012,34.0366,33.9392,33.9481,52736.0
2017-06-14 13:30:00,38.35,38.43,38.33,38.42,123665.0,33.9569,34.0278,33.9392,34.0189,123665.0
2017-06-14 14:00:00,38.42,38.53,38.36,38.47,115103.0,34.0189,34.1163,33.9658,34.0632,115103.0
2017-06-14 14:30:00,38.47,38.53,38.38,38.38,349478.0,34.0632,34.1163,33.9835,33.9835,349478.0
2017-06-14 15:00:00,38.38,38.47,38.35,38.37,213831.0,33.9835,34.0632,33.9569,33.9746,213831.0
2017-06-14 15:30:00,38.37,38.45,38.37,38.44,361303.0,33.9746,34.0455,33.9746,34.0366,361303.0
2017-06-15 09:30:00,38.09,38.19,37.91,38.0,148784.0,33.7267,33.8152,33.5673,33.647,148784.0
2017-06-15 10:00:00,38.0,38.02,37.87,37.94,139206.0,33.647,33.6647,33.5319,33.5939,139206.0
2017-06-15 10:30:00,37.94,38.12,37.93,38.09,147172.0,33.5939,33.7533,33.585,33.7267,147172.0
2017-06-15 11:00:00,38.09,38.23,38.08,38.22,150120.0,33.7267,33.8507,33.7178,33.8418,150120.0
2017-06-15 11:30:00,38.22,38.29,38.18,38.2,161980.0,33.8418,33.9038,33.8064,33.8241,161980.0
2017-06-15 12:00:00,38.2,38.21,38.07,38.19,155254.0,33.8241,33.833,33.709,33.8152,155254.0
2017-06-15 12:30:00,38.18,38.68,38.17,38.66,535328.0,33.8064,34.2491,33.7975,34.2314,535328.0
2017-06-15 13:00:00,38.66,38.66,38.53,38.55,306187.0,34.2314,34.2314,34.1163,34.134,306187.0
2017-06-15 13:30:00,38.55,38.62,38.52,38.52,128690.0,34.134,34.196,34.1074,34.1074,128690.0
2017-06-15 14:00:00,38.52,38.54,38.39,38.51,117745.0,34.1074,34.1252,33.9923,34.0986,117745.0
2017-06-15 14:30:00,38.5,38.59,38.49,38.59,119307.0,34.0897,34.1694,34.0809,34.1694,119307.0
2017-06-15 15:00:00,38.59,38.63,38.57,38.58,179444.0,34.1694,34.2048,34.1517,34.1606,179444.0
2017-06-15 15:30:00,38.58,38.59,38.5,38.59,436485.0,34.1606,34.1694,34.0897,34.1694,436485.0
2017-06-16 09:30:00,38.48,38.77,38.47,38.74,493537.0,34.072,34.3288,34.0632,34.3022,493537.0
2017-06-16 10:00:00,38.76,38.87,38.72,38.78,246002.0,34.32,34.4174,34.2845,34.3377,246002.0
2017-06-16 10:30:00,38.77,38.8,38.54,38.56,264104.0,34.3288,34.3554,34.1252,34.1429,264104.0
2017-06-16 11:00:00,38.57,38.58,38.4,38.49,207793.0,34.1517,34.1606,34.0012,34.0809,207793.0
2017-06-16 11:30:00,38.5,38.58,38.48,38.56,96759.0,34.0897,34.1606,34.072,34.1429,96759.0
2017-06-16 12:00:00,38.57,38.6,38.52,38.57,114482.0,34.1517,34.1783,34.1074,34.1517,114482.0
2017-06-16 12:30:00,38.57,38.57,38.47,38.48,90627.0,34.1517,34.1517,34.0632,34.072,90627.0
2017-06-16 13:00:00,38.48,38.53,38.45,38.52,79953.0,34.072,34.1163,34.0455,34.1074,79953.0
2017-06-16 13:30:00,38.53,38.7,38.53,38.64,248468.0,34.1163,34.2668,34.1163,34.2137,248468.0
2017-06-16 14:00:00,38.64,38.68,38.59,38.65,123816.0,34.2137,34.2491,34.1694,34.2226,123816.0
2017-06-16 14:30:00,38.64,38.72,38.59,38.7,129910.0,34.2137,34.2845,34.1694,34.2668,129910.0
2017-06-16 15:00:00,38.69,38.69,38.54,38.59,181148.0,34.258,34.258,34.1252,34.1694,181148.0
2017-06-16 15:30:00,38.58,38.64,38.5,38.57,506184.0,34.1606,34.2137,34.0897,34.1517,506184.0
2017-06-19 09:30:00,38.67,38.96,38.67,38.96,182390.0,34.2403,34.497,34.2403,34.497,182390.0
2017-06-19 10:00:00,38.95,39.19,38.89,39.07,223332.0,34.4882,34.7007,34.4351,34.5944,223332.0
2017-06-19 10:30:00,39.06,39.11,39.0,39.01,108558.0,34.5856,34.6299,34.5325,34.5413,108558.0
2017-06-19 11:00:00,39.01,39.01,38.85,38.91,80719.0,34.5413,34.5413,34.3996,34.4528,80719.0
2017-06-19 11:30:00,38.91,38.95,38.89,38.93,85135.0,34.4528,34.4882,34.4351,34.4705,85135.0
2017-06-19 12:00:00,38.93,39.02,38.92,38.99,90160.0,34.4705,34.5502,34.4616,34.5236,90160.0
2017-06-19 12:30:00,38.98,39.07,38.94,39.06,87942.0,34.5147,34.5944,34.4793,34.5856,87942.0
2017-06-19 13:00:00,39.05,39.17,39.05,39.14,106615.0,34.5767,34.683,34.5767,34.6564,106615.0
2017-06-19 13:30:00,39.14,39.18,39.11,39.13,72323.0,34.6564,34.6918,34.6299,34.6476,72323.0
2017-06-19 14:00:00,39.14,39.17,39.1,39.16,105372.0,34.6564,34.683,34.621,34.6741,105372.0
2017-06-19 14:30:00,39.16,39.17,39.1,39.12,100250.0,34.6741,34.683,34.621,34.6387,100250.0
2017-06-19 15:00:00,39.12,39.2,39.11,39.15,105134.0,34.6387,34.7095,34.6299,34.6653,105134.0
2017-06-19 15:30:00,39.16,39.16,39.09,39.14,432748.0,34.6741,34.6741,34.6121,34.6564,432748.0
2017-06-20 09:30:00,39.12,39.36,39.07,39.26,143215.0,34.6387,34.8512,34.5944,34.7627,143215.0
2017-06-20 10:00:00,39.24,39.37,39.21,39.23,132759.0,34.745,34.8601,34.7184,34.7361,132759.0
2017-06-20 10:30:00,39.23,39.29,39.19,39.26,93288.0,34.7361,34.7892,34.7007,34.7627,93288.0
2017-06-20 11:00:00,39.25,39.29,39.11,39.13,161718.0,34.7538,34.7892,34.6299,34.6476,161718.0
2017-06-20 11:30:00,39.14,39.25,39.1,39.25,113319.0,34.6564,34.7538,34.621,34.7538,113319.0
2017-06-20 12:00:00,39.25,39.25,39.03,39.03,115461.0,34.7538,34.7538,34.559,34.559,115461.0
2017-06-20 12:30:00,39.04,39.27,39.03,39.22,249829.0,34.5679,34.7715,34.559,34.7273,249829.0
2017-06-20 13:00:00,39.22,39.23,39.15,39.19,98595.0,34.7273,34.7361,34.6653,34.7007,98595.0
2017-06-20 13:30:00,39.19,39.21,39.07,39.09,226583.0,34.7007,34.7184,34.5944,34.6121,226583.0
2017-06-20 14:00:00,39.09,39.11,38.99,39.01,106106.0,34.6121,34.6299,34.5236,34.5413,106106.0
2017-06-20 14:30:00,39.02,39.09,39.01,39.05,92067.0,34.5502,34.6121,34.5413,34.5767,92067.0
2017-06-20 15:00:00,39.06,39.12,39.04,39.07,94265.0,34.5856,34.6387,34.5679,34.5944,94265.0
2017-06-20 15:30:00,39.06,39.07,38.97,38.97,445792.0,34.5856,34.5944,34.5059,34.5059,445792.0
2017-06-21 09:30:00,38.96,39.11,38.86,39.01,125507.0,34.497,34.6299,34.4085,34.5413,125507.0
2017-06-21 10:00:00,39.01,39.05,38.87,38.91,140306.0,34.5413,34.5767,34.4174,34.4528,140306.0
2017-06-21 10:30:00,38.92,39.02,38.91,38.91,115100.0,34.4616,34.5502,34.4528,34.4528,115100.0
2017-06-21 11:00:00,38.91,38.95,38.81,38.86,133675.0,34.4528,34.4882,34.3642,34.4085,133675.0
2017-06-21 11:30:00,38.86,38.88,38.82,38.87,80003.0,34.4085,34.4262,34.3731,34.4174,80003.0
2017-06-21 12:00:00,38.87,38.91,38.83,38.87,105014.0,34.4174,34.4528,34.3819,34.4174,105014.0
2017-06-21 12:30:00,38.86,38.89,38.75,38.76,147833.0,34.4085,34.4351,34.3111,34.32,147833.0
2017-06-21 13:00:00,38.76,38.85,38.75,38.82,83781.0,34.32,34.3996,34.3111,34.3731,83781.0
2017-06-21 13:30:00,38.82,38.83,38.69,38.72,90166.0,34.3731,34.3819,34.258,34.2845,90166.0
2017-06-21 14:00:00,38.72,38.75,38.66,38.72,102675.0,34.2845,34.3111,34.2314,34.2845,102675.0
2017-06-21 14:30:00,38.71,38.79,38.7,38.76,92747.0,34.2757,34.3465,34.2668,34.32,92747.0
2017-06-21 15:00:00,38.76,38.77,38.71,38.77,146959.0,34.32,34.3288,34.2757,34.3288,146959.0
2017-06-21 15:30:00,38.77,38.77,38.72,38.76,356201.0,34.3288,34.3288,34.2845,34.32,356201.0
2017-06-22 09:30:00,38.76,38.76,38.55,38.66,85841.0,34.32,34.32,34.134,34.2314,85841.0
2017-06-22 10:00:00,38.66,38.68,38.58,38.64,77475.0,34.2314,34.2491,34.1606,34.2137,77475.0
2017-06-22 10:30:00,38.63,38.75,38.61,38.7,101041.0,34.2048,34.3111,34.1871,34.2668,101041.0
2017-06-22 11:00:00,38.71,38.96,38.69,38.95,217975.0,34.2757,34.497,34.258,34.4882,217975.0
2017-06-22 11:30:00,38.95,39.03,38.92,39.03,147872.0,34.4882,34.559,34.4616,34.559,147872.0
2017-06-22 12:00:00,39.03,39.03,38.93,39.0,99289.0,34.559,34.559,34.4705,34.5325,99289.0
2017-06-22 12:30:00,38.99,39.0,38.93,38.95,91956.0,34.5236,34.5325,34.4705,34.4882,91956.0
2017-06-22 13:00:00,38.95,38.99,38.91,38.98,67846.0,34.4882,34.5236,34.4528,34.5147,67846.0
2017-06-22 13:30:00,38.99,38.99,38.85,38.95,288839.0,34.5236,34.5236,34.3996,34.4882,288839.0
2017-06-22 14:00:00,38.95,38.97,38.85,38.9,88817.0,34.4882,34.5059,34.3996,34.4439,88817.0
2017-06-22 14:30:00,38.89,38.9,38.78,38.8,97673.0,34.4351,34.4439,34.3377,34.3554,97673.0
2017-06-22 15:00:00,38.8,38.82,38.77,38.79,130301.0,34.3554,34.3731,34.3288,34.3465,130301.0
2017-06-22 15:30:00,38.78,38.84,38.75,38.82,510591.0,34.3377,34.3908,34.3111,34.3731,510591.0
2017-06-23 09:30:00,38.84,38.91,38.53,38.53,660921.0,34.3908,34.4528,34.1163,34.1163,660921.0
2017-06-23 10:00:00,38.54,38.75,38.52,38.66,159172.0,34.1252,34.3111,34.1074,34.2314,159172.0
2017-06-23 10:30:00,38.66,38.82,38.66,38.77,346753.0,34.2314,34.3731,34.2314,34.3288,346753.0
2017-06-23 11:00:00,38.77,38.81,38.69,38.77,186564.0,34.3288,34.3642,34.258,34.3288,186564.0
2017-06-23 11:30:00,38.78,38.9,38.75,38.88,115259.0,34.3377,34.4439,34.3111,34.4262,115259.0
2017-06-23 12:00:00,38.87,38.95,38.87,38.93,131498.0,34.4174,34.4882,34.4174,34.4705,131498.0
2017-06-23 12:30:00,38.93,38.99,38.91,38.91,118684.0,34.4705,34.5236,34.4528,34.4528,118684.0
2017-06-23 13:00:00,38.92,38.93,38.86,38.91,81626.0,34.4616,34.4705,34.4085,34.4528,81626.0
2017-06-23 13:30:00,38.92,38.92,38.86,38.87,87047.0,34.4616,34.4616,34.4085,34.4174,87047.0
2017-06-23 14:00:00,38.87,38.95,38.86,38.93,147862.0,34.4174,34.4882,34.4085,34.4705,147862.0
2017-06-23 14:30:00,38.93,38.93,38.85,38.87,146141.0,34.4705,34.4705,34.3996,34.4174,146141.0
2017-06-23 15:00:00,38.87,38.89,38.79,38.8,206020.0,34.4174,34.4351,34.3465,34.3554,206020.0
2017-06-23 15:30:00,38.8,38.93,38.77,38.9,623302.0,34.3554,34.4705,34.3288,34.4439,623302.0
2017-06-26 09:30:00,38.96,39.14,38.95,39.09,144588.0,34.497,34.6564,34.4882,34.6121,144588.0
2017-06-26 10:00:00,39.09,39.14,39.05,39.12,78646.0,34.6121,34.6564,34.5767,34.6387,78646.0
2017-06-26 10:30:00,39.12,39.12,38.95,38.98,88676.0,34.6387,34.6387,34.4882,34.5147,88676.0
2017-06-26 11:00:00,38.98,39.02,38.94,39.02,97058.0,34.5147,34.5502,34.4793,34.5502,97058.0
2017-06-26 11:30:00,39.02,39.05,38.98,38.99,56524.0,34.5502,34.5767,34.5147,34.5236,56524.0
2017-06-26 12:00:00,38.99,39.04,38.98,38.98,63261.0,34.5236,34.5679,34.5147,34.5147,63261.0
2017-06-26 12:30:00,38.98,39.04,38.98,39.0,67597.0,34.5147,34.5679,34.5147,34.5325,67597.0
2017-06-26 13:00:00,39.0,39.01,38.89,38.94,75561.0,34.5325,34.5413,34.4351,34.4793,75561.0
2017-06-26 13:30:00,38.94,38.96,38.92,38.96,53287.0,34.4793,34.497,34.4616,34.497,53287.0
2017-06-26 14:00:00,38.96,38.98,38.92,38.94,69096.0,34.497,34.5147,34.4616,34.4793,69096.0
2017-06-26 14:30:00,38.94,38.94,38.88,38.91,67471.0,34.4793,34.4793,34.4262,34.4528,67471.0
2017-06-26 15:00:00,38.91,38.95,38.88,38.93,98865.0,34.4528,34.4882,34.4262,34.4705,98865.0
2017-06-26 15:30:00,38.93,38.96,38.9,38.91,293451.0,34.4705,34.497,34.4439,34.4528,293451.0
2017-06-27 09:30:00,38.86,38.9,38.68,38.79,101648.0,34.4085,34.4439,34.2491,34.3465,101648.0
2017-06-27 10:00:00,38.79,38.87,38.72,38.73,108355.0,34.3465,34.4174,34.2845,34.2934,108355.0
2017-06-27 10:30:00,38.73,38.79,38.72,38.79,93646.0,34.2934,34.3465,34.2845,34.3465,93646.0
2017-06-27 11:00:00,38.79,38.8,38.66,38.68,100194.0,34.3465,34.3554,34.2314,34.2491,100194.0
2017-06-27 11:30:00,38.68,38.75,38.65,38.69,91751.0,34.2491,34.3111,34.2226,34.258,91751.0
2017-06-27 12:00:00,38.68,38.74,38.67,38.71,68733.0,34.2491,34.3022,34.2403,34.2757,68733.0
2017-06-27 12:30:00,38.71,38.72,38.65,38.66,68299.0,34.2757,34.2845,34.2226,34.2314,68299.0
2017-06-27 13:00:00,38.65,38.66,38.59,38.59,67222.0,34.2226,34.2314,34.1694,34.1694,67222.0
2017-06-27 13:30:00,38.6,38.6,38.44,38.51,110564.0,34.1783,34.1783,34.0366,34.0986,110564.0
2017-06-27 14:00:00,38.52,38.52,38.4,38.45,129810.0,34.1074,34.1074,34.0012,34.0455,129810.0
2017-06-27 14:30:00,38.45,38.48,38.39,38.39,107612.0,34.0455,34.072,33.9923,33.9923,107612.0
2017-06-27 15:00:00,38.39,38.44,38.37,38.39,145031.0,33.9923,34.0366,33.9746,33.9923,145031.0
2017-06-27 15:30:00,38.4,38.4,38.2,38.24,702070.0,34.0012,34.0012,33.8241,33.8595,702070.0
2017-06-28 09:30:00,38.51,38.57,38.22,38.3,93452.0,34.0986,34.1517,33.8418,33.9126,93452.0
2017-06-28 10:00:00,38.29,38.48,38.26,38.43,205523.0,33.9038,34.072,33.8772,34.0278,205523.0
2017-06-28 10:30:00,38.43,38.62,38.38,38.62,236255.0,34.0278,34.196,33.9835,34.196,236255.0
2017-06-28 11:00:00,38.61,38.75,38.54,38.54,244795.0,34.1871,34.3111,34.1252,34.1252,244795.0
2017-06-28 11:30:00,38.55,38.62,38.5,38.61,164831.0,34.134,34.196,34.0897,34.1871,164831.0
2017-06-28 12:00:00,38.6,38.62,38.49,38.51,73234.0,34.1783,34.196,34.0809,34.0986,73234.0
2017-06-28 12:30:00,38.51,38.52,38.45,38.48,62912.0,34.0986,34.1074,34.0455,34.072,62912.0
2017-06-28 13:00:00,38.48,38.63,38.47,38.61,116869.0,34.072,34.2048,34.0632,34.1871,116869.0
2017-06-28 13:30:00,38.6,38.64,38.57,38.61,120647.0,34.1783,34.2137,34.1517,34.1871,120647.0
2017-06-28 14:00:00,38.62,38.63,38.54,38.57,97550.0,34.196,34.2048,34.1252,34.1517,97550.0
2017-06-28 14:30:00,38.57,38.68,38.57,38.68,128841.0,34.1517,34.2491,34.1517,34.2491,128841.0
2017-06-28 15:00:00,38.68,38.77,38.67,38.77,114220.0,34.2491,34.3288,34.2403,34.3288,114220.0
2017-06-28 15:30:00,38.77,38.82,38.73,38.74,354018.0,34.3288,34.3731,34.2934,34.3022,354018.0
2017-06-29 09:30:00,38.68,38.75,38.42,38.47,91437.0,34.2491,34.3111,34.0189,34.0632,91437.0
2017-06-29 10:00:00,38.47,38.47,38.27,38.37,72784.0,34.0632,34.0632,33.8861,33.9746,72784.0
2017-06-29 10:30:00,38.37,38.41,38.28,38.41,79114.0,33.9746,34.01,33.8949,34.01,79114.0
2017-06-29 11:00:00,38.41,38.41,38.15,38.17,70095.0,34.01,34.01,33.7798,33.7975,70095.0
2017-06-29 11:30:00,38.17,38.23,38.05,38.05,67280.0,33.7975,33.8507,33.6913,33.6913,67280.0
2017-06-29 12:00:00,38.05,38.15,37.99,38.04,80779.0,33.6913,33.7798,33.6382,33.6824,80779.0
2017-06-29 12:30:00,38.04,38.09,37.97,37.99,88564.0,33.6824,33.7267,33.6204,33.6382,88564.0
2017-06-29 13:00:00,38.0,38.02,37.69,37.71,91473.0,33.647,33.6647,33.3725,33.3902,91473.0
2017-06-29 13:30:00,37.7,37.82,37.7,37.78,107797.0,33.3814,33.4876,33.3814,33.4522,107797.0
2017-06-29 14:00:00,37.77,37.89,37.72,37.89,78501.0,33.4434,33.5496,33.3991,33.5496,78501.0
2017-06-29 14:30:00,37.89,37.97,37.83,37.97,118472.0,33.5496,33.6204,33.4965,33.6204,118472.0
2017-06-29 15:00:00,37.97,38.05,37.93,37.97,132094.0,33.6204,33.6913,33.585,33.6204,132094.0
2017-06-29 15:30:00,37.97,38.06,37.96,37.98,519698.0,33.6204,33.7001,33.6116,33.6293,519698.0
2017-06-30 09:30:00,38.0,38.23,38.0,38.22,79693.0,33.647,33.8507,33.647,33.8418,79693.0
2017-06-30 10:00:00,38.23,38.25,38.09,38.2,98726.0,33.8507,33.8684,33.7267,33.8241,98726.0
2017-06-30 10:30:00,38.21,38.37,38.17,38.36,112194.0,33.833,33.9746,33.7975,33.9658,112194.0
2017-06-30 11:00:00,38.37,38.39,38.23,38.24,107217.0,33.9746,33.9923,33.8507,33.8595,107217.0
2017-06-30 11:30:00,38.24,38.39,38.21,38.39,64008.0,33.8595,33.9923,33.833,33.9923,64008.0
2017-06-30 12:00:00,38.39,38.39,38.28,38.34,74158.0,33.9923,33.9923,33.8949,33.9481,74158.0
2017-06-30 12:30:00,38.34,38.37,38.24,38.32,49834.0,33.9481,33.9746,33.8595,33.9304,49834.0
2017-06-30 13:00:00,38.32,38.37,38.31,38.36,57010.0,33.9304,33.9746,33.9215,33.9658,57010.0
2017-06-30 13:30:00,38.37,38.38,38.3,38.34,58546.0,33.9746,33.9835,33.9126,33.9481,58546.0
2017-06-30 14:00:00,38.34,38.45,38.34,38.42,87605.0,33.9481,34.0455,33.9481,34.0189,87605.0
2017-06-30 14:30:00,38.42,38.54,38.41,38.45,85884.0,34.0189,34.1252,34.01,34.0455,85884.0
2017-06-30 15:00:00,38.45,38.5,38.37,38.4,192950.0,34.0455,34.0897,33.9746,34.0012,192950.0
2017-06-30 15:30:00,38.4,38.4,38.21,38.21,446252.0,34.0012,34.0012,33.833,33.833,446252.0
2017-07-03 09:30:00,38.42,38.5,38.14,38.21,120625.0,34.0189,34.0897,33.771,33.833,120625.0
2017-07-03 10:00:00,38.22,38.28,38.09,38.09,95154.0,33.8418,33.8949,33.7267,33.7267,95154.0
2017-07-03 10:30:00,38.1,38.15,38.04,38.12,358578.0,33.7356,33.7798,33.6824,33.7533,358578.0
2017-07-03 11:00:00,38.12,38.16,38.08,38.15,104449.0,33.7533,33.7887,33.7178,33.7798,104449.0
2017-07-03 11:30:00,38.15,38.19,38.06,38.11,91887.0,33.7798,33.8152,33.7001,33.7444,91887.0
2017-07-03 12:00:00,38.11,38.13,38.01,38.09,113600.0,33.7444,33.7621,33.6559,33.7267,113600.0
2017-07-03 12:30:00,38.09,38.09,37.95,37.95,193885.0,33.7267,33.7267,33.6027,33.6027,193885.0
2017-07-05 09:30:00,37.95,38.19,37.86,37.9,136841.0,33.6027,33.8152,33.523,33.5585,136841.0
2017-07-05 10:00:00,37.9,37.91,37.78,37.87,131096.0,33.5585,33.5673,33.4522,33.5319,131096.0
2017-07-05 10:30:00,37.88,37.93,37.81,37.83,127383.0,33.5408,33.585,33.4788,33.4965,127383.0
2017-07-05 11:00:00,37.83,37.88,37.75,37.76,355673.0,33.4965,33.5408,33.4256,33.4345,355673.0
2017-07-05 11:30:00,37.76,37.79,37.66,37.66,332794.0,33.4345,33.4611,33.346,33.346,332794.0
2017-07-05 12:00:00,37.66,37.97,37.65,37.96,159437.0,33.346,33.6204,33.3371,33.6116,159437.0
2017-07-05 12:30:00,37.97,38.03,37.89,37.99,107992.0,33.6204,33.6736,33.5496,33.6382,107992.0
2017-07-05 13:00:00,38.0,38.18,37.98,38.13,108050.0,33.647,33.8064,33.6293,33.7621,108050.0
2017-07-05 13:30:00,38.13,38.22,38.12,38.15,84556.0,33.7621,33.8418,33.7533,33.7798,84556.0
2017-07-05 14:00:00,38.15,38.23,38.12,38.2,88611.0,33.7798,33.8507,33.7533,33.8241,88611.0
2017-07-05 14:30:00,38.2,38.22,38.04,38.05,128774.0,33.8241,33.8418,33.6824,33.6913,128774.0
2017-07-05 15:00:00,38.06,38.2,38.0,38.12,249801.0,33.7001,33.8241,33.647,33.7533,249801.0
2017-07-05 15:30:00,38.12,38.22,38.11,38.13,345199.0,33.7533,33.8418,33.7444,33.7621,345199.0
2017-07-06 09:30:00,37.9,38.05,37.82,37.85,90141.0,33.5585,33.6913,33.4876,33.5142,90141.0
2017-07-06 10:00:00,37.84,37.91,37.78,37.85,94372.0,33.5053,33.5673,33.4522,33.5142,94372.0
2017-07-06 10:30:00,37.85,37.93,37.82,37.85,95428.0,33.5142,33.585,33.4876,33.5142,95428.0
2017-07-06 11:00:00,37.86,37.9,37.65,37.82,241693.0,33.523,33.5585,33.3371,33.4876,241693.0
2017-07-06 11:30:00,37.83,37.91,37.79,37.87,64726.0,33.4965,33.5673,33.4611,33.5319,64726.0
2017-07-06 12:00:00,37.86,37.95,37.85,37.85,79816.0,33.523,33.6027,33.5142,33.5142,79816.0
2017-07-06 12:30:00,37.85,37.88,37.78,37.84,69501.0,33.5142,33.5408,33.4522,33.5053,69501.0
2017-07-06 13:00:00,37.84,37.89,37.81,37.85,61633.0,33.5053,33.5496,33.4788,33.5142,61633.0
2017-07-06 13:30:00,37.86,37.86,37.77,37.8,75503.0,33.523,33.523,33.4434,33.4699,75503.0
2017-07-06 14:00:00,37.8,37.81,37.71,37.74,160624.0,33.4699,33.4788,33.3902,33.4168,160624.0
2017-07-06 14:30:00,37.74,37.76,37.69,37.74,69941.0,33.4168,33.4345,33.3725,33.4168,69941.0
2017-07-06 15:00:00,37.74,37.75,37.66,37.66,184227.0,33.4168,33.4256,33.346,33.346,184227.0
2017-07-06 15:30:00,37.66,37.72,37.61,37.69,308516.0,33.346,33.3991,33.3017,33.3725,308516.0
2017-07-07 09:30:00,37.89,38.29,37.82,38.25,165439.0,33.5496,33.9038,33.4876,33.8684,165439.0
2017-07-07 10:00:00,38.25,38.39,38.23,38.36,91687.0,33.8684,33.9923,33.8507,33.9658,91687.0
2017-07-07 10:30:00,38.36,38.43,38.32,38.36,125925.0,33.9658,34.0278,33.9304,33.9658,125925.0
2017-07-07 11:00:00,38.37,38.37,38.2,38.34,77324.0,33.9746,33.9746,33.8241,33.9481,77324.0
2017-07-07 11:30:00,38.34,38.45,38.33,38.43,139078.0,33.9481,34.0455,33.9392,34.0278,139078.0
2017-07-07 12:00:00,38.44,38.49,38.4,38.44,76791.0,34.0366,34.0809,34.0012,34.0366,76791.0
2017-07-07 12:30:00,38.45,38.52,38.42,38.49,55369.0,34.0455,34.1074,34.0189,34.0809,55369.0
2017-07-07 13:00:00,38.5,38.6,38.49,38.57,92080.0,34.0897,34.1783,34.0809,34.1517,92080.0
2017-07-07 13:30:00,38.56,38.67,38.56,38.58,137320.0,34.1429,34.2403,34.1429,34.1606,137320.0
2017-07-07 14:00:00,38.58,38.65,38.54,38.56,124985.0,34.1606,34.2226,34.1252,34.1429,124985.0
2017-07-07 14:30:00,38.57,38.6,38.46,38.46,88430.0,34.1517,34.1783,34.0543,34.0543,88430.0
2017-07-07 15:00:00,38.47,38.52,38.45,38.46,145892.0,34.0632,34.1074,34.0455,34.0543,145892.0
2017-07-07 15:30:00,38.45,38.5,38.42,38.44,389326.0,34.0455,34.0897,34.0189,34.0366,389326.0
2017-07-10 09:30:00,38.43,38.43,38.18,38.27,66427.0,34.0278,34.0278,33.8064,33.8861,66427.0
2017-07-10 10:00:00,38.27,38.4,38.27,38.39,59009.0,33.8861,34.0012,33.8861,33.9923,59009.0
2017-07-10 10:30:00,38.39,38.5,38.37,38.5,100492.0,33.9923,34.0897,33.9746,34.0897,100492.0
2017-07-10 11:00:00,38.49,38.56,38.47,38.55,65515.0,34.0809,34.1429,34.0632,34.134,65515.0
2017-07-10 11:30:00,38.55,38.56,38.48,38.55,50697.0,34.134,34.1429,34.072,34.134,50697.0
2017-07-10 12:00:00,38.55,38.6,38.52,38.58,46383.0,34.134,34.1783,34.1074,34.1606,46383.0
2017-07-10 12:30:00,38.58,38.58,38.45,38.53,116245.0,34.1606,34.1606,34.0455,34.1163,116245.0
2017-07-10 13:00:00,38.53,38.56,38.49,38.55,48264.0,34.1163,34.1429,34.0809,34.134,48264.0
2017-07-10 13:30:00,38.57,38.68,38.55,38.68,72127.0,34.1517,34.2491,34.134,34.2491,72127.0
2017-07-10 14:00:00,38.68,38.76,38.66,38.73,104174.0,34.2491,34.32,34.2314,34.2934,104174.0
2017-07-10 14:30:00,38.73,38.75,38.6,38.67,89091.0,34.2934,34.3111,34.1783,34.2403,89091.0
2017-07-10 15:00:00,38.67,38.81,38.67,38.74,303642.0,34.2403,34.3642,34.2403,34.3022,303642.0
2017-07-10 15:30:00,38.73,38.84,38.73,38.73,440913.0,34.2934,34.3908,34.2934,34.2934,440913.0
2017-07-11 09:30:00,38.69,38.86,38.53,38.78,117942.0,34.258,34.4085,34.1163,34.3377,117942.0
2017-07-11 10:00:00,38.78,38.91,38.75,38.9,120076.0,34.3377,34.4528,34.3111,34.4439,120076.0
2017-07-11 10:30:00,38.9,38.91,38.83,38.88,144269.0,34.4439,34.4528,34.3819,34.4262,144269.0
2017-07-11 11:00:00,38.88,38.88,38.55,38.61,206700.0,34.4262,34.4262,34.134,34.1871,206700.0
2017-07-11 11:30:00,38.61,38.78,38.6,38.73,129589.0,34.1871,34.3377,34.1783,34.2934,129589.0
2017-07-11 12:00:00,38.74,38.76,38.69,38.76,120143.0,34.3022,34.32,34.258,34.32,120143.0
2017-07-11 12:30:00,38.76,38.78,38.7,38.73,68435.0,34.32,34.3377,34.2668,34.2934,68435.0
2017-07-11 13:00:00,38.73,38.75,38.7,38.72,59874.0,34.2934,34.3111,34.2668,34.2845,59874.0
2017-07-11 13:30:00,38.71,38.75,38.65,38.73,66864.0,34.2757,34.3111,34.2226,34.2934,66864.0
2017-07-11 14:00:00,38.73,38.76,38.7,38.74,73240.0,34.2934,34.32,34.2668,34.3022,73240.0
2017-07-11 14:30:00,38.74,38.77,38.72,38.77,70112.0,34.3022,34.3288,34.2845,34.3288,70112.0
2017-07-11 15:00:00,38.77,38.82,38.76,38.82,100163.0,34.3288,34.3731,34.32,34.3731,100163.0
2017-07-11 15:30:00,38.81,38.86,38.78,38.81,357198.0,34.3642,34.4085,34.3377,34.3642,357198.0
2017-07-12 09:30:00,39.02,39.15,38.88,38.97,105747.0,34.6395,34.7549,34.5153,34.5951,105747.0
2017-07-12 10:00:00,38.96,38.99,38.85,38.86,81406.0,34.5863,34.6129,34.4886,34.4975,81406.0
2017-07-12 10:30:00,38.85,38.9,38.79,38.86,95662.0,34.4886,34.533,34.4354,34.4975,95662.0
2017-07-12 11:00:00,38.85,38.91,38.81,38.84,103319.0,34.4886,34.5419,34.4531,34.4797,103319.0
2017-07-12 11:30:00,38.84,38.85,38.68,38.71,66717.0,34.4797,34.4886,34.3377,34.3643,66717.0
2017-07-12 12:00:00,38.7,38.71,38.6,38.63,93763.0,34.3555,34.3643,34.2667,34.2933,93763.0
2017-07-12 12:30:00,38.64,38.67,38.59,38.66,49827.0,34.3022,34.3288,34.2578,34.32,49827.0
2017-07-12 13:00:00,38.66,38.67,38.54,38.58,59957.0,34.32,34.3288,34.2134,34.2489,59957.0
2017-07-12 13:30:00,38.59,38.68,38.59,38.68,53319.0,34.2578,34.3377,34.2578,34.3377,53319.0
2017-07-12 14:00:00,38.68,38.7,38.62,38.69,55705.0,34.3377,34.3555,34.2844,34.3466,55705.0
2017-07-12 14:30:00,38.68,38.7,38.64,38.64,60909.0,34.3377,34.3555,34.3022,34.3022,60909.0
2017-07-12 15:00:00,38.65,38.7,38.65,38.69,87378.0,34.3111,34.3555,34.3111,34.3466,87378.0
2017-07-12 15:30:00,38.7,38.74,38.67,38.68,205735.0,34.3555,34.391,34.3288,34.3377,205735.0
2017-07-13 09:30:00,38.59,38.88,38.59,38.87,56002.0,34.2578,34.5153,34.2578,34.5064,56002.0
2017-07-13 10:00:00,38.87,38.89,38.61,38.61,62483.0,34.5064,34.5241,34.2756,34.2756,62483.0
2017-07-13 10:30:00,38.62,38.78,38.54,38.76,68447.0,34.2844,34.4265,34.2134,34.4087,68447.0
2017-07-13 11:00:00,38.76,38.81,38.75,38.77,62554.0,34.4087,34.4531,34.3998,34.4176,62554.0
2017-07-13 11:30:00,38.78,38.8,38.69,38.77,62526.0,34.4265,34.4442,34.3466,34.4176,62526.0
2017-07-13 12:00:00,38.77,38.78,38.72,38.76,42922.0,34.4176,34.4265,34.3732,34.4087,42922.0
2017-07-13 12:30:00,38.75,38.77,38.69,38.75,32386.0,34.3998,34.4176,34.3466,34.3998,32386.0
2017-07-13 13:00:00,38.74,38.74,38.7,38.72,35724.0,34.391,34.391,34.3555,34.3732,35724.0
2017-07-13 13:30:00,38.72,38.77,38.7,38.76,53464.0,34.3732,34.4176,34.3555,34.4087,53464.0
2017-07-13 14:00:00,38.77,38.8,38.74,38.74,73825.0,34.4176,34.4442,34.391,34.391,73825.0
2017-07-13 14:30:00,38.75,38.82,38.73,38.81,75781.0,34.3998,34.462,34.3821,34.4531,75781.0
2017-07-13 15:00:00,38.81,38.83,38.77,38.8,133420.0,34.4531,34.4709,34.4176,34.4442,133420.0
2017-07-13 15:30:00,38.8,38.87,38.79,38.84,290470.0,34.4442,34.5064,34.4354,34.4797,290470.0
2017-07-14 09:30:00,38.89,39.0,38.84,38.99,56403.0,34.5241,34.6218,34.4797,34.6129,56403.0
2017-07-14 10:00:00,38.99,39.07,38.96,38.98,64431.0,34.6129,34.6839,34.5863,34.604,64431.0
2017-07-14 10:30:00,38.99,39.04,38.94,38.98,67637.0,34.6129,34.6573,34.5685,34.604,67637.0
2017-07-14 11:00:00,38.98,38.98,38.94,38.96,32631.0,34.604,34.604,34.5685,34.5863,32631.0
2017-07-14 11:30:00,38.96,38.98,38.9,38.93,41635.0,34.5863,34.604,34.533,34.5596,41635.0
2017-07-14 12:00:00,38.93,38.97,38.88,38.94,34021.0,34.5596,34.5951,34.5153,34.5685,34021.0
2017-07-14 12:30:00,38.95,39.04,38.95,39.01,63835.0,34.5774,34.6573,34.5774,34.6307,63835.0
2017-07-14 13:00:00,39.01,39.06,38.99,39.04,60169.0,34.6307,34.675,34.6129,34.6573,60169.0
2017-07-14 13:30:00,39.04,39.05,38.99,39.0,54013.0,34.6573,34.6662,34.6129,34.6218,54013.0
2017-07-14 14:00:00,39.01,39.03,39.0,39.03,72029.0,34.6307,34.6484,34.6218,34.6484,72029.0
2017-07-14 14:30:00,39.04,39.07,39.02,39.04,78253.0,34.6573,34.6839,34.6395,34.6573,78253.0
2017-07-14 15:00:00,39.05,39.08,38.99,38.99,69144.0,34.6662,34.6928,34.6129,34.6129,69144.0
2017-07-14 15:30:00,38.98,39.04,38.89,38.91,297539.0,34.604,34.6573,34.5241,34.5419,297539.0
2017-07-17 09:30:00,38.92,39.0,38.84,38.93,60384.0,34.5508,34.6218,34.4797,34.5596,60384.0
2017-07-17 10:00:00,38.93,38.97,38.86,38.96,62921.0,34.5596,34.5951,34.4975,34.5863,62921.0
2017-07-17 10:30:00,38.96,38.97,38.88,38.96,76721.0,34.5863,34.5951,34.5153,34.5863,76721.0
2017-07-17 11:00:00,38.96,38.97,38.89,38.89,42856.0,34.5863,34.5951,34.5241,34.5241,42856.0
2017-07-17 11:30:00,38.89,38.89,38.74,38.84,97546.0,34.5241,34.5241,34.391,34.4797,97546.0
2017-07-17 12:00:00,38.83,38.84,38.79,38.81,39233.0,34.4709,34.4797,34.4354,34.4531,39233.0
2017-07-17 12:30:00,38.82,38.91,38.8,38.9,51991.0,34.462,34.5419,34.4442,34.533,51991.0
2017-07-17 13:00:00,38.89,38.94,38.88,38.9,25359.0,34.5241,34.5685,34.5153,34.533,25359.0
2017-07-17 13:30:00,38.9,38.9,38.82,38.84,68177.0,34.533,34.533,34.462,34.4797,68177.0
2017-07-17 14:00:00,38.84,38.87,38.8,38.87,59061.0,34.4797,34.5064,34.4442,34.5064,59061.0
2017-07-17 14:30:00,38.86,38.86,38.82,38.84,65584.0,34.4975,34.4975,34.462,34.4797,65584.0
2017-07-17 15:00:00,38.84,38.85,38.76,38.77,73584.0,34.4797,34.4886,34.4087,34.4176,73584.0
2017-07-17 15:30:00,38.77,38.84,38.72,38.75,372497.0,34.4176,34.4797,34.3732,34.3998,372497.0
2017-07-18 09:30:00,38.67,38.82,38.55,38.81,44490.0,34.3288,34.462,34.2223,34.4531,44490.0
2017-07-18 10:00:00,38.81,38.81,38.65,38.65,67560.0,34.4531,34.4531,34.3111,34.3111,67560.0
2017-07-18 10:30:00,38.66,38.66,38.38,38.51,71748.0,34.32,34.32,34.0714,34.1868,71748.0
2017-07-18 11:00:00,38.52,38.58,38.47,38.54,60343.0,34.1957,34.2489,34.1513,34.2134,60343.0
2017-07-18 11:30:00,38.54,38.59,38.49,38.54,48668.0,34.2134,34.2578,34.169,34.2134,48668.0
2017-07-18 12:00:00,38.54,38.58,38.47,38.47,59617.0,34.2134,34.2489,34.1513,34.1513,59617.0
2017-07-18 12:30:00,38.48,38.51,38.44,38.5,46841.0,34.1602,34.1868,34.1246,34.1779,46841.0
2017-07-18 13:00:00,38.5,38.51,38.39,38.39,67465.0,34.1779,34.1868,34.0803,34.0803,67465.0
2017-07-18 13:30:00,38.39,38.44,38.37,38.4,52184.0,34.0803,34.1246,34.0625,34.0891,52184.0
2017-07-18 14:00:00,38.39,38.4,38.35,38.37,66024.0,34.0803,34.0891,34.0448,34.0625,66024.0
2017-07-18 14:30:00,38.38,38.47,38.37,38.44,94598.0,34.0714,34.1513,34.0625,34.1246,94598.0
2017-07-18 15:00:00,38.44,38.58,38.43,38.57,75627.0,34.1246,34.2489,34.1158,34.2401,75627.0
2017-07-18 15:30:00,38.56,38.58,38.53,38.56,203196.0,34.2312,34.2489,34.2045,34.2312,203196.0
2017-07-19 09:30:00,38.76,39.0,38.71,38.96,128991.0,34.4087,34.6218,34.3643,34.5863,128991.0
2017-07-19 10:00:00,38.96,38.96,38.88,38.94,68025.0,34.5863,34.5863,34.5153,34.5685,68025.0
2017-07-19 10:30:00,38.94,38.96,38.88,38.95,48022.0,34.5685,34.5863,34.5153,34.5774,48022.0
2017-07-19 11:00:00,38.96,38.96,38.87,38.89,53330.0,34.5863,34.5863,34.5064,34.5241,53330.0
2017-07-19 11:30:00,38.89,38.97,38.88,38.96,65775.0,34.5241,34.5951,34.5153,34.5863,65775.0
2017-07-19 12:00:00,38.96,39.0,38.94,38.98,45295.0,34.5863,34.6218,34.5685,34.604,45295.0
2017-07-19 12:30:00,38.97,39.01,38.96,39.0,41378.0,34.5951,34.6307,34.5863,34.6218,41378.0
2017-07-19 13:00:00,39.0,39.0,38.96,38.98,35400.0,34.6218,34.6218,34.5863,34.604,35400.0
2017-07-19 13:30:00,38.98,38.99,38.91,38.91,60168.0,34.604,34.6129,34.5419,34.5419,60168.0
2017-07-19 14:00:00,38.91,39.0,38.9,38.97,99472.0,34.5419,34.6218,34.533,34.5951,99472.0
2017-07-19 14:30:00,38.97,39.04,38.96,39.04,59083.0,34.5951,34.6573,34.5863,34.6573,59083.0
2017-07-19 15:00:00,39.04,39.05,38.99,39.0,82566.0,34.6573,34.6662,34.6129,34.6218,82566.0
2017-07-19 15:30:00,39.0,39.02,38.97,39.0,221420.0,34.6218,34.6395,34.5951,34.6218,221420.0
2017-07-20 09:30:00,38.85,38.96,38.27,38.31,236609.0,34.4886,34.5863,33.9737,34.0092,236609.0
2017-07-20 10:00:00,38.3,38.49,38.28,38.28,181231.0,34.0004,34.169,33.9826,33.9826,181231.0
2017-07-20 10:30:00,38.28,38.28,38.04,38.16,330021.0,33.9826,33.9826,33.7696,33.8761,330021.0
2017-07-20 11:00:00,38.15,38.39,38.08,38.29,181332.0,33.8672,34.0803,33.8051,33.9915,181332.0
2017-07-20 11:30:00,38.3,38.36,38.25,38.29,153410.0,34.0004,34.0536,33.956,33.9915,153410.0
2017-07-20 12:00:00,38.28,38.36,38.28,38.34,93044.0,33.9826,34.0536,33.9826,34.0359,93044.0
2017-07-20 12:30:00,38.34,38.35,38.2,38.2,152594.0,34.0359,34.0448,33.9116,33.9116,152594.0
2017-07-20 13:00:00,38.2,38.32,38.2,38.25,197600.0,33.9116,34.0181,33.9116,33.956,197600.0
2017-07-20 13:30:00,38.25,38.27,38.17,38.19,115007.0,33.956,33.9737,33.885,33.9027,115007.0
2017-07-20 14:00:00,38.19,38.27,38.19,38.26,110715.0,33.9027,33.9737,33.9027,33.9649,110715.0
2017-07-20 14:30:00,38.25,38.35,38.22,38.33,90787.0,33.956,34.0448,33.9293,34.027,90787.0
2017-07-20 15:00:00,38.33,38.41,38.31,38.37,137878.0,34.027,34.098,34.0092,34.0625,137878.0
2017-07-20 15:30:00,38.37,38.37,38.27,38.32,338646.0,34.0625,34.0625,33.9737,34.0181,338646.0
2017-07-21 09:30:00,38.11,38.39,38.11,38.17,146736.0,33.8317,34.0803,33.8317,33.885,146736.0
2017-07-21 10:00:00,38.18,38.32,38.11,38.29,79010.0,33.8938,34.0181,33.8317,33.9915,79010.0
2017-07-21 10:30:00,38.29,38.31,38.18,38.22,64510.0,33.9915,34.0092,33.8938,33.9293,64510.0
2017-07-21 11:00:00,38.22,38.39,38.22,38.34,58059.0,33.9293,34.0803,33.9293,34.0359,58059.0
2017-07-21 11:30:00,38.34,38.48,38.31,38.47,110341.0,34.0359,34.1602,34.0092,34.1513,110341.0
2017-07-21 12:00:00,38.46,38.55,38.46,38.52,68299.0,34.1424,34.2223,34.1424,34.1957,68299.0
2017-07-21 12:30:00,38.52,38.56,38.49,38.55,41245.0,34.1957,34.2312,34.169,34.2223,41245.0
2017-07-21 13:00:00,38.55,38.57,38.51,38.52,50894.0,34.2223,34.2401,34.1868,34.1957,50894.0
2017-07-21 13:30:00,38.53,38.55,38.47,38.5,72948.0,34.2045,34.2223,34.1513,34.1779,72948.0
2017-07-21 14:00:00,38.5,38.51,38.42,38.44,61796.0,34.1779,34.1868,34.1069,34.1246,61796.0
2017-07-21 14:30:00,38.43,38.46,38.39,38.41,46293.0,34.1158,34.1424,34.0803,34.098,46293.0
2017-07-21 15:00:00,38.42,38.43,38.31,38.33,91258.0,34.1069,34.1158,34.0092,34.027,91258.0
2017-07-21 15:30:00,38.33,38.37,38.28,38.31,313259.0,34.027,34.0625,33.9826,34.0092,313259.0
2017-07-24 09:30:00,38.33,38.35,37.97,37.99,119854.0,34.027,34.0448,33.7074,33.7252,119854.0
2017-07-24 10:00:00,37.98,38.05,37.87,37.93,150838.0,33.7163,33.7784,33.6186,33.6719,150838.0
2017-07-24 10:30:00,37.93,37.98,37.86,37.91,118486.0,33.6719,33.7163,33.6098,33.6541,118486.0
2017-07-24 11:00:00,37.92,37.95,37.8,37.91,92279.0,33.663,33.6897,33.5565,33.6541,92279.0
2017-07-24 11:30:00,37.91,37.95,37.88,37.91,69841.0,33.6541,33.6897,33.6275,33.6541,69841.0
2017-07-24 12:00:00,37.92,37.95,37.88,37.92,47267.0,33.663,33.6897,33.6275,33.663,47267.0
2017-07-24 12:30:00,37.92,37.94,37.87,37.92,45419.0,33.663,33.6808,33.6186,33.663,45419.0
2017-07-24 13:00:00,37.93,37.95,37.86,37.91,83831.0,33.6719,33.6897,33.6098,33.6541,83831.0
2017-07-24 13:30:00,37.9,37.92,37.85,37.87,52606.0,33.6453,33.663,33.6009,33.6186,52606.0
2017-07-24 14:00:00,37.86,37.91,37.82,37.82,92607.0,33.6098,33.6541,33.5743,33.5743,92607.0
2017-07-24 14:30:00,37.83,37.83,37.76,37.78,165969.0,33.5831,33.5831,33.521,33.5387,165969.0
2017-07-24 15:00:00,37.79,37.93,37.78,37.88,172897.0,33.5476,33.6719,33.5387,33.6275,172897.0
2017-07-24 15:30:00,37.88,37.88,37.7,37.73,635572.0,33.6275,33.6275,33.4677,33.4944,635572.0
2017-07-25 09:30:00,37.96,38.08,37.79,37.89,160887.0,33.6985,33.8051,33.5476,33.6364,160887.0
2017-07-25 10:00:00,37.89,37.95,37.8,37.86,157545.0,33.6364,33.6897,33.5565,33.6098,157545.0
2017-07-25 10:30:00,37.86,38.03,37.84,37.93,156008.0,33.6098,33.7607,33.592,33.6719,156008.0
2017-07-25 11:00:00,37.92,37.95,37.83,37.89,108112.0,33.663,33.6897,33.5831,33.6364,108112.0
2017-07-25 11:30:00,37.89,37.89,37.82,37.87,106191.0,33.6364,33.6364,33.5743,33.6186,106191.0
2017-07-25 12:00:00,37.86,37.9,37.82,37.84,71274.0,33.6098,33.6453,33.5743,33.592,71274.0
2017-07-25 12:30:00,37.83,37.86,37.81,37.84,75625.0,33.5831,33.6098,33.5654,33.592,75625.0
2017-07-25 13:00:00,37.84,38.01,37.84,37.95,48707.0,33.592,33.7429,33.592,33.6897,48707.0
2017-07-25 13:30:00,37.95,37.96,37.87,37.93,53933.0,33.6897,33.6985,33.6186,33.6719,53933.0
2017-07-25 14:00:00,37.93,38.01,37.93,37.96,57553.0,33.6719,33.7429,33.6719,33.6985,57553.0
2017-07-25 14:30:00,37.97,37.98,37.89,37.9,216251.0,33.7074,33.7163,33.6364,33.6453,216251.0
2017-07-25 15:00:00,37.9,37.93,37.76,37.77,123674.0,33.6453,33.6719,33.521,33.5299,123674.0
2017-07-25 15:30:00,37.77,37.8,37.65,37.74,402354.0,33.5299,33.5565,33.4233,33.5032,402354.0
2017-07-26 09:30:00,37.76,37.87,37.66,37.86,197858.0,33.521,33.6186,33.4322,33.6098,197858.0
2017-07-26 10:00:00,37.88,37.93,37.86,37.88,94424.0,33.6275,33.6719,33.6098,33.6275,94424.0
2017-07-26 10:30:00,37.89,37.89,37.74,37.82,78228.0,33.6364,33.6364,33.5032,33.5743,78228.0
2017-07-26 11:00:00,37.82,37.93,37.82,37.84,76821.0,33.5743,33.6719,33.5743,33.592,76821.0
2017-07-26 11:30:00,37.84,37.92,37.79,37.81,110386.0,33.592,33.663,33.5476,33.5654,110386.0
2017-07-26 12:00:00,37.8,37.86,37.67,37.7,103136.0,33.5565,33.6098,33.4411,33.4677,103136.0
2017-07-26 12:30:00,37.71,37.74,37.61,37.73,121446.0,33.4766,33.5032,33.3878,33.4944,121446.0
2017-07-26 13:00:00,37.73,37.83,37.71,37.77,63931.0,33.4944,33.5831,33.4766,33.5299,63931.0
2017-07-26 13:30:00,37.77,37.82,37.7,37.71,62040.0,33.5299,33.5743,33.4677,33.4766,62040.0
2017-07-26 14:00:00,37.71,37.8,37.65,37.74,126646.0,33.4766,33.5565,33.4233,33.5032,126646.0
2017-07-26 14:30:00,37.73,37.75,37.51,37.59,365837.0,33.4944,33.5121,33.2991,33.3701,365837.0
2017-07-26 15:00:00,37.59,37.82,37.5,37.78,500648.0,33.3701,33.5743,33.2902,33.5387,500648.0
2017-07-26 15:30:00,37.79,37.79,37.61,37.65,683239.0,33.5476,33.5476,33.3878,33.4233,683239.0
2017-07-27 09:30:00,38.87,38.87,37.71,38.32,894411.0,34.5064,34.5064,33.4766,34.0181,894411.0
2017-07-27 10:00:00,38.33,38.49,38.23,38.4,263182.0,34.027,34.169,33.9382,34.0891,263182.0
2017-07-27 10:30:00,38.4,38.73,38.3,38.72,326733.0,34.0891,34.3821,34.0004,34.3732,326733.0
2017-07-27 11:00:00,38.72,38.84,38.69,38.74,244508.0,34.3732,34.4797,34.3466,34.391,244508.0
2017-07-27 11:30:00,38.74,38.84,38.67,38.69,144495.0,34.391,34.4797,34.3288,34.3466,144495.0
2017-07-27 12:00:00,38.69,38.7,38.59,38.59,75940.0,34.3466,34.3555,34.2578,34.2578,75940.0
2017-07-27 12:30:00,38.59,38.59,38.35,38.39,131112.0,34.2578,34.2578,34.0448,34.0803,131112.0
2017-07-27 13:00:00,38.4,38.44,38.24,38.25,354260.0,34.0891,34.1246,33.9471,33.956,354260.0
2017-07-27 13:30:00,38.25,38.47,38.24,38.4,166313.0,33.956,34.1513,33.9471,34.0891,166313.0
2017-07-27 14:00:00,38.4,38.48,38.32,38.4,96801.0,34.0891,34.1602,34.0181,34.0891,96801.0
2017-07-27 14:30:00,38.4,38.45,38.23,38.3,165462.0,34.0891,34.1335,33.9382,34.0004,165462.0
2017-07-27 15:00:00,38.3,38.42,38.29,38.4,248410.0,34.0004,34.1069,33.9915,34.0891,248410.0
2017-07-27 15:30:00,38.41,38.41,38.21,38.32,784489.0,34.098,34.098,33.9205,34.0181,784489.0
2017-07-28 09:30:00,38.34,39.1,38.31,39.05,546014.0,34.0359,34.7106,34.0092,34.6662,546014.0
2017-07-28 10:00:00,39.02,39.06,38.84,38.96,482909.0,34.6395,34.675,34.4797,34.5863,482909.0
2017-07-28 10:30:00,38.96,39.05,38.88,38.89,258246.0,34.5863,34.6662,34.5153,34.5241,258246.0
2017-07-28 11:00:00,38.9,38.94,38.56,38.71,236405.0,34.533,34.5685,34.2312,34.3643,236405.0
2017-07-28 11:30:00,38.7,38.82,38.6,38.72,163159.0,34.3555,34.462,34.2667,34.3732,163159.0
2017-07-28 12:00:00,38.73,38.8,38.58,38.58,149972.0,34.3821,34.4442,34.2489,34.2489,149972.0
2017-07-28 12:30:00,38.56,38.62,38.38,38.43,111747.0,34.2312,34.2844,34.0714,34.1158,111747.0
2017-07-28 13:00:00,38.44,38.51,38.42,38.47,98515.0,34.1246,34.1868,34.1069,34.1513,98515.0
2017-07-28 13:30:00,38.47,38.6,38.45,38.56,98088.0,34.1513,34.2667,34.1335,34.2312,98088.0
2017-07-28 14:00:00,38.55,38.62,38.53,38.61,124102.0,34.2223,34.2844,34.2045,34.2756,124102.0
2017-07-28 14:30:00,38.61,38.69,38.58,38.65,153144.0,34.2756,34.3466,34.2489,34.3111,153144.0
2017-07-28 15:00:00,38.65,38.67,38.53,38.57,172403.0,34.3111,34.3288,34.2045,34.2401,172403.0
2017-07-28 15:30:00,38.57,38.66,38.55,38.58,442323.0,34.2401,34.32,34.2223,34.2489,442323.0
2017-07-31 09:30:00,38.72,38.78,38.36,38.36,104410.0,34.3732,34.4265,34.0536,34.0536,104410.0
2017-07-31 10:00:00,38.36,38.41,38.27,38.39,95354.0,34.0536,34.098,33.9737,34.0803,95354.0
2017-07-31 10:30:00,38.4,38.44,38.35,38.39,84433.0,34.0891,34.1246,34.0448,34.0803,84433.0
2017-07-31 11:00:00,38.39,38.51,38.38,38.47,89327.0,34.0803,34.1868,34.0714,34.1513,89327.0
2017-07-31 11:30:00,38.47,38.49,38.38,38.43,80672.0,34.1513,34.169,34.0714,34.1158,80672.0
2017-07-31 12:00:00,38.43,38.44,38.38,38.41,52335.0,34.1158,34.1246,34.0714,34.098,52335.0
2017-07-31 12:30:00,38.41,38.41,38.33,38.36,46946.0,34.098,34.098,34.027,34.0536,46946.0
2017-07-31 13:00:00,38.35,38.37,38.28,38.36,90312.0,34.0448,34.0625,33.9826,34.0536,90312.0
2017-07-31 13:30:00,38.36,38.36,38.23,38.23,74342.0,34.0536,34.0536,33.9382,33.9382,74342.0
2017-07-31 14:00:00,38.25,38.26,38.17,38.22,78320.0,33.956,33.9649,33.885,33.9293,78320.0
2017-07-31 14:30:00,38.22,38.24,38.16,38.19,66148.0,33.9293,33.9471,33.8761,33.9027,66148.0
2017-07-31 15:00:00,38.2,38.26,38.18,38.25,100317.0,33.9116,33.9649,33.8938,33.956,100317.0
2017-07-31 15:30:00,38.25,38.26,38.13,38.14,358108.0,33.956,33.9649,33.8494,33.8583,358108.0
2017-08-01 09:30:00,38.33,38.59,38.31,38.39,165552.0,34.027,34.2578,34.0092,34.0803,165552.0
2017-08-01 10:00:00,38.39,38.48,38.27,38.34,97059.0,34.0803,34.1602,33.9737,34.0359,97059.0
2017-08-01 10:30:00,38.35,38.46,38.34,38.45,69764.0,34.0448,34.1424,34.0359,34.1335,69764.0
2017-08-01 11:00:00,38.45,38.47,38.24,38.27,101320.0,34.1335,34.1513,33.9471,33.9737,101320.0
2017-08-01 11:30:00,38.27,38.39,38.27,38.35,103513.0,33.9737,34.0803,33.9737,34.0448,103513.0
2017-08-01 12:00:00,38.36,38.41,38.24,38.34,77565.0,34.0536,34.098,33.9471,34.0359,77565.0
2017-08-01 12:30:00,38.34,38.34,38.23,38.24,110458.0,34.0359,34.0359,33.9382,33.9471,110458.0
2017-08-01 13:00:00,38.24,38.35,38.23,38.32,87727.0,33.9471,34.0448,33.9382,34.0181,87727.0
2017-08-01 13:30:00,38.32,38.33,38.16,38.17,86438.0,34.0181,34.027,33.8761,33.885,86438.0
2017-08-01 14:00:00,38.18,38.22,38.12,38.2,88707.0,33.8938,33.9293,33.8406,33.9116,88707.0
2017-08-01 14:30:00,38.2,38.28,38.17,38.28,88198.0,33.9116,33.9826,33.885,33.9826,88198.0
2017-08-01 15:00:00,38.27,38.28,38.16,38.25,144887.0,33.9737,33.9826,33.8761,33.956,144887.0
2017-08-01 15:30:00,38.25,38.36,38.24,38.32,300931.0,33.956,34.0536,33.9471,34.0181,300931.0
2017-08-02 09:30:00,38.28,38.59,38.26,38.52,112267.0,33.9826,34.2578,33.9649,34.1957,112267.0
2017-08-02 10:00:00,38.51,38.56,38.36,38.51,118112.0,34.1868,34.2312,34.0536,34.1868,118112.0
2017-08-02 10:30:00,38.51,38.53,38.23,38.27,147622.0,34.1868,34.2045,33.9382,33.9737,147622.0
2017-08-02 11:00:00,38.27,38.33,38.2,38.23,76252.0,33.9737,34.027,33.9116,33.9382,76252.0
2017-08-02 11:30:00,38.23,38.29,38.17,38.23,72432.0,33.9382,33.9915,33.885,33.9382,72432.0
2017-08-02 12:00:00,38.23,38.26,38.15,38.16,68949.0,33.9382,33.9649,33.8672,33.8761,68949.0
2017-08-02 12:30:00,38.17,38.25,38.16,38.23,65877.0,33.885,33.956,33.8761,33.9382,65877.0
2017-08-02 13:00:00,38.22,38.3,38.19,38.3,60957.0,33.9293,34.0004,33.9027,34.0004,60957.0
2017-08-02 13:30:00,38.29,38.33,38.27,38.27,52667.0,33.9915,34.027,33.9737,33.9737,52667.0
2017-08-02 14:00:00,38.28,38.33,38.25,38.32,79165.0,33.9826,34.027,33.956,34.0181,79165.0
2017-08-02 14:30:00,38.31,38.36,38.26,38.29,108998.0,34.0092,34.0536,33.9649,33.9915,108998.0
2017-08-02 15:00:00,38.29,38.32,38.21,38.23,94658.0,33.9915,34.0181,33.9205,33.9382,94658.0
2017-08-02 15:30:00,38.23,38.29,38.19,38.26,327215.0,33.9382,33.9915,33.9027,33.9649,327215.0
2017-08-03 09:30:00,38.29,38.44,38.13,38.22,122886.0,33.9915,34.1246,33.8494,33.9293,122886.0
2017-08-03 10:00:00,38.2,38.2,38.06,38.15,102817.0,33.9116,33.9116,33.7873,33.8672,102817.0
2017-08-03 10:30:00,38.15,38.18,37.95,38.09,79888.0,33.8672,33.8938,33.6897,33.8139,79888.0
2017-08-03 11:00:00,38.07,38.1,37.95,38.0,66567.0,33.7962,33.8228,33.6897,33.734,66567.0
2017-08-03 11:30:00,38.0,38.02,37.87,37.9,155072.0,33.734,33.7518,33.6186,33.6453,155072.0
2017-08-03 12:00:00,37.9,37.96,37.89,37.92,53048.0,33.6453,33.6985,33.6364,33.663,53048.0
2017-08-03 12:30:00,37.91,37.92,37.88,37.91,32410.0,33.6541,33.663,33.6275,33.6541,32410.0
2017-08-03 13:00:00,37.9,37.91,37.84,37.9,33390.0,33.6453,33.6541,33.592,33.6453,33390.0
2017-08-03 13:30:00,37.89,37.98,37.85,37.95,44683.0,33.6364,33.7163,33.6009,33.6897,44683.0
2017-08-03 14:00:00,37.96,38.01,37.96,37.96,60569.0,33.6985,33.7429,33.6985,33.6985,60569.0
2017-08-03 14:30:00,37.96,37.99,37.85,37.89,96368.0,33.6985,33.7252,33.6009,33.6364,96368.0
2017-08-03 15:00:00,37.89,37.98,37.83,37.95,104640.0,33.6364,33.7163,33.5831,33.6897,104640.0
2017-08-03 15:30:00,37.95,37.98,37.86,37.97,303747.0,33.6897,33.7163,33.6098,33.7074,303747.0
2017-08-04 09:30:00,38.1,38.3,38.06,38.2,111632.0,33.8228,34.0004,33.7873,33.9116,111632.0
2017-08-04 10:00:00,38.2,38.21,38.01,38.08,52114.0,33.9116,33.9205,33.7429,33.8051,52114.0
2017-08-04 10:30:00,38.08,38.13,38.03,38.08,38326.0,33.8051,33.8494,33.7607,33.8051,38326.0
2017-08-04 11:00:00,38.09,38.14,38.05,38.09,43280.0,33.8139,33.8583,33.7784,33.8139,43280.0
2017-08-04 11:30:00,38.09,38.23,38.08,38.18,61617.0,33.8139,33.9382,33.8051,33.8938,61617.0
2017-08-04 12:00:00,38.19,38.21,38.16,38.21,35721.0,33.9027,33.9205,33.8761,33.9205,35721.0
2017-08-04 12:30:00,38.22,38.24,38.19,38.22,35315.0,33.9293,33.9471,33.9027,33.9293,35315.0
2017-08-04 13:00:00,38.23,38.25,38.2,38.23,37531.0,33.9382,33.956,33.9116,33.9382,37531.0
2017-08-04 13:30:00,38.22,38.29,38.2,38.27,54516.0,33.9293,33.9915,33.9116,33.9737,54516.0
2017-08-04 14:00:00,38.26,38.38,38.26,38.34,67335.0,33.9649,34.0714,33.9649,34.0359,67335.0
2017-08-04 14:30:00,38.33,38.38,38.28,38.3,60984.0,34.027,34.0714,33.9826,34.0004,60984.0
2017-08-04 15:00:00,38.3,38.33,38.28,38.28,63432.0,34.0004,34.027,33.9826,33.9826,63432.0
2017-08-04 15:30:00,38.28,38.34,38.28,38.31,184750.0,33.9826,34.0359,33.9826,34.0092,184750.0
2017-08-07 09:30:00,38.25,38.3,38.15,38.24,65645.0,33.956,34.0004,33.8672,33.9471,65645.0
2017-08-07 10:00:00,38.23,38.23,38.06,38.15,67336.0,33.9382,33.9382,33.7873,33.8672,67336.0
2017-08-07 10:30:00,38.16,38.21,38.1,38.12,65384.0,33.8761,33.9205,33.8228,33.8406,65384.0
2017-08-07 11:00:00,38.13,38.25,38.1,38.25,55987.0,33.8494,33.956,33.8228,33.956,55987.0
2017-08-07 11:30:00,38.25,38.31,38.24,38.26,46806.0,33.956,34.0092,33.9471,33.9649,46806.0
2017-08-07 12:00:00,38.26,38.31,38.26,38.29,28560.0,33.9649,34.0092,33.9649,33.9915,28560.0
2017-08-07 12:30:00,38.3,38.33,38.29,38.33,30306.0,34.0004,34.027,33.9915,34.027,30306.0
2017-08-07 13:00:00,38.33,38.33,38.26,38.28,48237.0,34.027,34.027,33.9649,33.9826,48237.0
2017-08-07 13:30:00,38.27,38.33,38.26,38.29,48837.0,33.9737,34.027,33.9649,33.9915,48837.0
2017-08-07 14:00:00,38.29,38.3,38.26,38.28,41856.0,33.9915,34.0004,33.9649,33.9826,41856.0
2017-08-07 14:30:00,38.27,38.33,38.26,38.31,44896.0,33.9737,34.027,33.9649,34.0092,44896.0
2017-08-07 15:00:00,38.31,38.37,38.28,38.32,52405.0,34.0092,34.0625,33.9826,34.0181,52405.0
2017-08-07 15:30:00,38.32,38.32,38.19,38.22,257660.0,34.0181,34.0181,33.9027,33.9293,257660.0
2017-08-08 09:30:00,38.14,38.16,37.72,37.82,139374.0,33.8583,33.8761,33.4855,33.5743,139374.0
2017-08-08 10:00:00,37.82,37.87,37.75,37.84,107481.0,33.5743,33.6186,33.5121,33.592,107481.0
2017-08-08 10:30:00,37.85,37.9,37.74,37.87,86025.0,33.6009,33.6453,33.5032,33.6186,86025.0
2017-08-08 11:00:00,37.86,37.93,37.85,37.91,77355.0,33.6098,33.6719,33.6009,33.6541,77355.0
2017-08-08 11:30:00,37.91,37.96,37.87,37.91,149817.0,33.6541,33.6985,33.6186,33.6541,149817.0
2017-08-08 12:00:00,37.91,37.92,37.84,37.9,107041.0,33.6541,33.663,33.592,33.6453,107041.0
2017-08-08 12:30:00,37.9,37.94,37.81,37.83,77894.0,33.6453,33.6808,33.5654,33.5831,77894.0
2017-08-08 13:00:00,37.84,37.86,37.79,37.8,68066.0,33.592,33.6098,33.5476,33.5565,68066.0
2017-08-08 13:30:00,37.8,37.87,37.78,37.8,65483.0,33.5565,33.6186,33.5387,33.5565,65483.0
2017-08-08 14:00:00,37.79,37.79,37.72,37.79,123663.0,33.5476,33.5476,33.4855,33.5476,123663.0
2017-08-08 14:30:00,37.8,37.83,37.73,37.73,193630.0,33.5565,33.5831,33.4944,33.4944,193630.0
2017-08-08 15:00:00,37.73,37.75,37.66,37.69,111490.0,33.4944,33.5121,33.4322,33.4588,111490.0
2017-08-08 15:30:00,37.69,37.69,37.58,37.63,296723.0,33.4588,33.4588,33.3612,33.4056,296723.0
2017-08-09 09:30:00,37.61,37.68,37.5,37.65,108097.0,33.3878,33.45,33.2902,33.4233,108097.0
2017-08-09 10:00:00,37.65,37.66,37.48,37.59,74412.0,33.4233,33.4322,33.2724,33.3701,74412.0
2017-08-09 10:30:00,37.58,37.65,37.54,37.56,128380.0,33.3612,33.4233,33.3257,33.3434,128380.0
2017-08-09 11:00:00,37.56,37.57,37.49,37.51,71922.0,33.3434,33.3523,33.2813,33.2991,71922.0
2017-08-09 11:30:00,37.51,37.52,37.45,37.5,125897.0,33.2991,33.3079,33.2458,33.2902,125897.0
2017-08-09 12:00:00,37.49,37.51,37.38,37.38,112706.0,33.2813,33.2991,33.1836,33.1836,112706.0
2017-08-09 12:30:00,37.39,37.42,37.35,37.36,48496.0,33.1925,33.2192,33.157,33.1659,48496.0
2017-08-09 13:00:00,37.35,37.38,37.29,37.3,89321.0,33.157,33.1836,33.1037,33.1126,89321.0
2017-08-09 13:30:00,37.3,37.35,37.28,37.34,119402.0,33.1126,33.157,33.0949,33.1481,119402.0
2017-08-09 14:00:00,37.34,37.35,37.23,37.27,81394.0,33.1481,33.157,33.0505,33.086,81394.0
2017-08-09 14:30:00,37.28,37.29,37.15,37.17,75579.0,33.0949,33.1037,32.9795,32.9972,75579.0
2017-08-09 15:00:00,37.18,37.23,37.15,37.19,139690.0,33.0061,33.0505,32.9795,33.015,139690.0
2017-08-09 15:30:00,37.2,37.24,37.16,37.2,384747.0,33.0239,33.0594,32.9883,33.0239,384747.0
2017-08-10 09:30:00,36.94,36.99,36.65,36.67,185101.0,32.793,32.8374,32.5356,32.5534,185101.0
2017-08-10 10:00:00,36.68,36.68,36.49,36.57,185720.0,32.5622,32.5622,32.3936,32.4646,185720.0
2017-08-10 10:30:00,36.57,36.73,36.54,36.64,103528.0,32.4646,32.6066,32.4379,32.5267,103528.0
2017-08-10 11:00:00,36.63,36.72,36.61,36.67,64371.0,32.5178,32.5977,32.5001,32.5534,64371.0
2017-08-10 11:30:00,36.67,36.74,36.58,36.62,74087.0,32.5534,32.6155,32.4735,32.509,74087.0
2017-08-10 12:00:00,36.62,36.7,36.59,36.61,59669.0,32.509,32.58,32.4823,32.5001,59669.0
2017-08-10 12:30:00,36.61,36.62,36.51,36.57,94917.0,32.5001,32.509,32.4113,32.4646,94917.0
2017-08-10 13:00:00,36.56,36.68,36.56,36.66,57693.0,32.4557,32.5622,32.4557,32.5445,57693.0
2017-08-10 13:30:00,36.65,36.65,36.57,36.6,41109.0,32.5356,32.5356,32.4646,32.4912,41109.0
2017-08-10 14:00:00,36.6,36.69,36.55,36.66,108322.0,32.4912,32.5711,32.4468,32.5445,108322.0
2017-08-10 14:30:00,36.66,36.73,36.61,36.63,116123.0,32.5445,32.6066,32.5001,32.5178,116123.0
2017-08-10 15:00:00,36.64,36.67,36.52,36.55,122246.0,32.5267,32.5534,32.4202,32.4468,122246.0
2017-08-10 15:30:00,36.56,36.58,36.43,36.45,293082.0,32.4557,32.4735,32.3403,32.358,293082.0
2017-08-11 09:30:00,36.38,36.59,36.31,36.58,143273.0,32.2959,32.4823,32.2338,32.4735,143273.0
2017-08-11 10:00:00,36.59,36.82,36.52,36.81,187813.0,32.4823,32.6865,32.4202,32.6776,187813.0
2017-08-11 10:30:00,36.81,36.86,36.77,36.79,56818.0,32.6776,32.722,32.6421,32.6599,56818.0
2017-08-11 11:00:00,36.79,36.81,36.68,36.69,61992.0,32.6599,32.6776,32.5622,32.5711,61992.0
2017-08-11 11:30:00,36.69,36.83,36.69,36.78,55159.0,32.5711,32.6954,32.5711,32.651,55159.0
2017-08-11 12:00:00,36.79,36.83,36.76,36.77,61191.0,32.6599,32.6954,32.6332,32.6421,61191.0
2017-08-11 12:30:00,36.77,36.8,36.75,36.75,33942.0,32.6421,32.6688,32.6244,32.6244,33942.0
2017-08-11 13:00:00,36.75,36.8,36.74,36.76,43115.0,32.6244,32.6688,32.6155,32.6332,43115.0
2017-08-11 13:30:00,36.76,36.82,36.74,36.8,47135.0,32.6332,32.6865,32.6155,32.6688,47135.0
2017-08-11 14:00:00,36.79,36.83,36.77,36.77,38776.0,32.6599,32.6954,32.6421,32.6421,38776.0
2017-08-11 14:30:00,36.77,36.79,36.71,36.73,45224.0,32.6421,32.6599,32.5889,32.6066,45224.0
2017-08-11 15:00:00,36.73,36.79,36.71,36.76,59332.0,32.6066,32.6599,32.5889,32.6332,59332.0
2017-08-11 15:30:00,36.76,36.8,36.68,36.7,189128.0,32.6332,32.6688,32.5622,32.58,189128.0
2017-08-14 09:30:00,37.1,37.15,36.91,37.01,84524.0,32.9351,32.9795,32.7664,32.8552,84524.0
2017-08-14 10:00:00,37.02,37.16,37.01,37.14,59175.0,32.8641,32.9883,32.8552,32.9706,59175.0
2017-08-14 10:30:00,37.14,37.26,37.13,37.18,78920.0,32.9706,33.0771,32.9617,33.0061,78920.0
2017-08-14 11:00:00,37.17,37.24,37.14,37.24,69923.0,32.9972,33.0594,32.9706,33.0594,69923.0
2017-08-14 11:30:00,37.23,37.31,37.21,37.31,66827.0,33.0505,33.1215,33.0327,33.1215,66827.0
2017-08-14 12:00:00,37.32,37.33,37.28,37.29,38813.0,33.1304,33.1393,33.0949,33.1037,38813.0
2017-08-14 12:30:00,37.3,37.33,37.28,37.29,35821.0,33.1126,33.1393,33.0949,33.1037,35821.0
2017-08-14 13:00:00,37.28,37.3,37.26,37.28,36247.0,33.0949,33.1126,33.0771,33.0949,36247.0
2017-08-14 13:30:00,37.28,37.32,37.27,37.32,40630.0,33.0949,33.1304,33.086,33.1304,40630.0
2017-08-14 14:00:00,37.32,37.36,37.32,37.35,52625.0,33.1304,33.1659,33.1304,33.157,52625.0
2017-08-14 14:30:00,37.36,37.37,37.31,37.35,105719.0,33.1659,33.1748,33.1215,33.157,105719.0
2017-08-14 15:00:00,37.34,37.46,37.32,37.44,81817.0,33.1481,33.2547,33.1304,33.2369,81817.0
2017-08-14 15:30:00,37.44,37.46,37.29,37.31,293239.0,33.2369,33.2547,33.1037,33.1215,293239.0
2017-08-15 09:30:00,37.35,37.58,37.21,37.51,208591.0,33.157,33.3612,33.0327,33.2991,208591.0
2017-08-15 10:00:00,37.52,37.54,37.38,37.44,118433.0,33.3079,33.3257,33.1836,33.2369,118433.0
2017-08-15 10:30:00,37.44,37.48,37.39,37.45,92063.0,33.2369,33.2724,33.1925,33.2458,92063.0
2017-08-15 11:00:00,37.45,37.48,37.41,37.47,76671.0,33.2458,33.2724,33.2103,33.2635,76671.0
2017-08-15 11:30:00,37.48,37.49,37.38,37.39,143381.0,33.2724,33.2813,33.1836,33.1925,143381.0
2017-08-15 12:00:00,37.4,37.45,37.34,37.37,101625.0,33.2014,33.2458,33.1481,33.1748,101625.0
2017-08-15 12:30:00,37.37,37.4,37.34,37.37,51048.0,33.1748,33.2014,33.1481,33.1748,51048.0
2017-08-15 13:00:00,37.38,37.39,37.32,37.38,68839.0,33.1836,33.1925,33.1304,33.1836,68839.0
2017-08-15 13:30:00,37.38,37.42,37.32,37.32,55207.0,33.1836,33.2192,33.1304,33.1304,55207.0
2017-08-15 14:00:00,37.32,37.39,37.3,37.39,79894.0,33.1304,33.1925,33.1126,33.1925,79894.0
2017-08-15 14:30:00,37.39,37.42,37.36,37.41,88869.0,33.1925,33.2192,33.1659,33.2103,88869.0
2017-08-15 15:00:00,37.41,37.47,37.4,37.45,123202.0,33.2103,33.2635,33.2014,33.2458,123202.0
2017-08-15 15:30:00,37.45,37.48,37.41,37.43,463940.0,33.2458,33.2724,33.2103,33.228,463940.0
2017-08-16 09:30:00,37.46,37.59,37.46,37.5,98672.0,33.2547,33.3701,33.2547,33.2902,98672.0
2017-08-16 10:00:00,37.51,37.58,37.44,37.49,203238.0,33.2991,33.3612,33.2369,33.2813,203238.0
2017-08-16 10:30:00,37.49,37.54,37.44,37.52,88839.0,33.2813,33.3257,33.2369,33.3079,88839.0
2017-08-16 11:00:00,37.52,37.56,37.51,37.54,78414.0,33.3079,33.3434,33.2991,33.3257,78414.0
2017-08-16 11:30:00,37.53,37.55,37.51,37.51,64366.0,33.3168,33.3346,33.2991,33.2991,64366.0
2017-08-16 12:00:00,37.51,37.56,37.49,37.56,52954.0,33.2991,33.3434,33.2813,33.3434,52954.0
2017-08-16 12:30:00,37.56,37.6,37.55,37.57,68814.0,33.3434,33.3789,33.3346,33.3523,68814.0
2017-08-16 13:00:00,37.57,37.59,37.5,37.57,113361.0,33.3523,33.3701,33.2902,33.3523,113361.0
2017-08-16 13:30:00,37.57,37.6,37.53,37.6,97284.0,33.3523,33.3789,33.3168,33.3789,97284.0
2017-08-16 14:00:00,37.59,37.7,37.54,37.6,172503.0,33.3701,33.4677,33.3257,33.3789,172503.0
2017-08-16 14:30:00,37.59,37.65,37.57,37.63,130356.0,33.3701,33.4233,33.3523,33.4056,130356.0
2017-08-16 15:00:00,37.63,37.63,37.58,37.6,179049.0,33.4056,33.4056,33.3612,33.3789,179049.0
2017-08-16 15:30:00,37.61,37.63,37.44,37.49,494369.0,33.3878,33.4056,33.2369,33.2813,494369.0
2017-08-17 09:30:00,37.33,37.5,37.24,37.29,158019.0,33.1393,33.2902,33.0594,33.1037,158019.0
2017-08-17 10:00:00,37.29,37.3,36.84,36.94,261433.0,33.1037,33.1126,32.7043,32.793,261433.0
2017-08-17 10:30:00,36.93,37.11,36.93,37.05,132233.0,32.7842,32.944,32.7842,32.8907,132233.0
2017-08-17 11:00:00,37.04,37.2,37.04,37.08,86917.0,32.8818,33.0239,32.8818,32.9173,86917.0
2017-08-17 11:30:00,37.08,37.12,37.04,37.07,73441.0,32.9173,32.9528,32.8818,32.9084,73441.0
2017-08-17 12:00:00,37.06,37.07,36.87,36.89,145512.0,32.8996,32.9084,32.7309,32.7487,145512.0
2017-08-17 12:30:00,36.89,36.91,36.77,36.78,79422.0,32.7487,32.7664,32.6421,32.651,79422.0
2017-08-17 13:00:00,36.78,36.83,36.71,36.82,64608.0,32.651,32.6954,32.5889,32.6865,64608.0
2017-08-17 13:30:00,36.83,36.92,36.81,36.91,167713.0,32.6954,32.7753,32.6776,32.7664,167713.0
2017-08-17 14:00:00,36.91,36.91,36.76,36.86,124797.0,32.7664,32.7664,32.6332,32.722,124797.0
2017-08-17 14:30:00,36.85,36.86,36.76,36.81,123215.0,32.7131,32.722,32.6332,32.6776,123215.0
2017-08-17 15:00:00,36.8,36.8,36.61,36.62,173568.0,32.6688,32.6688,32.5001,32.509,173568.0
2017-08-17 15:30:00,36.62,36.65,36.45,36.47,549964.0,32.509,32.5356,32.358,32.3758,549964.0
2017-08-18 09:30:00,36.35,36.49,36.16,36.33,242810.0,32.2693,32.3936,32.1006,32.2515,242810.0
2017-08-18 10:00:00,36.32,36.36,36.14,36.15,166587.0,32.2426,32.2782,32.0829,32.0917,166587.0
2017-08-18 10:30:00,36.16,36.32,36.15,36.24,198768.0,32.1006,32.2426,32.0917,32.1716,198768.0
2017-08-18 11:00:00,36.24,36.33,36.19,36.32,134941.0,32.1716,32.2515,32.1272,32.2426,134941.0
2017-08-18 11:30:00,36.32,36.47,36.31,36.44,115507.0,32.2426,32.3758,32.2338,32.3492,115507.0
2017-08-18 12:00:00,36.45,36.45,36.33,36.37,74083.0,32.358,32.358,32.2515,32.287,74083.0
2017-08-18 12:30:00,36.37,36.5,36.35,36.42,58506.0,32.287,32.4024,32.2693,32.3314,58506.0
2017-08-18 13:00:00,36.43,36.47,36.38,36.44,55512.0,32.3403,32.3758,32.2959,32.3492,55512.0
2017-08-18 13:30:00,36.44,36.47,36.39,36.42,66843.0,32.3492,32.3758,32.3048,32.3314,66843.0
2017-08-18 14:00:00,36.41,36.47,36.38,36.45,97836.0,32.3225,32.3758,32.2959,32.358,97836.0
2017-08-18 14:30:00,36.45,36.5,36.44,36.48,72320.0,32.358,32.4024,32.3492,32.3847,72320.0
2017-08-18 15:00:00,36.47,36.54,36.45,36.48,125795.0,32.3758,32.4379,32.358,32.3847,125795.0
2017-08-18 15:30:00,36.48,36.5,36.37,36.39,287780.0,32.3847,32.4024,32.287,32.3048,287780.0
2017-08-21 09:30:00,36.35,36.53,36.28,36.28,73020.0,32.2693,32.4291,32.2071,32.2071,73020.0
2017-08-21 10:00:00,36.27,36.4,36.26,36.4,84900.0,32.1983,32.3137,32.1894,32.3137,84900.0
2017-08-21 10:30:00,36.4,36.49,36.39,36.49,64757.0,32.3137,32.3936,32.3048,32.3936,64757.0
2017-08-21 11:00:00,36.48,36.55,36.41,36.5,80532.0,32.3847,32.4468,32.3225,32.4024,80532.0
2017-08-21 11:30:00,36.5,36.58,36.49,36.55,66824.0,32.4024,32.4735,32.3936,32.4468,66824.0
2017-08-21 12:00:00,36.56,36.56,36.53,36.55,41953.0,32.4557,32.4557,32.4291,32.4468,41953.0
2017-08-21 12:30:00,36.55,36.59,36.54,36.54,34498.0,32.4468,32.4823,32.4379,32.4379,34498.0
2017-08-21 13:00:00,36.54,36.55,36.51,36.52,40340.0,32.4379,32.4468,32.4113,32.4202,40340.0
2017-08-21 13:30:00,36.52,36.53,36.48,36.5,47149.0,32.4202,32.4291,32.3847,32.4024,47149.0
2017-08-21 14:00:00,36.5,36.53,36.48,36.51,52348.0,32.4024,32.4291,32.3847,32.4113,52348.0
2017-08-21 14:30:00,36.51,36.53,36.46,36.46,74431.0,32.4113,32.4291,32.3669,32.3669,74431.0
2017-08-21 15:00:00,36.46,36.52,36.44,36.52,91182.0,32.3669,32.4202,32.3492,32.4202,91182.0
2017-08-21 15:30:00,36.53,36.58,36.5,36.53,232874.0,32.4291,32.4735,32.4024,32.4291,232874.0
2017-08-22 09:30:00,36.58,36.71,36.43,36.68,162812.0,32.4735,32.5889,32.3403,32.5622,162812.0
2017-08-22 10:00:00,36.68,36.72,36.62,36.66,136890.0,32.5622,32.5977,32.509,32.5445,136890.0
2017-08-22 10:30:00,36.66,36.83,36.64,36.8,161128.0,32.5445,32.6954,32.5267,32.6688,161128.0
2017-08-22 11:00:00,36.8,36.81,36.71,36.75,75208.0,32.6688,32.6776,32.5889,32.6244,75208.0
2017-08-22 11:30:00,36.76,36.81,36.74,36.8,92810.0,32.6332,32.6776,32.6155,32.6688,92810.0
2017-08-22 12:00:00,36.8,36.86,36.79,36.82,94146.0,32.6688,32.722,32.6599,32.6865,94146.0
2017-08-22 12:30:00,36.82,36.83,36.78,36.79,61952.0,32.6865,32.6954,32.651,32.6599,61952.0
2017-08-22 13:00:00,36.79,36.82,36.78,36.8,115561.0,32.6599,32.6865,32.651,32.6688,115561.0
2017-08-22 13:30:00,36.81,36.83,36.78,36.8,81479.0,32.6776,32.6954,32.651,32.6688,81479.0
2017-08-22 14:00:00,36.8,36.91,36.79,36.9,64900.0,32.6688,32.7664,32.6599,32.7575,64900.0
2017-08-22 14:30:00,36.9,36.91,36.86,36.89,89681.0,32.7575,32.7664,32.722,32.7487,89681.0
2017-08-22 15:00:00,36.88,36.99,36.88,36.98,107567.0,32.7398,32.8374,32.7398,32.8286,107567.0
2017-08-22 15:30:00,36.98,37.0,36.96,36.98,405399.0,32.8286,32.8463,32.8108,32.8286,405399.0
2017-08-23 09:30:00,36.8,36.99,36.79,36.84,153903.0,32.6688,32.8374,32.6599,32.7043,153903.0
2017-08-23 10:00:00,36.83,36.91,36.72,36.87,152755.0,32.6954,32.7664,32.5977,32.7309,152755.0
2017-08-23 10:30:00,36.86,36.97,36.83,36.9,139499.0,32.722,32.8197,32.6954,32.7575,139499.0
2017-08-23 11:00:00,36.89,36.93,36.86,36.91,89986.0,32.7487,32.7842,32.722,32.7664,89986.0
2017-08-23 11:30:00,36.91,36.94,36.89,36.93,70179.0,32.7664,32.793,32.7487,32.7842,70179.0
2017-08-23 12:00:00,36.93,36.93,36.9,36.9,49102.0,32.7842,32.7842,32.7575,32.7575,49102.0
2017-08-23 12:30:00,36.9,36.9,36.81,36.82,55566.0,32.7575,32.7575,32.6776,32.6865,55566.0
2017-08-23 13:00:00,36.82,36.86,36.8,36.83,61740.0,32.6865,32.722,32.6688,32.6954,61740.0
2017-08-23 13:30:00,36.83,36.83,36.66,36.7,72026.0,32.6954,32.6954,32.5445,32.58,72026.0
2017-08-23 14:00:00,36.7,36.71,36.63,36.65,85020.0,32.58,32.5889,32.5178,32.5356,85020.0
2017-08-23 14:30:00,36.66,36.78,36.65,36.76,83640.0,32.5445,32.651,32.5356,32.6332,83640.0
2017-08-23 15:00:00,36.76,36.79,36.74,36.77,139624.0,32.6332,32.6599,32.6155,32.6421,139624.0
2017-08-23 15:30:00,36.78,36.8,36.73,36.73,289249.0,32.651,32.6688,32.6066,32.6066,289249.0
2017-08-24 09:30:00,36.86,36.96,36.68,36.71,114589.0,32.722,32.8108,32.5622,32.5889,114589.0
2017-08-24 10:00:00,36.71,36.73,36.48,36.58,144952.0,32.5889,32.6066,32.3847,32.4735,144952.0
2017-08-24 10:30:00,36.58,36.65,36.55,36.62,219481.0,32.4735,32.5356,32.4468,32.509,219481.0
2017-08-24 11:00:00,36.63,36.72,36.62,36.7,117660.0,32.5178,32.5977,32.509,32.58,117660.0
2017-08-24 11:30:00,36.7,36.72,36.61,36.63,160255.0,32.58,32.5977,32.5001,32.5178,160255.0
2017-08-24 12:00:00,36.64,36.65,36.54,36.57,80159.0,32.5267,32.5356,32.4379,32.4646,80159.0
2017-08-24 12:30:00,36.57,36.63,36.55,36.63,48737.0,32.4646,32.5178,32.4468,32.5178,48737.0
2017-08-24 13:00:00,36.63,36.68,36.62,36.68,80492.0,32.5178,32.5622,32.509,32.5622,80492.0
2017-08-24 13:30:00,36.68,36.68,36.57,36.59,72473.0,32.5622,32.5622,32.4646,32.4823,72473.0
2017-08-24 14:00:00,36.59,36.63,36.57,36.61,89540.0,32.4823,32.5178,32.4646,32.5001,89540.0
2017-08-24 14:30:00,36.61,36.63,36.53,36.63,107062.0,32.5001,32.5178,32.4291,32.5178,107062.0
2017-08-24 15:00:00,36.62,36.63,36.54,36.56,135154.0,32.509,32.5178,32.4379,32.4557,135154.0
2017-08-24 15:30:00,36.55,36.56,36.45,36.48,504073.0,32.4468,32.4557,32.358,32.3847,504073.0
2017-08-25 09:30:00,36.63,36.64,36.47,36.61,87399.0,32.5178,32.5267,32.3758,32.5001,87399.0
2017-08-25 10:00:00,36.6,36.67,36.56,36.62,66611.0,32.4912,32.5534,32.4557,32.509,66611.0
2017-08-25 10:30:00,36.63,36.63,36.4,36.41,152385.0,32.5178,32.5178,32.3137,32.3225,152385.0
2017-08-25 11:00:00,36.41,36.41,36.24,36.29,133269.0,32.3225,32.3225,32.1716,32.216,133269.0
2017-08-25 11:30:00,36.3,36.3,36.19,36.19,98740.0,32.2249,32.2249,32.1272,32.1272,98740.0
2017-08-25 12:00:00,36.2,36.23,36.12,36.2,322504.0,32.1361,32.1627,32.0651,32.1361,322504.0
2017-08-25 12:30:00,36.2,36.32,36.18,36.3,97373.0,32.1361,32.2426,32.1184,32.2249,97373.0
2017-08-25 13:00:00,36.3,36.34,36.23,36.23,90405.0,32.2249,32.2604,32.1627,32.1627,90405.0
2017-08-25 13:30:00,36.23,36.24,36.2,36.22,87430.0,32.1627,32.1716,32.1361,32.1539,87430.0
2017-08-25 14:00:00,36.22,36.34,36.21,36.29,83427.0,32.1539,32.2604,32.145,32.216,83427.0
2017-08-25 14:30:00,36.3,36.34,36.28,36.31,77220.0,32.2249,32.2604,32.2071,32.2338,77220.0
2017-08-25 15:00:00,36.32,36.36,36.29,36.33,150245.0,32.2426,32.2782,32.216,32.2515,150245.0
2017-08-25 15:30:00,36.33,36.38,36.3,36.3,441622.0,32.2515,32.2959,32.2249,32.2249,441622.0
2017-08-28 09:30:00,36.54,36.62,36.24,36.26,158734.0,32.4379,32.509,32.1716,32.1894,158734.0
2017-08-28 10:00:00,36.26,36.3,36.17,36.2,316685.0,32.1894,32.2249,32.1095,32.1361,316685.0
2017-08-28 10:30:00,36.2,36.24,36.13,36.22,103636.0,32.1361,32.1716,32.074,32.1539,103636.0
2017-08-28 11:00:00,36.21,36.22,36.16,36.18,63819.0,32.145,32.1539,32.1006,32.1184,63819.0
2017-08-28 11:30:00,36.18,36.27,36.16,36.25,122667.0,32.1184,32.1983,32.1006,32.1805,122667.0
2017-08-28 12:00:00,36.25,36.27,36.21,36.21,73949.0,32.1805,32.1983,32.145,32.145,73949.0
2017-08-28 12:30:00,36.22,36.23,36.17,36.22,61985.0,32.1539,32.1627,32.1095,32.1539,61985.0
2017-08-28 13:00:00,36.22,36.26,36.21,36.23,82072.0,32.1539,32.1894,32.145,32.1627,82072.0
2017-08-28 13:30:00,36.22,36.28,36.21,36.27,86451.0,32.1539,32.2071,32.145,32.1983,86451.0
2017-08-28 14:00:00,36.26,36.27,36.21,36.23,77279.0,32.1894,32.1983,32.145,32.1627,77279.0
2017-08-28 14:30:00,36.24,36.33,36.21,36.28,191456.0,32.1716,32.2515,32.145,32.2071,191456.0
2017-08-28 15:00:00,36.28,36.32,36.27,36.31,174571.0,32.2071,32.2426,32.1983,32.2338,174571.0
2017-08-28 15:30:00,36.31,36.32,36.25,36.28,493728.0,32.2338,32.2426,32.1805,32.2071,493728.0
2017-08-29 09:30:00,36.16,36.37,36.08,36.37,140497.0,32.1006,32.287,32.0296,32.287,140497.0
2017-08-29 10:00:00,36.39,36.43,36.24,36.29,141816.0,32.3048,32.3403,32.1716,32.216,141816.0
2017-08-29 10:30:00,36.29,36.34,36.22,36.23,90553.0,32.216,32.2604,32.1539,32.1627,90553.0
2017-08-29 11:00:00,36.24,36.3,36.16,36.17,64598.0,32.1716,32.2249,32.1006,32.1095,64598.0
2017-08-29 11:30:00,36.18,36.25,36.11,36.11,64337.0,32.1184,32.1805,32.0562,32.0562,64337.0
2017-08-29 12:00:00,36.1,36.2,36.1,36.16,100763.0,32.0473,32.1361,32.0473,32.1006,100763.0
2017-08-29 12:30:00,36.17,36.19,36.15,36.18,54243.0,32.1095,32.1272,32.0917,32.1184,54243.0
2017-08-29 13:00:00,36.18,36.25,36.14,36.22,193503.0,32.1184,32.1805,32.0829,32.1539,193503.0
2017-08-29 13:30:00,36.23,36.26,36.18,36.21,76488.0,32.1627,32.1894,32.1184,32.145,76488.0
2017-08-29 14:00:00,36.21,36.25,36.19,36.24,67114.0,32.145,32.1805,32.1272,32.1716,67114.0
2017-08-29 14:30:00,36.24,36.35,36.23,36.34,93280.0,32.1716,32.2693,32.1627,32.2604,93280.0
2017-08-29 15:00:00,36.34,36.35,36.32,36.34,121537.0,32.2604,32.2693,32.2426,32.2604,121537.0
2017-08-29 15:30:00,36.34,36.34,36.24,36.3,371488.0,32.2604,32.2604,32.1716,32.2249,371488.0
2017-08-30 09:30:00,36.37,36.46,36.29,36.45,149492.0,32.287,32.3669,32.216,32.358,149492.0
2017-08-30 10:00:00,36.45,36.55,36.43,36.51,130878.0,32.358,32.4468,32.3403,32.4113,130878.0
2017-08-30 10:30:00,36.5,36.5,36.4,36.44,87462.0,32.4024,32.4024,32.3137,32.3492,87462.0
2017-08-30 11:00:00,36.43,36.44,36.31,36.32,89804.0,32.3403,32.3492,32.2338,32.2426,89804.0
2017-08-30 11:30:00,36.33,36.34,36.27,36.34,124570.0,32.2515,32.2604,32.1983,32.2604,124570.0
2017-08-30 12:00:00,36.34,36.4,36.29,36.4,98657.0,32.2604,32.3137,32.216,32.3137,98657.0
2017-08-30 12:30:00,36.4,36.43,36.36,36.42,44118.0,32.3137,32.3403,32.2782,32.3314,44118.0
2017-08-30 13:00:00,36.43,36.55,36.43,36.54,73804.0,32.3403,32.4468,32.3403,32.4379,73804.0
2017-08-30 13:30:00,36.53,36.56,36.5,36.52,71972.0,32.4291,32.4557,32.4024,32.4202,71972.0
2017-08-30 14:00:00,36.52,36.53,36.45,36.48,76834.0,32.4202,32.4291,32.358,32.3847,76834.0
2017-08-30 14:30:00,36.48,36.52,36.45,36.48,105649.0,32.3847,32.4202,32.358,32.3847,105649.0
2017-08-30 15:00:00,36.48,36.55,36.44,36.53,256543.0,32.3847,32.4468,32.3492,32.4291,256543.0
2017-08-30 15:30:00,36.53,36.55,36.39,36.4,508070.0,32.4291,32.4468,32.3048,32.3137,508070.0
2017-08-31 09:30:00,36.6,36.68,36.52,36.57,241592.0,32.4912,32.5622,32.4202,32.4646,241592.0
2017-08-31 10:00:00,36.57,36.61,36.52,36.59,194959.0,32.4646,32.5001,32.4202,32.4823,194959.0
2017-08-31 10:30:00,36.59,36.6,36.51,36.54,110753.0,32.4823,32.4912,32.4113,32.4379,110753.0
2017-08-31 11:00:00,36.54,36.55,36.5,36.52,88612.0,32.4379,32.4468,32.4024,32.4202,88612.0
2017-08-31 11:30:00,36.51,36.59,36.48,36.59,115754.0,32.4113,32.4823,32.3847,32.4823,115754.0
2017-08-31 12:00:00,36.59,36.65,36.57,36.64,201282.0,32.4823,32.5356,32.4646,32.5267,201282.0
2017-08-31 12:30:00,36.64,36.67,36.63,36.67,111649.0,32.5267,32.5534,32.5178,32.5534,111649.0
2017-08-31 13:00:00,36.66,36.72,36.65,36.7,146874.0,32.5445,32.5977,32.5356,32.58,146874.0
2017-08-31 13:30:00,36.7,36.73,36.67,36.73,140221.0,32.58,32.6066,32.5534,32.6066,140221.0
2017-08-31 14:00:00,36.73,36.73,36.7,36.73,105398.0,32.6066,32.6066,32.58,32.6066,105398.0
2017-08-31 14:30:00,36.73,36.82,36.73,36.82,125015.0,32.6066,32.6865,32.6066,32.6865,125015.0
2017-08-31 15:00:00,36.82,36.87,36.79,36.84,151479.0,32.6865,32.7309,32.6599,32.7043,151479.0
2017-08-31 15:30:00,36.84,36.86,36.75,36.75,699220.0,32.7043,32.722,32.6244,32.6244,699220.0
2017-09-01 09:30:00,36.86,36.95,36.78,36.86,102163.0,32.722,32.8019,32.651,32.722,102163.0
2017-09-01 10:00:00,36.86,36.95,36.83,36.93,104324.0,32.722,32.8019,32.6954,32.7842,104324.0
2017-09-01 10:30:00,36.94,37.14,36.93,37.12,186298.0,32.793,32.9706,32.7842,32.9528,186298.0
2017-09-01 11:00:00,37.11,37.11,37.0,37.01,48905.0,32.944,32.944,32.8463,32.8552,48905.0
2017-09-01 11:30:00,37.0,37.03,36.99,37.03,94388.0,32.8463,32.8729,32.8374,32.8729,94388.0
2017-09-01 12:00:00,37.03,37.04,36.98,36.98,53831.0,32.8729,32.8818,32.8286,32.8286,53831.0
2017-09-01 12:30:00,36.98,37.03,36.98,36.98,38822.0,32.8286,32.8729,32.8286,32.8286,38822.0
2017-09-01 13:00:00,36.98,37.04,36.98,37.03,52190.0,32.8286,32.8818,32.8286,32.8729,52190.0
2017-09-01 13:30:00,37.03,37.05,37.01,37.02,59559.0,32.8729,32.8907,32.8552,32.8641,59559.0
2017-09-01 14:00:00,37.03,37.12,37.02,37.12,88919.0,32.8729,32.9528,32.8641,32.9528,88919.0
2017-09-01 14:30:00,37.11,37.15,37.09,37.1,55496.0,32.944,32.9795,32.9262,32.9351,55496.0
2017-09-01 15:00:00,37.09,37.13,37.08,37.12,86703.0,32.9262,32.9617,32.9173,32.9528,86703.0
2017-09-01 15:30:00,37.12,37.14,37.06,37.07,403705.0,32.9528,32.9706,32.8996,32.9084,403705.0
2017-09-05 09:30:00,37.03,37.07,36.91,37.0,125182.0,32.8729,32.9084,32.7664,32.8463,125182.0
2017-09-05 10:00:00,37.0,37.0,36.78,36.79,69144.0,32.8463,32.8463,32.651,32.6599,69144.0
2017-09-05 10:30:00,36.79,36.8,36.68,36.7,60644.0,32.6599,32.6688,32.5622,32.58,60644.0
2017-09-05 11:00:00,36.71,36.76,36.67,36.73,78917.0,32.5889,32.6332,32.5534,32.6066,78917.0
2017-09-05 11:30:00,36.73,36.78,36.68,36.74,71267.0,32.6066,32.651,32.5622,32.6155,71267.0
2017-09-05 12:00:00,36.73,36.73,36.57,36.58,56366.0,32.6066,32.6066,32.4646,32.4735,56366.0
2017-09-05 12:30:00,36.57,36.57,36.5,36.55,59116.0,32.4646,32.4646,32.4024,32.4468,59116.0
2017-09-05 13:00:00,36.55,36.55,36.42,36.45,75825.0,32.4468,32.4468,32.3314,32.358,75825.0
2017-09-05 13:30:00,36.46,36.59,36.43,36.59,48843.0,32.3669,32.4823,32.3403,32.4823,48843.0
2017-09-05 14:00:00,36.59,36.69,36.58,36.68,45981.0,32.4823,32.5711,32.4735,32.5622,45981.0
2017-09-05 14:30:00,36.68,36.68,36.56,36.59,61555.0,32.5622,32.5622,32.4557,32.4823,61555.0
2017-09-05 15:00:00,36.59,36.62,36.52,36.62,84434.0,32.4823,32.509,32.4202,32.509,84434.0
2017-09-05 15:30:00,36.62,36.67,36.57,36.64,452104.0,32.509,32.5534,32.4646,32.5267,452104.0
2017-09-06 09:30:00,36.92,37.06,36.68,36.93,111853.0,32.7753,32.8996,32.5622,32.7842,111853.0
2017-09-06 10:00:00,36.92,37.04,36.86,37.04,130634.0,32.7753,32.8818,32.722,32.8818,130634.0
2017-09-06 10:30:00,37.04,37.04,36.91,36.96,99948.0,32.8818,32.8818,32.7664,32.8108,99948.0
2017-09-06 11:00:00,36.96,36.97,36.91,36.92,79804.0,32.8108,32.8197,32.7664,32.7753,79804.0
2017-09-06 11:30:00,36.92,36.94,36.85,36.94,148195.0,32.7753,32.793,32.7131,32.793,148195.0
2017-09-06 12:00:00,36.93,36.96,36.92,36.94,65080.0,32.7842,32.8108,32.7753,32.793,65080.0
2017-09-06 12:30:00,36.94,36.94,36.87,36.88,65449.0,32.793,32.793,32.7309,32.7398,65449.0
2017-09-06 13:00:00,36.88,36.94,36.87,36.94,134668.0,32.7398,32.793,32.7309,32.793,134668.0
2017-09-06 13:30:00,36.94,36.96,36.94,36.95,49093.0,32.793,32.8108,32.793,32.8019,49093.0
2017-09-06 14:00:00,36.95,36.96,36.93,36.93,63576.0,32.8019,32.8108,32.7842,32.7842,63576.0
2017-09-06 14:30:00,36.93,36.94,36.88,36.88,67241.0,32.7842,32.793,32.7398,32.7398,67241.0
2017-09-06 15:00:00,36.89,36.93,36.88,36.92,90448.0,32.7487,32.7842,32.7398,32.7753,90448.0
2017-09-06 15:30:00,36.92,36.92,36.79,36.81,341455.0,32.7753,32.7753,32.6599,32.6776,341455.0
2017-09-07 09:30:00,36.95,36.95,36.68,36.73,107747.0,32.8019,32.8019,32.5622,32.6066,107747.0
2017-09-07 10:00:00,36.73,36.73,36.62,36.69,137722.0,32.6066,32.6066,32.509,32.5711,137722.0
2017-09-07 10:30:00,36.7,36.94,36.69,36.93,119655.0,32.58,32.793,32.5711,32.7842,119655.0
2017-09-07 11:00:00,36.92,36.94,36.72,36.75,104386.0,32.7753,32.793,32.5977,32.6244,104386.0
2017-09-07 11:30:00,36.76,36.81,36.71,36.79,82595.0,32.6332,32.6776,32.5889,32.6599,82595.0
2017-09-07 12:00:00,36.79,36.82,36.77,36.8,69393.0,32.6599,32.6865,32.6421,32.6688,69393.0
2017-09-07 12:30:00,36.79,36.88,36.78,36.87,49523.0,32.6599,32.7398,32.651,32.7309,49523.0
2017-09-07 13:00:00,36.87,36.9,36.85,36.88,54669.0,32.7309,32.7575,32.7131,32.7398,54669.0
2017-09-07 13:30:00,36.88,36.94,36.87,36.94,63969.0,32.7398,32.793,32.7309,32.793,63969.0
2017-09-07 14:00:00,36.94,37.02,36.93,37.02,90436.0,32.793,32.8641,32.7842,32.8641,90436.0
2017-09-07 14:30:00,37.02,37.04,36.99,37.03,97784.0,32.8641,32.8818,32.8374,32.8729,97784.0
2017-09-07 15:00:00,37.03,37.04,36.93,36.94,118206.0,32.8729,32.8818,32.7842,32.793,118206.0
2017-09-07 15:30:00,36.94,37.05,36.94,37.01,308471.0,32.793,32.8907,32.793,32.8552,308471.0
2017-09-08 09:30:00,37.03,37.18,36.92,37.11,110924.0,32.8729,33.0061,32.7753,32.944,110924.0
2017-09-08 10:00:00,37.11,37.3,37.09,37.25,69558.0,32.944,33.1126,32.9262,33.0682,69558.0
2017-09-08 10:30:00,37.25,37.46,37.23,37.44,97098.0,33.0682,33.2547,33.0505,33.2369,97098.0
2017-09-08 11:00:00,37.44,37.46,37.33,37.39,143076.0,33.2369,33.2547,33.1393,33.1925,143076.0
2017-09-08 11:30:00,37.38,37.39,37.28,37.36,113048.0,33.1836,33.1925,33.0949,33.1659,113048.0
2017-09-08 12:00:00,37.35,37.48,37.34,37.48,60378.0,33.157,33.2724,33.1481,33.2724,60378.0
2017-09-08 12:30:00,37.47,37.58,37.47,37.48,222983.0,33.2635,33.3612,33.2635,33.2724,222983.0
2017-09-08 13:00:00,37.49,37.58,37.47,37.54,225672.0,33.2813,33.3612,33.2635,33.3257,225672.0
2017-09-08 13:30:00,37.54,37.56,37.48,37.56,85053.0,33.3257,33.3434,33.2724,33.3434,85053.0
2017-09-08 14:00:00,37.56,37.62,37.5,37.52,88898.0,33.3434,33.3967,33.2902,33.3079,88898.0
2017-09-08 14:30:00,37.51,37.55,37.48,37.48,83803.0,33.2991,33.3346,33.2724,33.2724,83803.0
2017-09-08 15:00:00,37.48,37.54,37.43,37.43,187449.0,33.2724,33.3257,33.228,33.228,187449.0
2017-09-08 15:30:00,37.43,37.58,37.42,37.57,355459.0,33.228,33.3612,33.2192,33.3523,355459.0
2017-09-11 09:30:00,37.64,37.75,37.09,37.17,358283.0,33.4145,33.5121,32.9262,32.9972,358283.0
2017-09-11 10:00:00,37.18,37.25,37.06,37.1,486466.0,33.0061,33.0682,32.8996,32.9351,486466.0
2017-09-11 10:30:00,37.11,37.15,37.05,37.13,166588.0,32.944,32.9795,32.8907,32.9617,166588.0
2017-09-11 11:00:00,37.13,37.35,37.11,37.35,93240.0,32.9617,33.157,32.944,33.157,93240.0
2017-09-11 11:30:00,37.35,37.45,37.34,37.4,94517.0,33.157,33.2458,33.1481,33.2014,94517.0
2017-09-11 12:00:00,37.4,37.42,37.33,37.38,51742.0,33.2014,33.2192,33.1393,33.1836,51742.0
2017-09-11 12:30:00,37.39,37.47,37.37,37.44,62679.0,33.1925,33.2635,33.1748,33.2369,62679.0
2017-09-11 13:00:00,37.44,37.55,37.43,37.52,98354.0,33.2369,33.3346,33.228,33.3079,98354.0
2017-09-11 13:30:00,37.52,37.53,37.45,37.51,103485.0,33.3079,33.3168,33.2458,33.2991,103485.0
2017-09-11 14:00:00,37.51,37.61,37.5,37.57,98423.0,33.2991,33.3878,33.2902,33.3523,98423.0
2017-09-11 14:30:00,37.58,37.66,37.57,37.64,169113.0,33.3612,33.4322,33.3523,33.4145,169113.0
2017-09-11 15:00:00,37.64,37.67,37.58,37.62,108326.0,33.4145,33.4411,33.3612,33.3967,108326.0
2017-09-11 15:30:00,37.62,37.67,37.59,37.66,303214.0,33.3967,33.4411,33.3701,33.4322,303214.0
2017-09-12 09:30:00,37.74,37.84,37.63,37.72,106195.0,33.5032,33.592,33.4056,33.4855,106195.0
2017-09-12 10:00:00,37.72,37.8,37.67,37.8,56077.0,33.4855,33.5565,33.4411,33.5565,56077.0
2017-09-12 10:30:00,37.8,37.88,37.74,37.84,73094.0,33.5565,33.6275,33.5032,33.592,73094.0
2017-09-12 11:00:00,37.84,37.87,37.79,37.82,54763.0,33.592,33.6186,33.5476,33.5743,54763.0
2017-09-12 11:30:00,37.82,37.89,37.81,37.84,52401.0,33.5743,33.6364,33.5654,33.592,52401.0
2017-09-12 12:00:00,37.85,37.92,37.84,37.89,50936.0,33.6009,33.663,33.592,33.6364,50936.0
2017-09-12 12:30:00,37.89,37.94,37.87,37.92,41668.0,33.6364,33.6808,33.6186,33.663,41668.0
2017-09-12 13:00:00,37.93,37.96,37.9,37.92,40030.0,33.6719,33.6985,33.6453,33.663,40030.0
2017-09-12 13:30:00,37.92,37.95,37.91,37.94,77010.0,33.663,33.6897,33.6541,33.6808,77010.0
2017-09-12 14:00:00,37.93,38.03,37.92,38.02,72253.0,33.6719,33.7607,33.663,33.7518,72253.0
2017-09-12 14:30:00,38.03,38.1,37.99,38.1,93675.0,33.7607,33.8228,33.7252,33.8228,93675.0
2017-09-12 15:00:00,38.1,38.17,38.06,38.15,226773.0,33.8228,33.885,33.7873,33.8672,226773.0
2017-09-12 15:30:00,38.15,38.18,38.07,38.12,327672.0,33.8672,33.8938,33.7962,33.8406,327672.0
2017-09-13 09:30:00,38.11,38.12,37.9,38.08,112621.0,33.8317,33.8406,33.6453,33.8051,112621.0
2017-09-13 10:00:00,38.09,38.1,37.94,38.02,114450.0,33.8139,33.8228,33.6808,33.7518,114450.0
2017-09-13 10:30:00,38.02,38.02,37.82,37.83,80448.0,33.7518,33.7518,33.5743,33.5831,80448.0
2017-09-13 11:00:00,37.83,37.87,37.76,37.79,110667.0,33.5831,33.6186,33.521,33.5476,110667.0
2017-09-13 11:30:00,37.79,37.8,37.63,37.66,118708.0,33.5476,33.5565,33.4056,33.4322,118708.0
2017-09-13 12:00:00,37.66,37.78,37.65,37.75,101883.0,33.4322,33.5387,33.4233,33.5121,101883.0
2017-09-13 12:30:00,37.74,37.78,37.72,37.77,60963.0,33.5032,33.5387,33.4855,33.5299,60963.0
2017-09-13 13:00:00,37.77,37.77,37.53,37.53,93241.0,33.5299,33.5299,33.3168,33.3168,93241.0
2017-09-13 13:30:00,37.52,37.65,37.52,37.59,141987.0,33.3079,33.4233,33.3079,33.3701,141987.0
2017-09-13 14:00:00,37.59,37.7,37.59,37.67,132718.0,33.3701,33.4677,33.3701,33.4411,132718.0
2017-09-13 14:30:00,37.67,37.7,37.52,37.54,122743.0,33.4411,33.4677,33.3079,33.3257,122743.0
2017-09-13 15:00:00,37.54,37.59,37.47,37.54,228480.0,33.3257,33.3701,33.2635,33.3257,228480.0
2017-09-13 15:30:00,37.54,37.57,37.47,37.49,370668.0,33.3257,33.3523,33.2635,33.2813,370668.0
2017-09-14 09:30:00,37.37,37.4,36.98,37.3,271832.0,33.1748,33.2014,32.8286,33.1126,271832.0
2017-09-14 10:00:00,37.31,37.35,37.05,37.08,144855.0,33.1215,33.157,32.8907,32.9173,144855.0
2017-09-14 10:30:00,37.07,37.24,37.07,37.18,81875.0,32.9084,33.0594,32.9084,33.0061,81875.0
2017-09-14 11:00:00,37.18,37.23,37.16,37.23,48345.0,33.0061,33.0505,32.9883,33.0505,48345.0
2017-09-14 11:30:00,37.23,37.33,37.21,37.3,68929.0,33.0505,33.1393,33.0327,33.1126,68929.0
2017-09-14 12:00:00,37.3,37.37,37.27,37.36,42239.0,33.1126,33.1748,33.086,33.1659,42239.0
2017-09-14 12:30:00,37.36,37.45,37.36,37.43,31953.0,33.1659,33.2458,33.1659,33.228,31953.0
2017-09-14 13:00:00,37.44,37.44,37.3,37.36,105322.0,33.2369,33.2369,33.1126,33.1659,105322.0
2017-09-14 13:30:00,37.36,37.38,37.29,37.34,76342.0,33.1659,33.1836,33.1037,33.1481,76342.0
2017-09-14 14:00:00,37.34,37.39,37.33,37.37,33993.0,33.1481,33.1925,33.1393,33.1748,33993.0
2017-09-14 14:30:00,37.37,37.45,37.36,37.43,76863.0,33.1748,33.2458,33.1659,33.228,76863.0
2017-09-14 15:00:00,37.43,37.44,37.39,37.44,62630.0,33.228,33.2369,33.1925,33.2369,62630.0
2017-09-14 15:30:00,37.43,37.45,37.34,37.39,294838.0,33.228,33.2458,33.1481,33.1925,294838.0
2017-09-15 09:30:00,37.27,37.35,37.17,37.21,426749.0,33.086,33.157,32.9972,33.0327,426749.0
2017-09-15 10:00:00,37.22,37.26,37.13,37.17,105934.0,33.0416,33.0771,32.9617,32.9972,105934.0
2017-09-15 10:30:00,37.17,37.26,37.17,37.25,96022.0,32.9972,33.0771,32.9972,33.0682,96022.0
2017-09-15 11:00:00,37.25,37.3,37.22,37.29,47776.0,33.0682,33.1126,33.0416,33.1037,47776.0
2017-09-15 11:30:00,37.3,37.37,37.27,37.37,33234.0,33.1126,33.1748,33.086,33.1748,33234.0
2017-09-15 12:00:00,37.37,37.49,37.36,37.47,34886.0,33.1748,33.2813,33.1659,33.2635,34886.0
2017-09-15 12:30:00,37.48,37.5,37.41,37.45,34488.0,33.2724,33.2902,33.2103,33.2458,34488.0
2017-09-15 13:00:00,37.45,37.48,37.42,37.47,45798.0,33.2458,33.2724,33.2192,33.2635,45798.0
2017-09-15 13:30:00,37.48,37.49,37.42,37.43,29722.0,33.2724,33.2813,33.2192,33.228,29722.0
2017-09-15 14:00:00,37.42,37.44,37.39,37.41,31441.0,33.2192,33.2369,33.1925,33.2103,31441.0
2017-09-15 14:30:00,37.42,37.42,37.34,37.34,36514.0,33.2192,33.2192,33.1481,33.1481,36514.0
2017-09-15 15:00:00,37.34,37.38,37.32,37.33,82969.0,33.1481,33.1836,33.1304,33.1393,82969.0
2017-09-15 15:30:00,37.33,37.36,37.27,37.31,301150.0,33.1393,33.1659,33.086,33.1215,301150.0
2017-09-18 09:30:00,37.39,37.51,37.36,37.43,78505.0,33.1925,33.2991,33.1659,33.228,78505.0
2017-09-18 10:00:00,37.43,37.47,37.38,37.46,92475.0,33.228,33.2635,33.1836,33.2547,92475.0
2017-09-18 10:30:00,37.45,37.58,37.44,37.53,75886.0,33.2458,33.3612,33.2369,33.3168,75886.0
2017-09-18 11:00:00,37.54,37.54,37.47,37.52,45736.0,33.3257,33.3257,33.2635,33.3079,45736.0
2017-09-18 11:30:00,37.51,37.52,37.44,37.45,41127.0,33.2991,33.3079,33.2369,33.2458,41127.0
2017-09-18 12:00:00,37.45,37.46,37.33,37.33,69534.0,33.2458,33.2547,33.1393,33.1393,69534.0
2017-09-18 12:30:00,37.33,37.42,37.26,37.26,143103.0,33.1393,33.2192,33.0771,33.0771,143103.0
2017-09-18 13:00:00,37.27,37.29,37.2,37.25,87510.0,33.086,33.1037,33.0239,33.0682,87510.0
2017-09-18 13:30:00,37.25,37.28,37.2,37.21,173516.0,33.0682,33.0949,33.0239,33.0327,173516.0
2017-09-18 14:00:00,37.2,37.26,37.19,37.25,78859.0,33.0239,33.0771,33.015,33.0682,78859.0
2017-09-18 14:30:00,37.25,37.31,37.23,37.28,71813.0,33.0682,33.1215,33.0505,33.0949,71813.0
2017-09-18 15:00:00,37.28,37.32,37.27,37.29,158521.0,33.0949,33.1304,33.086,33.1037,158521.0
2017-09-18 15:30:00,37.29,37.3,37.23,37.26,449292.0,33.1037,33.1126,33.0505,33.0771,449292.0
2017-09-19 09:30:00,37.33,37.42,37.24,37.28,172658.0,33.1393,33.2192,33.0594,33.0949,172658.0
2017-09-19 10:00:00,37.29,37.42,37.24,37.4,104467.0,33.1037,33.2192,33.0594,33.2014,104467.0
2017-09-19 10:30:00,37.4,37.45,37.35,37.35,98688.0,33.2014,33.2458,33.157,33.157,98688.0
2017-09-19 11:00:00,37.36,37.41,37.33,37.37,100951.0,33.1659,33.2103,33.1393,33.1748,100951.0
2017-09-19 11:30:00,37.37,37.4,37.33,37.33,87211.0,33.1748,33.2014,33.1393,33.1393,87211.0
2017-09-19 12:00:00,37.34,37.35,37.25,37.31,136090.0,33.1481,33.157,33.0682,33.1215,136090.0
2017-09-19 12:30:00,37.31,37.37,37.27,37.36,110931.0,33.1215,33.1748,33.086,33.1659,110931.0
2017-09-19 13:00:00,37.36,37.4,37.35,37.36,67406.0,33.1659,33.2014,33.157,33.1659,67406.0
2017-09-19 13:30:00,37.36,37.42,37.35,37.4,150631.0,33.1659,33.2192,33.157,33.2014,150631.0
2017-09-19 14:00:00,37.4,37.41,37.35,37.36,127378.0,33.2014,33.2103,33.157,33.1659,127378.0
2017-09-19 14:30:00,37.36,37.47,37.35,37.45,80265.0,33.1659,33.2635,33.157,33.2458,80265.0
2017-09-19 15:00:00,37.46,37.48,37.4,37.44,124911.0,33.2547,33.2724,33.2014,33.2369,124911.0
2017-09-19 15:30:00,37.43,37.45,37.37,37.4,298766.0,33.228,33.2458,33.1748,33.2014,298766.0
2017-09-20 09:30:00,37.34,37.58,37.26,37.35,112674.0,33.1481,33.3612,33.0771,33.157,112674.0
2017-09-20 10:00:00,37.35,37.35,37.15,37.19,122261.0,33.157,33.157,32.9795,33.015,122261.0
2017-09-20 10:30:00,37.19,37.26,37.17,37.23,57119.0,33.015,33.0771,32.9972,33.0505,57119.0
2017-09-20 11:00:00,37.24,37.4,37.21,37.38,39036.0,33.0594,33.2014,33.0327,33.1836,39036.0
2017-09-20 11:30:00,37.38,37.52,37.37,37.48,199348.0,33.1836,33.3079,33.1748,33.2724,199348.0
2017-09-20 12:00:00,37.48,37.54,37.47,37.5,48000.0,33.2724,33.3257,33.2635,33.2902,48000.0
2017-09-20 12:30:00,37.5,37.55,37.49,37.53,29209.0,33.2902,33.3346,33.2813,33.3168,29209.0
2017-09-20 13:00:00,37.53,37.54,37.45,37.47,23142.0,33.3168,33.3257,33.2458,33.2635,23142.0
2017-09-20 13:30:00,37.47,37.47,37.37,37.38,48320.0,33.2635,33.2635,33.1748,33.1836,48320.0
2017-09-20 14:00:00,37.37,37.44,37.23,37.32,90605.0,33.1748,33.2369,33.0505,33.1304,90605.0
2017-09-20 14:30:00,37.32,37.45,37.29,37.43,235313.0,33.1304,33.2458,33.1037,33.228,235313.0
2017-09-20 15:00:00,37.43,37.53,37.39,37.52,141599.0,33.228,33.3168,33.1925,33.3079,141599.0
2017-09-20 15:30:00,37.53,37.54,37.45,37.51,335055.0,33.3168,33.3257,33.2458,33.2991,335055.0
2017-09-21 09:30:00,37.54,37.59,37.28,37.38,84545.0,33.3257,33.3701,33.0949,33.1836,84545.0
2017-09-21 10:00:00,37.39,37.55,37.39,37.54,47377.0,33.1925,33.3346,33.1925,33.3257,47377.0
2017-09-21 10:30:00,37.54,37.68,37.48,37.66,72096.0,33.3257,33.45,33.2724,33.4322,72096.0
2017-09-21 11:00:00,37.66,37.67,37.58,37.65,55926.0,33.4322,33.4411,33.3612,33.4233,55926.0
2017-09-21 11:30:00,37.64,37.66,37.57,37.65,50559.0,33.4145,33.4322,33.3523,33.4233,50559.0
2017-09-21 12:00:00,37.65,37.67,37.6,37.66,32827.0,33.4233,33.4411,33.3789,33.4322,32827.0
2017-09-21 12:30:00,37.66,37.67,37.6,37.61,35124.0,33.4322,33.4411,33.3789,33.3878,35124.0
2017-09-21 13:00:00,37.62,37.63,37.59,37.63,33592.0,33.3967,33.4056,33.3701,33.4056,33592.0
2017-09-21 13:30:00,37.63,37.65,37.6,37.65,43497.0,33.4056,33.4233,33.3789,33.4233,43497.0
2017-09-21 14:00:00,37.65,37.67,37.61,37.67,52212.0,33.4233,33.4411,33.3878,33.4411,52212.0
2017-09-21 14:30:00,37.66,37.74,37.66,37.74,54769.0,33.4322,33.5032,33.4322,33.5032,54769.0
2017-09-21 15:00:00,37.75,37.75,37.67,37.72,111693.0,33.5121,33.5121,33.4411,33.4855,111693.0
2017-09-21 15:30:00,37.72,37.74,37.65,37.72,369041.0,33.4855,33.5032,33.4233,33.4855,369041.0
2017-09-22 09:30:00,37.63,38.05,37.63,38.0,129789.0,33.4056,33.7784,33.4056,33.734,129789.0
2017-09-22 10:00:00,38.0,38.12,37.97,38.09,94904.0,33.734,33.8406,33.7074,33.8139,94904.0
2017-09-22 10:30:00,38.09,38.12,38.04,38.1,62463.0,33.8139,33.8406,33.7696,33.8228,62463.0
2017-09-22 11:00:00,38.1,38.14,38.07,38.14,75752.0,33.8228,33.8583,33.7962,33.8583,75752.0
2017-09-22 11:30:00,38.14,38.22,38.08,38.17,82431.0,33.8583,33.9293,33.8051,33.885,82431.0
2017-09-22 12:00:00,38.17,38.17,38.04,38.07,92891.0,33.885,33.885,33.7696,33.7962,92891.0
2017-09-22 12:30:00,38.08,38.19,38.05,38.16,70304.0,33.8051,33.9027,33.7784,33.8761,70304.0
2017-09-22 13:00:00,38.16,38.17,38.13,38.16,63054.0,33.8761,33.885,33.8494,33.8761,63054.0
2017-09-22 13:30:00,38.15,38.19,38.08,38.08,70328.0,33.8672,33.9027,33.8051,33.8051,70328.0
2017-09-22 14:00:00,38.09,38.1,37.99,38.0,114398.0,33.8139,33.8228,33.7252,33.734,114398.0
2017-09-22 14:30:00,38.0,38.05,37.94,37.97,114147.0,33.734,33.7784,33.6808,33.7074,114147.0
2017-09-22 15:00:00,37.97,38.05,37.95,38.05,128210.0,33.7074,33.7784,33.6897,33.7784,128210.0
2017-09-22 15:30:00,38.05,38.13,38.04,38.08,329276.0,33.7784,33.8494,33.7696,33.8051,329276.0
2017-09-25 09:30:00,38.07,38.28,38.07,38.21,100115.0,33.7962,33.9826,33.7962,33.9205,100115.0
2017-09-25 10:00:00,38.2,38.28,38.15,38.23,80380.0,33.9116,33.9826,33.8672,33.9382,80380.0
2017-09-25 10:30:00,38.23,38.3,38.21,38.22,88699.0,33.9382,34.0004,33.9205,33.9293,88699.0
2017-09-25 11:00:00,38.22,38.22,38.06,38.14,90746.0,33.9293,33.9293,33.7873,33.8583,90746.0
2017-09-25 11:30:00,38.13,38.13,38.03,38.04,100122.0,33.8494,33.8494,33.7607,33.7696,100122.0
2017-09-25 12:00:00,38.05,38.05,37.93,38.03,101801.0,33.7784,33.7784,33.6719,33.7607,101801.0
2017-09-25 12:30:00,38.03,38.1,38.01,38.07,115472.0,33.7607,33.8228,33.7429,33.7962,115472.0
2017-09-25 13:00:00,38.07,38.24,38.06,38.2,68194.0,33.7962,33.9471,33.7873,33.9116,68194.0
2017-09-25 13:30:00,38.19,38.22,38.16,38.17,38809.0,33.9027,33.9293,33.8761,33.885,38809.0
2017-09-25 14:00:00,38.17,38.19,38.14,38.19,50138.0,33.885,33.9027,33.8583,33.9027,50138.0
2017-09-25 14:30:00,38.19,38.24,38.18,38.23,57356.0,33.9027,33.9471,33.8938,33.9382,57356.0
2017-09-25 15:00:00,38.23,38.24,38.15,38.16,77439.0,33.9382,33.9471,33.8672,33.8761,77439.0
2017-09-25 15:30:00,38.15,38.23,38.13,38.2,236398.0,33.8672,33.9382,33.8494,33.9116,236398.0
2017-09-26 09:30:00,38.25,38.44,38.23,38.4,78394.0,33.956,34.1246,33.9382,34.0891,78394.0
2017-09-26 10:00:00,38.39,38.4,38.26,38.29,53479.0,34.0803,34.0891,33.9649,33.9915,53479.0
2017-09-26 10:30:00,38.29,38.3,38.22,38.25,49150.0,33.9915,34.0004,33.9293,33.956,49150.0
2017-09-26 11:00:00,38.25,38.28,38.2,38.28,87481.0,33.956,33.9826,33.9116,33.9826,87481.0
2017-09-26 11:30:00,38.27,38.43,38.25,38.39,111996.0,33.9737,34.1158,33.956,34.0803,111996.0
2017-09-26 12:00:00,38.38,38.47,38.37,38.47,60676.0,34.0714,34.1513,34.0625,34.1513,60676.0
2017-09-26 12:30:00,38.47,38.49,38.35,38.38,36036.0,34.1513,34.169,34.0448,34.0714,36036.0
2017-09-26 13:00:00,38.37,38.39,38.33,38.36,30420.0,34.0625,34.0803,34.027,34.0536,30420.0
2017-09-26 13:30:00,38.36,38.38,38.32,38.35,56841.0,34.0536,34.0714,34.0181,34.0448,56841.0
2017-09-26 14:00:00,38.36,38.4,38.3,38.34,131865.0,34.0536,34.0891,34.0004,34.0359,131865.0
2017-09-26 14:30:00,38.35,38.4,38.34,38.37,52771.0,34.0448,34.0891,34.0359,34.0625,52771.0
2017-09-26 15:00:00,38.37,38.41,38.35,38.41,90371.0,34.0625,34.098,34.0448,34.098,90371.0
2017-09-26 15:30:00,38.41,38.41,38.36,38.41,561787.0,34.098,34.098,34.0536,34.098,561787.0
2017-09-27 09:30:00,38.44,38.64,38.35,38.41,130825.0,34.1246,34.3022,34.0448,34.098,130825.0
2017-09-27 10:00:00,38.42,38.51,38.36,38.44,76846.0,34.1069,34.1868,34.0536,34.1246,76846.0
2017-09-27 10:30:00,38.45,38.45,38.24,38.29,106474.0,34.1335,34.1335,33.9471,33.9915,106474.0
2017-09-27 11:00:00,38.3,38.38,38.28,38.36,62239.0,34.0004,34.0714,33.9826,34.0536,62239.0
2017-09-27 11:30:00,38.36,38.38,38.3,38.31,54895.0,34.0536,34.0714,34.0004,34.0092,54895.0
2017-09-27 12:00:00,38.32,38.4,38.31,38.4,76210.0,34.0181,34.0891,34.0092,34.0891,76210.0
2017-09-27 12:30:00,38.4,38.51,38.37,38.5,84299.0,34.0891,34.1868,34.0625,34.1779,84299.0
2017-09-27 13:00:00,38.5,38.56,38.48,38.54,49137.0,34.1779,34.2312,34.1602,34.2134,49137.0
2017-09-27 13:30:00,38.54,38.63,38.53,38.62,72159.0,34.2134,34.2933,34.2045,34.2844,72159.0
2017-09-27 14:00:00,38.63,38.73,38.61,38.63,152592.0,34.2933,34.3821,34.2756,34.2933,152592.0
2017-09-27 14:30:00,38.62,38.63,38.58,38.61,79256.0,34.2844,34.2933,34.2489,34.2756,79256.0
2017-09-27 15:00:00,38.61,38.65,38.59,38.65,122298.0,34.2756,34.3111,34.2578,34.3111,122298.0
2017-09-27 15:30:00,38.65,38.68,38.58,38.58,248514.0,34.3111,34.3377,34.2489,34.2489,248514.0
2017-09-28 09:30:00,38.47,38.9,38.37,38.81,135066.0,34.1513,34.533,34.0625,34.4531,135066.0
2017-09-28 10:00:00,38.83,38.87,38.7,38.74,52728.0,34.4709,34.5064,34.3555,34.391,52728.0
2017-09-28 10:30:00,38.73,38.79,38.68,38.73,64844.0,34.3821,34.4354,34.3377,34.3821,64844.0
2017-09-28 11:00:00,38.74,38.75,38.64,38.65,81026.0,34.391,34.3998,34.3022,34.3111,81026.0
2017-09-28 11:30:00,38.66,38.74,38.62,38.73,62782.0,34.32,34.391,34.2844,34.3821,62782.0
2017-09-28 12:00:00,38.73,38.75,38.64,38.67,55192.0,34.3821,34.3998,34.3022,34.3288,55192.0
2017-09-28 12:30:00,38.66,38.72,38.64,38.68,59310.0,34.32,34.3732,34.3022,34.3377,59310.0
2017-09-28 13:00:00,38.69,38.75,38.66,38.74,71911.0,34.3466,34.3998,34.32,34.391,71911.0
2017-09-28 13:30:00,38.73,38.78,38.73,38.76,44991.0,34.3821,34.4265,34.3821,34.4087,44991.0
2017-09-28 14:00:00,38.75,38.77,38.68,38.73,77628.0,34.3998,34.4176,34.3377,34.3821,77628.0
2017-09-28 14:30:00,38.73,38.73,38.66,38.67,102207.0,34.3821,34.3821,34.32,34.3288,102207.0
2017-09-28 15:00:00,38.68,38.76,38.66,38.7,66684.0,34.3377,34.4087,34.32,34.3555,66684.0
2017-09-28 15:30:00,38.7,38.78,38.69,38.78,237206.0,34.3555,34.4265,34.3466,34.4265,237206.0
2017-09-29 09:30:00,38.75,38.99,38.75,38.84,101507.0,34.3998,34.6129,34.3998,34.4797,101507.0
2017-09-29 10:00:00,38.83,39.0,38.82,38.95,51155.0,34.4709,34.6218,34.462,34.5774,51155.0
2017-09-29 10:30:00,38.95,39.08,38.93,39.07,95562.0,34.5774,34.6928,34.5596,34.6839,95562.0
2017-09-29 11:00:00,39.07,39.09,38.97,39.08,118824.0,34.6839,34.7017,34.5951,34.6928,118824.0
2017-09-29 11:30:00,39.09,39.1,39.01,39.08,41906.0,34.7017,34.7106,34.6307,34.6928,41906.0
2017-09-29 12:00:00,39.08,39.1,39.03,39.08,47108.0,34.6928,34.7106,34.6484,34.6928,47108.0
2017-09-29 12:30:00,39.09,39.09,39.05,39.06,45789.0,34.7017,34.7017,34.6662,34.675,45789.0
2017-09-29 13:00:00,39.06,39.09,39.03,39.09,68611.0,34.675,34.7017,34.6484,34.7017,68611.0
2017-09-29 13:30:00,39.09,39.12,39.05,39.08,54675.0,34.7017,34.7283,34.6662,34.6928,54675.0
2017-09-29 14:00:00,39.07,39.1,38.99,39.0,61610.0,34.6839,34.7106,34.6129,34.6218,61610.0
2017-09-29 14:30:00,39.0,39.03,38.97,39.0,129515.0,34.6218,34.6484,34.5951,34.6218,129515.0
2017-09-29 15:00:00,39.01,39.08,39.0,39.01,87757.0,34.6307,34.6928,34.6218,34.6307,87757.0
2017-09-29 15:30:00,39.01,39.06,39.0,39.02,280086.0,34.6307,34.675,34.6218,34.6395,280086.0
2017-10-02 09:30:00,38.99,39.24,38.99,39.2,186014.0,34.6129,34.8348,34.6129,34.7993,186014.0
2017-10-02 10:00:00,39.19,39.42,39.15,39.28,104565.0,34.7905,34.9946,34.7549,34.8703,104565.0
2017-10-02 10:30:00,39.28,39.31,39.22,39.25,98570.0,34.8703,34.897,34.8171,34.8437,98570.0
2017-10-02 11:00:00,39.26,39.27,39.22,39.24,73297.0,34.8526,34.8615,34.8171,34.8348,73297.0
2017-10-02 11:30:00,39.25,39.31,39.24,39.29,96602.0,34.8437,34.897,34.8348,34.8792,96602.0
2017-10-02 12:00:00,39.28,39.4,39.26,39.38,89425.0,34.8703,34.9769,34.8526,34.9591,89425.0
2017-10-02 12:30:00,39.39,39.54,39.37,39.54,201001.0,34.968,35.1012,34.9502,35.1012,201001.0
2017-10-02 13:00:00,39.53,39.53,39.36,39.42,130371.0,35.0923,35.0923,34.9414,34.9946,130371.0
2017-10-02 13:30:00,39.42,39.48,39.42,39.48,72667.0,34.9946,35.0479,34.9946,35.0479,72667.0
2017-10-02 14:00:00,39.48,39.56,39.46,39.55,135129.0,35.0479,35.1189,35.0301,35.11,135129.0
2017-10-02 14:30:00,39.55,39.62,39.53,39.58,137336.0,35.11,35.1722,35.0923,35.1367,137336.0
2017-10-02 15:00:00,39.57,39.59,39.48,39.51,215177.0,35.1278,35.1455,35.0479,35.0745,215177.0
2017-10-02 15:30:00,39.5,39.61,39.5,39.6,365622.0,35.0657,35.1633,35.0657,35.1544,365622.0
2017-10-03 09:30:00,39.46,39.5,38.82,38.88,369975.0,35.0301,35.0657,34.462,34.5153,369975.0
2017-10-03 10:00:00,38.88,39.22,38.85,39.2,223158.0,34.5153,34.8171,34.4886,34.7993,223158.0
2017-10-03 10:30:00,39.2,39.28,39.1,39.17,252507.0,34.7993,34.8703,34.7106,34.7727,252507.0
2017-10-03 11:00:00,39.16,39.16,39.0,39.08,134621.0,34.7638,34.7638,34.6218,34.6928,134621.0
2017-10-03 11:30:00,39.08,39.15,39.05,39.11,114139.0,34.6928,34.7549,34.6662,34.7194,114139.0
2017-10-03 12:00:00,39.11,39.24,39.1,39.13,127205.0,34.7194,34.8348,34.7106,34.7372,127205.0
2017-10-03 12:30:00,39.13,39.2,39.12,39.13,66345.0,34.7372,34.7993,34.7283,34.7372,66345.0
2017-10-03 13:00:00,39.14,39.16,39.1,39.15,65365.0,34.7461,34.7638,34.7106,34.7549,65365.0
2017-10-03 13:30:00,39.15,39.22,39.14,39.17,88057.0,34.7549,34.8171,34.7461,34.7727,88057.0
2017-10-03 14:00:00,39.17,39.21,39.14,39.2,74050.0,34.7727,34.8082,34.7461,34.7993,74050.0
2017-10-03 14:30:00,39.21,39.23,39.17,39.2,80779.0,34.8082,34.826,34.7727,34.7993,80779.0
2017-10-03 15:00:00,39.2,39.27,39.19,39.27,97061.0,34.7993,34.8615,34.7905,34.8615,97061.0
2017-10-03 15:30:00,39.27,39.29,39.16,39.22,346202.0,34.8615,34.8792,34.7638,34.8171,346202.0
2017-10-04 09:30:00,39.28,39.31,39.07,39.09,105699.0,34.8703,34.897,34.6839,34.7017,105699.0
2017-10-04 10:00:00,39.12,39.16,39.01,39.07,89363.0,34.7283,34.7638,34.6307,34.6839,89363.0
2017-10-04 10:30:00,39.07,39.09,38.96,39.05,81461.0,34.6839,34.7017,34.5863,34.6662,81461.0
2017-10-04 11:00:00,39.05,39.09,38.99,39.01,192071.0,34.6662,34.7017,34.6129,34.6307,192071.0
2017-10-04 11:30:00,39.01,39.35,39.0,39.3,239901.0,34.6307,34.9325,34.6218,34.8881,239901.0
2017-10-04 12:00:00,39.3,39.33,39.27,39.28,44392.0,34.8881,34.9147,34.8615,34.8703,44392.0
2017-10-04 12:30:00,39.27,39.28,39.22,39.23,78443.0,34.8615,34.8703,34.8171,34.826,78443.0
2017-10-04 13:00:00,39.23,39.27,39.21,39.27,36528.0,34.826,34.8615,34.8082,34.8615,36528.0
2017-10-04 13:30:00,39.27,39.35,39.24,39.33,62034.0,34.8615,34.9325,34.8348,34.9147,62034.0
2017-10-04 14:00:00,39.32,39.38,39.31,39.33,63992.0,34.9059,34.9591,34.897,34.9147,63992.0
2017-10-04 14:30:00,39.33,39.35,39.27,39.28,110535.0,34.9147,34.9325,34.8615,34.8703,110535.0
2017-10-04 15:00:00,39.29,39.32,39.23,39.25,119248.0,34.8792,34.9059,34.826,34.8437,119248.0
2017-10-04 15:30:00,39.25,39.28,39.21,39.24,334102.0,34.8437,34.8703,34.8082,34.8348,334102.0
2017-10-05 09:30:00,39.28,39.34,38.97,38.97,109422.0,34.8703,34.9236,34.5951,34.5951,109422.0
2017-10-05 10:00:00,38.97,39.01,38.91,38.97,86449.0,34.5951,34.6307,34.5419,34.5951,86449.0
2017-10-05 10:30:00,38.97,39.06,38.94,38.98,75449.0,34.5951,34.675,34.5685,34.604,75449.0
2017-10-05 11:00:00,38.98,39.1,38.98,39.07,46428.0,34.604,34.7106,34.604,34.6839,46428.0
2017-10-05 11:30:00,39.06,39.2,39.04,39.2,79012.0,34.675,34.7993,34.6573,34.7993,79012.0
2017-10-05 12:00:00,39.2,39.23,39.18,39.18,45782.0,34.7993,34.826,34.7816,34.7816,45782.0
2017-10-05 12:30:00,39.19,39.19,39.12,39.13,118519.0,34.7905,34.7905,34.7283,34.7372,118519.0
2017-10-05 13:00:00,39.13,39.14,39.08,39.09,79946.0,34.7372,34.7461,34.6928,34.7017,79946.0
2017-10-05 13:30:00,39.09,39.09,39.02,39.05,91245.0,34.7017,34.7017,34.6395,34.6662,91245.0
2017-10-05 14:00:00,39.05,39.06,39.0,39.06,126505.0,34.6662,34.675,34.6218,34.675,126505.0
2017-10-05 14:30:00,39.06,39.09,39.03,39.07,294659.0,34.675,34.7017,34.6484,34.6839,294659.0
2017-10-05 15:00:00,39.07,39.09,39.01,39.03,157755.0,34.6839,34.7017,34.6307,34.6484,157755.0
2017-10-05 15:30:00,39.03,39.05,38.94,38.96,438346.0,34.6484,34.6662,34.5685,34.5863,438346.0
2017-10-06 09:30:00,38.88,39.03,38.8,38.99,51882.0,34.5153,34.6484,34.4442,34.6129,51882.0
2017-10-06 10:00:00,39.0,39.18,38.99,39.16,103265.0,34.6218,34.7816,34.6129,34.7638,103265.0
2017-10-06 10:30:00,39.16,39.22,39.07,39.09,59443.0,34.7638,34.8171,34.6839,34.7017,59443.0
2017-10-06 11:00:00,39.09,39.17,39.07,39.12,43641.0,34.7017,34.7727,34.6839,34.7283,43641.0
2017-10-06 11:30:00,39.11,39.12,39.05,39.09,57193.0,34.7194,34.7283,34.6662,34.7017,57193.0
2017-10-06 12:00:00,39.09,39.19,39.07,39.19,40531.0,34.7017,34.7905,34.6839,34.7905,40531.0
2017-10-06 12:30:00,39.19,39.24,39.18,39.24,43935.0,34.7905,34.8348,34.7816,34.8348,43935.0
2017-10-06 13:00:00,39.24,39.25,39.17,39.22,48520.0,34.8348,34.8437,34.7727,34.8171,48520.0
2017-10-06 13:30:00,39.22,39.24,39.2,39.22,64934.0,34.8171,34.8348,34.7993,34.8171,64934.0
2017-10-06 14:00:00,39.22,39.22,39.18,39.18,80183.0,34.8171,34.8171,34.7816,34.7816,80183.0
2017-10-06 14:30:00,39.18,39.19,39.14,39.19,70340.0,34.7816,34.7905,34.7461,34.7905,70340.0
2017-10-06 15:00:00,39.19,39.21,39.17,39.19,76893.0,34.7905,34.8082,34.7727,34.7905,76893.0
2017-10-06 15:30:00,39.19,39.23,39.19,39.22,324575.0,34.7905,34.826,34.7905,34.8171,324575.0
2017-10-09 09:30:00,39.23,39.31,39.17,39.19,59622.0,34.826,34.897,34.7727,34.7905,59622.0
2017-10-09 10:00:00,39.2,39.21,39.09,39.17,35497.0,34.7993,34.8082,34.7017,34.7727,35497.0
2017-10-09 10:30:00,39.18,39.23,39.17,39.21,165504.0,34.7816,34.826,34.7727,34.8082,165504.0
2017-10-09 11:00:00,39.2,39.22,39.19,39.21,43426.0,34.7993,34.8171,34.7905,34.8082,43426.0
2017-10-09 11:30:00,39.21,39.25,39.2,39.21,58868.0,34.8082,34.8437,34.7993,34.8082,58868.0
2017-10-09 12:00:00,39.22,39.22,39.11,39.14,110725.0,34.8171,34.8171,34.7194,34.7461,110725.0
2017-10-09 12:30:00,39.14,39.15,39.08,39.11,36014.0,34.7461,34.7549,34.6928,34.7194,36014.0
2017-10-09 13:00:00,39.12,39.14,39.1,39.12,53834.0,34.7283,34.7461,34.7106,34.7283,53834.0
2017-10-09 13:30:00,39.12,39.13,39.08,39.11,122714.0,34.7283,34.7372,34.6928,34.7194,122714.0
2017-10-09 14:00:00,39.11,39.11,39.05,39.08,47073.0,34.7194,34.7194,34.6662,34.6928,47073.0
2017-10-09 14:30:00,39.08,39.1,39.05,39.08,45810.0,34.6928,34.7106,34.6662,34.6928,45810.0
2017-10-09 15:00:00,39.08,39.09,39.05,39.05,183669.0,34.6928,34.7017,34.6662,34.6662,183669.0
2017-10-09 15:30:00,39.05,39.07,38.89,38.95,508554.0,34.6662,34.6839,34.5241,34.5774,508554.0
2017-10-10 09:30:00,38.95,39.04,38.87,38.9,82392.0,34.5774,34.6573,34.5064,34.533,82392.0
2017-10-10 10:00:00,38.89,38.89,38.76,38.85,206381.0,34.5241,34.5241,34.4087,34.4886,206381.0
2017-10-10 10:30:00,38.84,38.87,38.72,38.87,73283.0,34.4797,34.5064,34.3732,34.5064,73283.0
2017-10-10 11:00:00,38.87,38.89,38.81,38.89,51497.0,34.5064,34.5241,34.4531,34.5241,51497.0
2017-10-10 11:30:00,38.9,38.9,38.8,38.83,59611.0,34.533,34.533,34.4442,34.4709,59611.0
2017-10-10 12:00:00,38.82,38.87,38.8,38.85,78020.0,34.462,34.5064,34.4442,34.4886,78020.0
2017-10-10 12:30:00,38.85,38.88,38.8,38.8,78967.0,34.4886,34.5153,34.4442,34.4442,78967.0
2017-10-10 13:00:00,38.8,38.85,38.78,38.8,122852.0,34.4442,34.4886,34.4265,34.4442,122852.0
2017-10-10 13:30:00,38.81,38.88,38.8,38.81,64106.0,34.4531,34.5153,34.4442,34.4531,64106.0
2017-10-10 14:00:00,38.82,38.83,38.72,38.77,74749.0,34.462,34.4709,34.3732,34.4176,74749.0
2017-10-10 14:30:00,38.76,38.81,38.7,38.7,80147.0,34.4087,34.4531,34.3555,34.3555,80147.0
2017-10-10 15:00:00,38.71,38.76,38.7,38.75,111262.0,34.3643,34.4087,34.3555,34.3998,111262.0
2017-10-10 15:30:00,38.75,38.75,38.69,38.74,351325.0,34.3998,34.3998,34.3466,34.391,351325.0
2017-10-11 09:30:00,38.87,38.94,38.77,38.8,97322.0,34.5064,34.5685,34.4176,34.4442,97322.0
2017-10-11 10:00:00,38.81,38.83,38.77,38.79,58728.0,34.4531,34.4709,34.4176,34.4354,58728.0
2017-10-11 10:30:00,38.78,38.84,38.71,38.83,70739.0,34.4265,34.4797,34.3643,34.4709,70739.0
2017-10-11 11:00:00,38.83,38.85,38.77,38.81,96715.0,34.4709,34.4886,34.4176,34.4531,96715.0
2017-10-11 11:30:00,38.81,38.84,38.76,38.77,52073.0,34.4531,34.4797,34.4087,34.4176,52073.0
2017-10-11 12:00:00,38.77,38.87,38.76,38.87,78579.0,34.4176,34.5064,34.4087,34.5064,78579.0
2017-10-11 12:30:00,38.86,38.91,38.85,38.87,149219.0,34.4975,34.5419,34.4886,34.5064,149219.0
2017-10-11 13:00:00,38.87,38.95,38.86,38.89,53987.0,34.5064,34.5774,34.4975,34.5241,53987.0
2017-10-11 13:30:00,38.89,38.93,38.85,38.86,59943.0,34.5241,34.5596,34.4886,34.4975,59943.0
2017-10-11 14:00:00,38.87,38.9,38.79,38.81,107864.0,34.5064,34.533,34.4354,34.4531,107864.0
2017-10-11 14:30:00,38.8,38.83,38.79,38.82,63199.0,34.4442,34.4709,34.4354,34.462,63199.0
2017-10-11 15:00:00,38.81,38.97,38.81,38.94,139796.0,34.4531,34.5951,34.4531,34.5685,139796.0
2017-10-11 15:30:00,38.95,38.99,38.92,38.97,422267.0,34.5774,34.6129,34.5508,34.5951,422267.0
2017-10-12 09:30:00,38.81,38.98,38.81,38.86,75883.0,34.5458,34.6971,34.5458,34.5903,75883.0
2017-10-12 10:00:00,38.86,39.0,38.86,38.97,55978.0,34.5903,34.7149,34.5903,34.6882,55978.0
2017-10-12 10:30:00,38.97,39.03,38.94,39.0,86179.0,34.6882,34.7416,34.6615,34.7149,86179.0
2017-10-12 11:00:00,38.99,39.01,38.87,38.89,161843.0,34.706,34.7238,34.5992,34.617,161843.0
2017-10-12 11:30:00,38.89,38.94,38.86,38.88,100980.0,34.617,34.6615,34.5903,34.6081,100980.0
2017-10-12 12:00:00,38.88,38.89,38.73,38.73,155507.0,34.6081,34.617,34.4746,34.4746,155507.0
2017-10-12 12:30:00,38.73,38.89,38.73,38.89,68098.0,34.4746,34.617,34.4746,34.617,68098.0
2017-10-12 13:00:00,38.88,38.94,38.86,38.94,66328.0,34.6081,34.6615,34.5903,34.6615,66328.0
2017-10-12 13:30:00,38.94,39.01,38.92,39.0,225558.0,34.6615,34.7238,34.6437,34.7149,225558.0
2017-10-12 14:00:00,39.0,39.08,38.99,39.04,142747.0,34.7149,34.7861,34.706,34.7505,142747.0
2017-10-12 14:30:00,39.04,39.04,38.99,39.02,71150.0,34.7505,34.7505,34.706,34.7327,71150.0
2017-10-12 15:00:00,39.03,39.08,39.02,39.03,165000.0,34.7416,34.7861,34.7327,34.7416,165000.0
2017-10-12 15:30:00,39.04,39.05,38.99,39.02,395078.0,34.7505,34.7594,34.706,34.7327,395078.0
2017-10-13 09:30:00,39.15,39.2,38.96,39.08,75405.0,34.8484,34.8929,34.6793,34.7861,75405.0
2017-10-13 10:00:00,39.09,39.09,38.92,39.05,93702.0,34.795,34.795,34.6437,34.7594,93702.0
2017-10-13 10:30:00,39.05,39.05,38.9,38.95,68249.0,34.7594,34.7594,34.6259,34.6704,68249.0
2017-10-13 11:00:00,38.94,38.97,38.86,38.86,105619.0,34.6615,34.6882,34.5903,34.5903,105619.0
2017-10-13 11:30:00,38.87,38.89,38.83,38.85,47077.0,34.5992,34.617,34.5636,34.5814,47077.0
2017-10-13 12:00:00,38.85,38.87,38.79,38.87,86686.0,34.5814,34.5992,34.528,34.5992,86686.0
2017-10-13 12:30:00,38.86,38.96,38.84,38.95,65190.0,34.5903,34.6793,34.5725,34.6704,65190.0
2017-10-13 13:00:00,38.95,38.96,38.9,38.95,49442.0,34.6704,34.6793,34.6259,34.6704,49442.0
2017-10-13 13:30:00,38.96,38.97,38.9,38.91,41455.0,34.6793,34.6882,34.6259,34.6348,41455.0
2017-10-13 14:00:00,38.91,38.93,38.84,38.87,61682.0,34.6348,34.6526,34.5725,34.5992,61682.0
2017-10-13 14:30:00,38.87,38.97,38.86,38.93,132528.0,34.5992,34.6882,34.5903,34.6526,132528.0
2017-10-13 15:00:00,38.94,38.95,38.92,38.94,118184.0,34.6615,34.6704,34.6437,34.6615,118184.0
2017-10-13 15:30:00,38.94,38.97,38.9,38.92,425089.0,34.6615,34.6882,34.6259,34.6437,425089.0
2017-10-16 09:30:00,38.99,39.09,38.87,38.91,51234.0,34.706,34.795,34.5992,34.6348,51234.0
2017-10-16 10:00:00,38.92,38.93,38.71,38.75,94281.0,34.6437,34.6526,34.4568,34.4924,94281.0
2017-10-16 10:30:00,38.75,38.83,38.73,38.8,43126.0,34.4924,34.5636,34.4746,34.5369,43126.0
2017-10-16 11:00:00,38.8,38.88,38.8,38.88,48598.0,34.5369,34.6081,34.5369,34.6081,48598.0
2017-10-16 11:30:00,38.88,38.91,38.84,38.87,48336.0,34.6081,34.6348,34.5725,34.5992,48336.0
2017-10-16 12:00:00,38.87,38.9,38.85,38.86,34904.0,34.5992,34.6259,34.5814,34.5903,34904.0
2017-10-16 12:30:00,38.85,38.92,38.85,38.92,27951.0,34.5814,34.6437,34.5814,34.6437,27951.0
2017-10-16 13:00:00,38.91,38.94,38.88,38.91,30660.0,34.6348,34.6615,34.6081,34.6348,30660.0
2017-10-16 13:30:00,38.91,38.97,38.91,38.95,85676.0,34.6348,34.6882,34.6348,34.6704,85676.0
2017-10-16 14:00:00,38.95,39.02,38.93,39.02,72210.0,34.6704,34.7327,34.6526,34.7327,72210.0
2017-10-16 14:30:00,39.01,39.02,38.98,39.01,59583.0,34.7238,34.7327,34.6971,34.7238,59583.0
2017-10-16 15:00:00,39.0,39.01,38.98,38.99,54500.0,34.7149,34.7238,34.6971,34.706,54500.0
2017-10-16 15:30:00,38.99,39.01,38.95,38.97,190840.0,34.706,34.7238,34.6704,34.6882,190840.0
2017-10-17 09:30:00,38.95,39.12,38.95,39.08,122844.0,34.6704,34.8217,34.6704,34.7861,122844.0
2017-10-17 10:00:00,39.08,39.13,39.02,39.03,64002.0,34.7861,34.8306,34.7327,34.7416,64002.0
2017-10-17 10:30:00,39.02,39.02,38.95,38.97,71866.0,34.7327,34.7327,34.6704,34.6882,71866.0
2017-10-17 11:00:00,38.96,38.99,38.91,38.94,57082.0,34.6793,34.706,34.6348,34.6615,57082.0
2017-10-17 11:30:00,38.93,38.95,38.9,38.95,45079.0,34.6526,34.6704,34.6259,34.6704,45079.0
2017-10-17 12:00:00,38.95,38.96,38.92,38.93,51431.0,34.6704,34.6793,34.6437,34.6526,51431.0
2017-10-17 12:30:00,38.93,38.95,38.91,38.94,57976.0,34.6526,34.6704,34.6348,34.6615,57976.0
2017-10-17 13:00:00,38.94,39.0,38.92,38.93,69394.0,34.6615,34.7149,34.6437,34.6526,69394.0
2017-10-17 13:30:00,38.93,38.93,38.86,38.87,54581.0,34.6526,34.6526,34.5903,34.5992,54581.0
2017-10-17 14:00:00,38.88,38.91,38.83,38.89,133570.0,34.6081,34.6348,34.5636,34.617,133570.0
2017-10-17 14:30:00,38.9,38.91,38.88,38.89,57944.0,34.6259,34.6348,34.6081,34.617,57944.0
2017-10-17 15:00:00,38.89,38.92,38.86,38.88,100059.0,34.617,34.6437,34.5903,34.6081,100059.0
2017-10-17 15:30:00,38.88,38.93,38.87,38.9,265497.0,34.6081,34.6526,34.5992,34.6259,265497.0
2017-10-18 09:30:00,38.97,39.1,38.92,39.02,114934.0,34.6882,34.8039,34.6437,34.7327,114934.0
2017-10-18 10:00:00,39.02,39.06,38.94,38.96,55026.0,34.7327,34.7683,34.6615,34.6793,55026.0
2017-10-18 10:30:00,38.96,39.01,38.93,38.98,140010.0,34.6793,34.7238,34.6526,34.6971,140010.0
2017-10-18 11:00:00,38.99,38.99,38.86,38.93,52100.0,34.706,34.706,34.5903,34.6526,52100.0
2017-10-18 11:30:00,38.92,38.97,38.86,38.87,66956.0,34.6437,34.6882,34.5903,34.5992,66956.0
2017-10-18 12:00:00,38.88,38.88,38.8,38.88,109472.0,34.6081,34.6081,34.5369,34.6081,109472.0
2017-10-18 12:30:00,38.88,38.93,38.86,38.87,35132.0,34.6081,34.6526,34.5903,34.5992,35132.0
2017-10-18 13:00:00,38.87,38.87,38.83,38.84,33543.0,34.5992,34.5992,34.5636,34.5725,33543.0
2017-10-18 13:30:00,38.85,38.98,38.84,38.93,68425.0,34.5814,34.6971,34.5725,34.6526,68425.0
2017-10-18 14:00:00,38.93,38.94,38.81,38.84,98082.0,34.6526,34.6615,34.5458,34.5725,98082.0
2017-10-18 14:30:00,38.84,38.85,38.73,38.76,75670.0,34.5725,34.5814,34.4746,34.5013,75670.0
2017-10-18 15:00:00,38.77,38.79,38.75,38.78,58715.0,34.5102,34.528,34.4924,34.5191,58715.0
2017-10-18 15:30:00,38.79,38.79,38.64,38.66,360217.0,34.528,34.528,34.3945,34.4123,360217.0
2017-10-19 09:30:00,38.59,38.9,38.42,38.76,504409.0,34.3499,34.6259,34.1986,34.5013,504409.0
2017-10-19 10:00:00,38.76,38.86,38.65,38.83,302819.0,34.5013,34.5903,34.4034,34.5636,302819.0
2017-10-19 10:30:00,38.83,38.96,38.75,38.87,148439.0,34.5636,34.6793,34.4924,34.5992,148439.0
2017-10-19 11:00:00,38.88,39.03,38.84,38.96,222548.0,34.6081,34.7416,34.5725,34.6793,222548.0
2017-10-19 11:30:00,38.96,38.96,38.84,38.89,58086.0,34.6793,34.6793,34.5725,34.617,58086.0
2017-10-19 12:00:00,38.9,39.03,38.88,38.98,126264.0,34.6259,34.7416,34.6081,34.6971,126264.0
2017-10-19 12:30:00,38.97,39.09,38.97,39.06,47787.0,34.6882,34.795,34.6882,34.7683,47787.0
2017-10-19 13:00:00,39.07,39.12,39.03,39.1,191650.0,34.7772,34.8217,34.7416,34.8039,191650.0
2017-10-19 13:30:00,39.1,39.15,39.03,39.05,110637.0,34.8039,34.8484,34.7416,34.7594,110637.0
2017-10-19 14:00:00,39.05,39.1,39.01,39.02,43185.0,34.7594,34.8039,34.7238,34.7327,43185.0
2017-10-19 14:30:00,39.02,39.09,39.02,39.06,62811.0,34.7327,34.795,34.7327,34.7683,62811.0
2017-10-19 15:00:00,39.07,39.11,39.01,39.02,176792.0,34.7772,34.8128,34.7238,34.7327,176792.0
2017-10-19 15:30:00,39.02,39.05,38.98,39.05,223872.0,34.7327,34.7594,34.6971,34.7594,223872.0
2017-10-20 09:30:00,39.2,39.36,39.17,39.36,185636.0,34.8929,35.0353,34.8662,35.0353,185636.0
2017-10-20 10:00:00,39.36,39.46,39.31,39.46,98279.0,35.0353,35.1244,34.9908,35.1244,98279.0
2017-10-20 10:30:00,39.46,39.62,39.45,39.54,94402.0,35.1244,35.2668,35.1155,35.1956,94402.0
2017-10-20 11:00:00,39.54,39.55,39.47,39.52,196690.0,35.1956,35.2045,35.1333,35.1778,196690.0
2017-10-20 11:30:00,39.52,39.67,39.52,39.67,89737.0,35.1778,35.3113,35.1778,35.3113,89737.0
2017-10-20 12:00:00,39.66,39.7,39.58,39.61,116007.0,35.3024,35.338,35.2312,35.2579,116007.0
2017-10-20 12:30:00,39.61,39.67,39.6,39.65,37872.0,35.2579,35.3113,35.249,35.2935,37872.0
2017-10-20 13:00:00,39.66,39.75,39.65,39.75,86435.0,35.3024,35.3825,35.2935,35.3825,86435.0
2017-10-20 13:30:00,39.75,39.91,39.73,39.91,135550.0,35.3825,35.5249,35.3647,35.5249,135550.0
2017-10-20 14:00:00,39.9,39.99,39.88,39.98,148980.0,35.516,35.5961,35.4982,35.5872,148980.0
2017-10-20 14:30:00,39.97,40.06,39.95,40.06,245701.0,35.5783,35.6584,35.5605,35.6584,245701.0
2017-10-20 15:00:00,40.06,40.06,39.91,39.92,302300.0,35.6584,35.6584,35.5249,35.5338,302300.0
2017-10-20 15:30:00,39.92,40.11,39.91,40.11,905202.0,35.5338,35.7029,35.5249,35.7029,905202.0
2017-10-23 09:30:00,40.1,40.59,40.04,40.57,406842.0,35.694,36.1302,35.6406,36.1124,406842.0
2017-10-23 10:00:00,40.57,40.73,40.52,40.6,363336.0,36.1124,36.2548,36.0679,36.1391,363336.0
2017-10-23 10:30:00,40.6,40.67,40.56,40.65,310316.0,36.1391,36.2014,36.1035,36.1836,310316.0
2017-10-23 11:00:00,40.64,40.76,40.56,40.67,345643.0,36.1747,36.2815,36.1035,36.2014,345643.0
2017-10-23 11:30:00,40.68,40.76,40.45,40.45,388188.0,36.2103,36.2815,36.0056,36.0056,388188.0
2017-10-23 12:00:00,40.45,40.5,40.36,40.48,134430.0,36.0056,36.0501,35.9255,36.0323,134430.0
2017-10-23 12:30:00,40.47,40.49,40.29,40.45,171580.0,36.0234,36.0412,35.8632,36.0056,171580.0
2017-10-23 13:00:00,40.45,40.45,40.29,40.31,88464.0,36.0056,36.0056,35.8632,35.881,88464.0
2017-10-23 13:30:00,40.3,40.46,40.24,40.43,156245.0,35.8721,36.0145,35.8187,35.9878,156245.0
2017-10-23 14:00:00,40.43,40.46,40.31,40.34,261448.0,35.9878,36.0145,35.881,35.9077,261448.0
2017-10-23 14:30:00,40.34,40.35,40.23,40.34,250620.0,35.9077,35.9166,35.8098,35.9077,250620.0
2017-10-23 15:00:00,40.33,40.34,40.17,40.21,346398.0,35.8988,35.9077,35.7563,35.792,346398.0
2017-10-23 15:30:00,40.2,40.21,40.05,40.12,682408.0,35.783,35.792,35.6495,35.7118,682408.0
2017-10-24 09:30:00,39.82,40.76,39.47,39.67,637523.0,35.4448,36.2815,35.1333,35.3113,637523.0
2017-10-24 10:00:00,39.68,40.5,39.68,40.46,413737.0,35.3202,36.0501,35.3202,36.0145,413737.0
2017-10-24 10:30:00,40.45,40.53,40.34,40.46,260661.0,36.0056,36.0768,35.9077,36.0145,260661.0
2017-10-24 11:00:00,40.45,40.72,40.45,40.67,229349.0,36.0056,36.2459,36.0056,36.2014,229349.0
2017-10-24 11:30:00,40.65,40.86,40.57,40.84,270130.0,36.1836,36.3705,36.1124,36.3527,270130.0
2017-10-24 12:00:00,40.83,41.0,40.81,40.91,200204.0,36.3438,36.4952,36.326,36.415,200204.0
2017-10-24 12:30:00,40.91,40.92,40.67,40.74,116152.0,36.415,36.4239,36.2014,36.2637,116152.0
2017-10-24 13:00:00,40.74,40.84,40.72,40.77,120712.0,36.2637,36.3527,36.2459,36.2904,120712.0
2017-10-24 13:30:00,40.77,40.89,40.74,40.79,143939.0,36.2904,36.3972,36.2637,36.3082,143939.0
2017-10-24 14:00:00,40.79,40.83,40.67,40.8,247778.0,36.3082,36.3438,36.2014,36.3171,247778.0
2017-10-24 14:30:00,40.8,40.85,40.74,40.84,191889.0,36.3171,36.3616,36.2637,36.3527,191889.0
2017-10-24 15:00:00,40.84,40.97,40.67,40.96,384768.0,36.3527,36.4684,36.2014,36.4595,384768.0
2017-10-24 15:30:00,40.95,41.1,40.77,40.83,1244085.0,36.4506,36.5842,36.2904,36.3438,1244085.0
2017-10-25 09:30:00,39.91,40.49,39.1,40.28,312489.0,35.5249,36.0412,34.8039,35.8543,312489.0
2017-10-25 10:00:00,40.29,40.42,40.23,40.34,187510.0,35.8632,35.9789,35.8098,35.9077,187510.0
2017-10-25 10:30:00,40.34,40.39,40.07,40.12,270922.0,35.9077,35.9522,35.6673,35.7118,270922.0
2017-10-25 11:00:00,40.12,40.12,39.72,39.91,278814.0,35.7118,35.7118,35.3558,35.5249,278814.0
2017-10-25 11:30:00,39.9,40.03,39.83,39.97,183463.0,35.516,35.6317,35.4537,35.5783,183463.0
2017-10-25 12:00:00,39.96,39.97,39.6,39.62,164549.0,35.5694,35.5783,35.249,35.2668,164549.0
2017-10-25 12:30:00,39.62,39.69,39.54,39.69,146242.0,35.2668,35.3291,35.1956,35.3291,146242.0
2017-10-25 13:00:00,39.68,39.69,39.54,39.62,120922.0,35.3202,35.3291,35.1956,35.2668,120922.0
2017-10-25 13:30:00,39.63,39.78,39.63,39.77,145537.0,35.2757,35.4092,35.2757,35.4003,145537.0
2017-10-25 14:00:00,39.77,39.77,39.65,39.72,258542.0,35.4003,35.4003,35.2935,35.3558,258542.0
2017-10-25 14:30:00,39.72,39.74,39.57,39.64,212557.0,35.3558,35.3736,35.2223,35.2846,212557.0
2017-10-25 15:00:00,39.64,39.77,39.58,39.73,264537.0,35.2846,35.4003,35.2312,35.3647,264537.0
2017-10-25 15:30:00,39.73,39.76,39.64,39.69,770103.0,35.3647,35.3914,35.2846,35.3291,770103.0
2017-10-26 09:30:00,39.96,40.31,39.92,39.95,197549.0,35.5694,35.881,35.5338,35.5605,197549.0
2017-10-26 10:00:00,39.96,40.21,39.95,40.19,357983.0,35.5694,35.792,35.5605,35.7741,357983.0
2017-10-26 10:30:00,40.19,40.26,40.12,40.18,152054.0,35.7741,35.8365,35.7118,35.7652,152054.0
2017-10-26 11:00:00,40.19,40.22,40.04,40.1,210682.0,35.7741,35.8009,35.6406,35.694,210682.0
2017-10-26 11:30:00,40.1,40.14,40.03,40.11,140760.0,35.694,35.7296,35.6317,35.7029,140760.0
2017-10-26 12:00:00,40.11,40.28,40.09,40.23,132753.0,35.7029,35.8543,35.6851,35.8098,132753.0
2017-10-26 12:30:00,40.23,40.24,40.11,40.2,96755.0,35.8098,35.8187,35.7029,35.783,96755.0
2017-10-26 13:00:00,40.2,40.23,40.16,40.2,99892.0,35.783,35.8098,35.7474,35.783,99892.0
2017-10-26 13:30:00,40.2,40.25,40.15,40.2,107810.0,35.783,35.8276,35.7385,35.783,107810.0
2017-10-26 14:00:00,40.2,40.27,40.16,40.23,204191.0,35.783,35.8454,35.7474,35.8098,204191.0
2017-10-26 14:30:00,40.24,40.3,40.2,40.27,179291.0,35.8187,35.8721,35.783,35.8454,179291.0
2017-10-26 15:00:00,40.27,40.28,40.17,40.19,273622.0,35.8454,35.8543,35.7563,35.7741,273622.0
2017-10-26 15:30:00,40.19,40.24,40.09,40.1,511401.0,35.7741,35.8187,35.6851,35.694,511401.0
2017-10-27 09:30:00,40.06,40.31,39.84,39.89,144270.0,35.6584,35.881,35.4626,35.5071,144270.0
2017-10-27 10:00:00,39.87,39.97,39.76,39.81,105559.0,35.4893,35.5783,35.3914,35.4359,105559.0
2017-10-27 10:30:00,39.83,39.84,39.71,39.77,98274.0,35.4537,35.4626,35.3469,35.4003,98274.0
2017-10-27 11:00:00,39.77,39.85,39.71,39.79,340155.0,35.4003,35.4715,35.3469,35.4181,340155.0
2017-10-27 11:30:00,39.79,39.89,39.77,39.86,216346.0,35.4181,35.5071,35.4003,35.4804,216346.0
2017-10-27 12:00:00,39.86,39.92,39.83,39.91,117454.0,35.4804,35.5338,35.4537,35.5249,117454.0
2017-10-27 12:30:00,39.92,40.07,39.88,40.04,124890.0,35.5338,35.6673,35.4982,35.6406,124890.0
2017-10-27 13:00:00,40.04,40.13,40.03,40.07,118182.0,35.6406,35.7207,35.6317,35.6673,118182.0
2017-10-27 13:30:00,40.08,40.14,40.07,40.09,76535.0,35.6762,35.7296,35.6673,35.6851,76535.0
2017-10-27 14:00:00,40.09,40.17,40.04,40.13,79944.0,35.6851,35.7563,35.6406,35.7207,79944.0
2017-10-27 14:30:00,40.14,40.15,40.11,40.14,77981.0,35.7296,35.7385,35.7029,35.7296,77981.0
2017-10-27 15:00:00,40.14,40.21,40.13,40.2,104385.0,35.7296,35.792,35.7207,35.783,104385.0
2017-10-27 15:30:00,40.2,40.21,40.13,40.18,436438.0,35.783,35.792,35.7207,35.7652,436438.0
2017-10-30 09:30:00,40.04,40.31,39.86,39.88,84235.0,35.6406,35.881,35.4804,35.4982,84235.0
2017-10-30 10:00:00,39.89,39.93,39.81,39.85,85315.0,35.5071,35.5427,35.4359,35.4715,85315.0
2017-10-30 10:30:00,39.86,39.93,39.83,39.91,72244.0,35.4804,35.5427,35.4537,35.5249,72244.0
2017-10-30 11:00:00,39.91,40.0,39.82,39.83,56034.0,35.5249,35.605,35.4448,35.4537,56034.0
2017-10-30 11:30:00,39.84,39.84,39.61,39.68,99006.0,35.4626,35.4626,35.2579,35.3202,99006.0
2017-10-30 12:00:00,39.7,39.74,39.66,39.67,81857.0,35.338,35.3736,35.3024,35.3113,81857.0
2017-10-30 12:30:00,39.67,39.7,39.56,39.58,77041.0,35.3113,35.338,35.2134,35.2312,77041.0
2017-10-30 13:00:00,39.58,39.7,39.57,39.65,96791.0,35.2312,35.338,35.2223,35.2935,96791.0
2017-10-30 13:30:00,39.65,39.66,39.5,39.51,95179.0,35.2935,35.3024,35.16,35.1689,95179.0
2017-10-30 14:00:00,39.51,39.65,39.48,39.64,74167.0,35.1689,35.2935,35.1422,35.2846,74167.0
2017-10-30 14:30:00,39.63,39.66,39.51,39.51,93068.0,35.2757,35.3024,35.1689,35.1689,93068.0
2017-10-30 15:00:00,39.51,39.55,39.45,39.55,123053.0,35.1689,35.2045,35.1155,35.2045,123053.0
2017-10-30 15:30:00,39.55,39.55,39.46,39.48,332096.0,35.2045,35.2045,35.1244,35.1422,332096.0
2017-10-31 09:30:00,39.54,39.71,39.5,39.67,69573.0,35.1956,35.3469,35.16,35.3113,69573.0
2017-10-31 10:00:00,39.65,39.75,39.55,39.71,98278.0,35.2935,35.3825,35.2045,35.3469,98278.0
2017-10-31 10:30:00,39.71,39.81,39.63,39.8,106705.0,35.3469,35.4359,35.2757,35.427,106705.0
2017-10-31 11:00:00,39.79,39.81,39.74,39.75,80564.0,35.4181,35.4359,35.3736,35.3825,80564.0
2017-10-31 11:30:00,39.75,39.92,39.74,39.92,102799.0,35.3825,35.5338,35.3736,35.5338,102799.0
2017-10-31 12:00:00,39.91,39.91,39.8,39.89,71539.0,35.5249,35.5249,35.427,35.5071,71539.0
2017-10-31 12:30:00,39.89,39.9,39.83,39.89,60287.0,35.5071,35.516,35.4537,35.5071,60287.0
2017-10-31 13:00:00,39.88,39.89,39.77,39.77,72919.0,35.4982,35.5071,35.4003,35.4003,72919.0
2017-10-31 13:30:00,39.78,39.84,39.77,39.8,60672.0,35.4092,35.4626,35.4003,35.427,60672.0
2017-10-31 14:00:00,39.79,39.93,39.77,39.91,95218.0,35.4181,35.5427,35.4003,35.5249,95218.0
2017-10-31 14:30:00,39.91,39.93,39.85,39.91,97328.0,35.5249,35.5427,35.4715,35.5249,97328.0
2017-10-31 15:00:00,39.91,39.94,39.87,39.87,125775.0,35.5249,35.5516,35.4893,35.4893,125775.0
2017-10-31 15:30:00,39.87,39.91,39.81,39.82,439502.0,35.4893,35.5249,35.4359,35.4448,439502.0
2017-11-01 09:30:00,40.0,40.02,39.7,39.73,78150.0,35.605,35.6228,35.338,35.3647,78150.0
2017-11-01 10:00:00,39.72,39.78,39.58,39.58,61346.0,35.3558,35.4092,35.2312,35.2312,61346.0
2017-11-01 10:30:00,39.58,39.64,39.5,39.5,74799.0,35.2312,35.2846,35.16,35.16,74799.0
2017-11-01 11:00:00,39.5,39.55,39.42,39.43,98532.0,35.16,35.2045,35.0888,35.0977,98532.0
2017-11-01 11:30:00,39.43,39.46,39.28,39.38,95394.0,35.0977,35.1244,34.9641,35.0531,95394.0
2017-11-01 12:00:00,39.39,39.51,39.38,39.47,60280.0,35.062,35.1689,35.0531,35.1333,60280.0
2017-11-01 12:30:00,39.48,39.49,39.41,39.46,42817.0,35.1422,35.1511,35.0799,35.1244,42817.0
2017-11-01 13:00:00,39.45,39.45,39.21,39.22,155391.0,35.1155,35.1155,34.9018,34.9107,155391.0
2017-11-01 13:30:00,39.22,39.24,39.16,39.23,114806.0,34.9107,34.9285,34.8573,34.9196,114806.0
2017-11-01 14:00:00,39.22,39.26,39.11,39.12,161985.0,34.9107,34.9463,34.8128,34.8217,161985.0
2017-11-01 14:30:00,39.12,39.39,39.11,39.34,119033.0,34.8217,35.062,34.8128,35.0175,119033.0
2017-11-01 15:00:00,39.34,39.38,39.27,39.38,126997.0,35.0175,35.0531,34.9552,35.0531,126997.0
2017-11-01 15:30:00,39.38,39.41,39.31,39.36,342859.0,35.0531,35.0799,34.9908,35.0353,342859.0
2017-11-02 09:30:00,39.33,39.53,39.28,39.33,77083.0,35.0086,35.1867,34.9641,35.0086,77083.0
2017-11-02 10:00:00,39.34,39.35,38.59,38.77,328345.0,35.0175,35.0264,34.3499,34.5102,328345.0
2017-11-02 10:30:00,38.8,38.91,38.68,38.72,263096.0,34.5369,34.6348,34.4301,34.4657,263096.0
2017-11-02 11:00:00,38.71,38.74,38.51,38.63,404966.0,34.4568,34.4835,34.2787,34.3856,404966.0
2017-11-02 11:30:00,38.63,38.88,38.62,38.88,125946.0,34.3856,34.6081,34.3767,34.6081,125946.0
2017-11-02 12:00:00,38.87,39.07,38.85,39.07,137324.0,34.5992,34.7772,34.5814,34.7772,137324.0
2017-11-02 12:30:00,39.06,39.13,38.99,39.12,197690.0,34.7683,34.8306,34.706,34.8217,197690.0
2017-11-02 13:00:00,39.12,39.18,39.04,39.06,95610.0,34.8217,34.8751,34.7505,34.7683,95610.0
2017-11-02 13:30:00,39.05,39.11,39.01,39.05,88954.0,34.7594,34.8128,34.7238,34.7594,88954.0
2017-11-02 14:00:00,39.05,39.09,39.01,39.04,106798.0,34.7594,34.795,34.7238,34.7505,106798.0
2017-11-02 14:30:00,39.05,39.06,38.86,38.89,137035.0,34.7594,34.7683,34.5903,34.617,137035.0
2017-11-02 15:00:00,38.89,39.02,38.89,39.01,161450.0,34.617,34.7327,34.617,34.7238,161450.0
2017-11-02 15:30:00,39.02,39.05,38.89,38.91,490478.0,34.7327,34.7594,34.617,34.6348,490478.0
2017-11-03 09:30:00,38.91,39.4,38.9,39.19,195662.0,34.6348,35.0709,34.6259,34.884,195662.0
2017-11-03 10:00:00,39.18,39.51,39.18,39.43,178473.0,34.8751,35.1689,34.8751,35.0977,178473.0
2017-11-03 10:30:00,39.43,39.45,39.28,39.32,124684.0,35.0977,35.1155,34.9641,34.9997,124684.0
2017-11-03 11:00:00,39.32,39.41,39.28,39.31,151543.0,34.9997,35.0799,34.9641,34.9908,151543.0
2017-11-03 11:30:00,39.31,39.31,39.19,39.22,107203.0,34.9908,34.9908,34.884,34.9107,107203.0
2017-11-03 12:00:00,39.22,39.26,39.13,39.24,77372.0,34.9107,34.9463,34.8306,34.9285,77372.0
2017-11-03 12:30:00,39.25,39.28,39.1,39.11,71155.0,34.9374,34.9641,34.8039,34.8128,71155.0
2017-11-03 13:00:00,39.12,39.17,39.06,39.08,54786.0,34.8217,34.8662,34.7683,34.7861,54786.0
2017-11-03 13:30:00,39.09,39.12,39.05,39.05,55632.0,34.795,34.8217,34.7594,34.7594,55632.0
2017-11-03 14:00:00,39.05,39.08,38.99,39.02,131504.0,34.7594,34.7861,34.706,34.7327,131504.0
2017-11-03 14:30:00,39.02,39.04,38.93,39.0,114185.0,34.7327,34.7505,34.6526,34.7149,114185.0
2017-11-03 15:00:00,39.0,39.09,38.98,39.04,170995.0,34.7149,34.795,34.6971,34.7505,170995.0
2017-11-03 15:30:00,39.05,39.06,38.97,39.03,416173.0,34.7594,34.7683,34.6882,34.7416,416173.0
2017-11-06 09:30:00,38.91,39.02,38.81,38.92,167886.0,34.6348,34.7327,34.5458,34.6437,167886.0
2017-11-06 10:00:00,38.91,38.98,38.88,38.95,169724.0,34.6348,34.6971,34.6081,34.6704,169724.0
2017-11-06 10:30:00,38.95,39.09,38.95,38.96,46348.0,34.6704,34.795,34.6704,34.6793,46348.0
2017-11-06 11:00:00,38.96,39.03,38.91,39.03,50651.0,34.6793,34.7416,34.6348,34.7416,50651.0
2017-11-06 11:30:00,39.02,39.12,39.02,39.11,32493.0,34.7327,34.8217,34.7327,34.8128,32493.0
2017-11-06 12:00:00,39.11,39.11,39.05,39.05,26511.0,34.8128,34.8128,34.7594,34.7594,26511.0
2017-11-06 12:30:00,39.04,39.11,39.0,39.07,51695.0,34.7505,34.8128,34.7149,34.7772,51695.0
2017-11-06 13:00:00,39.08,39.13,39.07,39.12,49401.0,34.7861,34.8306,34.7772,34.8217,49401.0
2017-11-06 13:30:00,39.12,39.18,39.11,39.17,26011.0,34.8217,34.8751,34.8128,34.8662,26011.0
2017-11-06 14:00:00,39.16,39.18,39.13,39.15,38118.0,34.8573,34.8751,34.8306,34.8484,38118.0
2017-11-06 14:30:00,39.16,39.23,39.14,39.17,104999.0,34.8573,34.9196,34.8395,34.8662,104999.0
2017-11-06 15:00:00,39.18,39.24,39.18,39.22,76368.0,34.8751,34.9285,34.8751,34.9107,76368.0
2017-11-06 15:30:00,39.22,39.27,39.21,39.23,276304.0,34.9107,34.9552,34.9018,34.9196,276304.0
2017-11-07 09:30:00,39.23,39.53,39.22,39.42,123779.0,34.9196,35.1867,34.9107,35.0888,123779.0
2017-11-07 10:00:00,39.41,39.43,39.31,39.34,60872.0,35.0799,35.0977,34.9908,35.0175,60872.0
2017-11-07 10:30:00,39.35,39.38,39.24,39.31,78456.0,35.0264,35.0531,34.9285,34.9908,78456.0
2017-11-07 11:00:00,39.31,39.33,39.17,39.29,201461.0,34.9908,35.0086,34.8662,34.973,201461.0
2017-11-07 11:30:00,39.29,39.31,38.97,39.0,66043.0,34.973,34.9908,34.6882,34.7149,66043.0
2017-11-07 12:00:00,39.0,39.07,38.99,39.07,37964.0,34.7149,34.7772,34.706,34.7772,37964.0
2017-11-07 12:30:00,39.06,39.08,39.0,39.01,81809.0,34.7683,34.7861,34.7149,34.7238,81809.0
2017-11-07 13:00:00,39.01,39.08,38.98,39.08,51776.0,34.7238,34.7861,34.6971,34.7861,51776.0
2017-11-07 13:30:00,39.07,39.12,39.03,39.05,34501.0,34.7772,34.8217,34.7416,34.7594,34501.0
2017-11-07 14:00:00,39.04,39.09,39.02,39.08,68155.0,34.7505,34.795,34.7327,34.7861,68155.0
2017-11-07 14:30:00,39.08,39.13,39.06,39.08,56600.0,34.7861,34.8306,34.7683,34.7861,56600.0
2017-11-07 15:00:00,39.08,39.13,39.02,39.04,148870.0,34.7861,34.8306,34.7327,34.7505,148870.0
2017-11-07 15:30:00,39.05,39.09,39.01,39.07,380489.0,34.7594,34.795,34.7238,34.7772,380489.0
2017-11-08 09:30:00,38.99,39.1,38.75,38.78,148547.0,34.706,34.8039,34.4924,34.5191,148547.0
2017-11-08 10:00:00,38.78,38.84,38.61,38.65,110819.0,34.5191,34.5725,34.3677,34.4034,110819.0
2017-11-08 10:30:00,38.66,38.74,38.59,38.67,102416.0,34.4123,34.4835,34.3499,34.4212,102416.0
2017-11-08 11:00:00,38.67,38.82,38.67,38.82,82577.0,34.4212,34.5547,34.4212,34.5547,82577.0
2017-11-08 11:30:00,38.82,38.86,38.77,38.86,63058.0,34.5547,34.5903,34.5102,34.5903,63058.0
2017-11-08 12:00:00,38.86,39.0,38.83,38.98,82482.0,34.5903,34.7149,34.5636,34.6971,82482.0
2017-11-08 12:30:00,38.98,38.99,38.92,38.97,50019.0,34.6971,34.706,34.6437,34.6882,50019.0
2017-11-08 13:00:00,38.98,39.02,38.94,38.99,60783.0,34.6971,34.7327,34.6615,34.706,60783.0
2017-11-08 13:30:00,38.99,39.04,38.98,39.03,49620.0,34.706,34.7505,34.6971,34.7416,49620.0
2017-11-08 14:00:00,39.03,39.11,39.02,39.11,89848.0,34.7416,34.8128,34.7327,34.8128,89848.0
2017-11-08 14:30:00,39.11,39.29,39.11,39.26,136931.0,34.8128,34.973,34.8128,34.9463,136931.0
2017-11-08 15:00:00,39.25,39.25,39.08,39.09,114253.0,34.9374,34.9374,34.7861,34.795,114253.0
2017-11-08 15:30:00,39.1,39.18,39.09,39.14,586291.0,34.8039,34.8751,34.795,34.8395,586291.0
2017-11-09 09:30:00,38.84,38.97,38.69,38.92,77513.0,34.5725,34.6882,34.439,34.6437,77513.0
2017-11-09 10:00:00,38.92,39.0,38.83,38.84,110865.0,34.6437,34.7149,34.5636,34.5725,110865.0
2017-11-09 10:30:00,38.84,38.92,38.75,38.92,85737.0,34.5725,34.6437,34.4924,34.6437,85737.0
2017-11-09 11:00:00,38.91,38.92,38.68,38.72,83800.0,34.6348,34.6437,34.4301,34.4657,83800.0
2017-11-09 11:30:00,38.72,38.72,38.42,38.54,101332.0,34.4657,34.4657,34.1986,34.3054,101332.0
2017-11-09 12:00:00,38.54,38.55,38.35,38.37,75864.0,34.3054,34.3143,34.1363,34.1541,75864.0
2017-11-09 12:30:00,38.36,38.55,38.34,38.55,68727.0,34.1452,34.3143,34.1274,34.3143,68727.0
2017-11-09 13:00:00,38.55,38.61,38.46,38.56,52734.0,34.3143,34.3677,34.2342,34.3232,52734.0
2017-11-09 13:30:00,38.57,38.64,38.57,38.64,51601.0,34.3321,34.3945,34.3321,34.3945,51601.0
2017-11-09 14:00:00,38.64,38.76,38.63,38.72,67614.0,34.3945,34.5013,34.3856,34.4657,67614.0
2017-11-09 14:30:00,38.71,38.74,38.62,38.63,60935.0,34.4568,34.4835,34.3767,34.3856,60935.0
2017-11-09 15:00:00,38.62,38.67,38.57,38.67,90426.0,34.3767,34.4212,34.3321,34.4212,90426.0
2017-11-09 15:30:00,38.67,38.71,38.61,38.62,366135.0,34.4212,34.4568,34.3677,34.3767,366135.0
2017-11-10 09:30:00,38.49,38.76,38.45,38.65,113851.0,34.2609,34.5013,34.2253,34.4034,113851.0
2017-11-10 10:00:00,38.64,38.73,38.44,38.59,69254.0,34.3945,34.4746,34.2164,34.3499,69254.0
2017-11-10 10:30:00,38.59,38.63,38.47,38.62,64849.0,34.3499,34.3856,34.2431,34.3767,64849.0
2017-11-10 11:00:00,38.62,38.71,38.58,38.59,202702.0,34.3767,34.4568,34.341,34.3499,202702.0
2017-11-10 11:30:00,38.59,38.69,38.59,38.67,30375.0,34.3499,34.439,34.3499,34.4212,30375.0
2017-11-10 12:00:00,38.68,38.72,38.61,38.63,54488.0,34.4301,34.4657,34.3677,34.3856,54488.0
2017-11-10 12:30:00,38.63,38.64,38.6,38.61,25656.0,34.3856,34.3945,34.3588,34.3677,25656.0
2017-11-10 13:00:00,38.61,38.65,38.59,38.64,49643.0,34.3677,34.4034,34.3499,34.3945,49643.0
2017-11-10 13:30:00,38.63,38.66,38.58,38.63,88109.0,34.3856,34.4123,34.341,34.3856,88109.0
2017-11-10 14:00:00,38.64,38.69,38.61,38.69,45713.0,34.3945,34.439,34.3677,34.439,45713.0
2017-11-10 14:30:00,38.69,38.74,38.67,38.74,65762.0,34.439,34.4835,34.4212,34.4835,65762.0
2017-11-10 15:00:00,38.74,38.75,38.68,38.72,148068.0,34.4835,34.4924,34.4301,34.4657,148068.0
2017-11-10 15:30:00,38.72,38.72,38.56,38.6,343839.0,34.4657,34.4657,34.3232,34.3588,343839.0
2017-11-13 09:30:00,38.48,38.79,38.48,38.75,118272.0,34.252,34.528,34.252,34.4924,118272.0
2017-11-13 10:00:00,38.75,39.02,38.74,38.78,157047.0,34.4924,34.7327,34.4835,34.5191,157047.0
2017-11-13 10:30:00,38.79,38.93,38.7,38.84,362901.0,34.528,34.6526,34.4479,34.5725,362901.0
2017-11-13 11:00:00,38.85,38.93,38.77,38.8,202225.0,34.5814,34.6526,34.5102,34.5369,202225.0
2017-11-13 11:30:00,38.8,38.81,38.73,38.8,122788.0,34.5369,34.5458,34.4746,34.5369,122788.0
2017-11-13 12:00:00,38.81,38.85,38.75,38.77,154939.0,34.5458,34.5814,34.4924,34.5102,154939.0
2017-11-13 12:30:00,38.76,38.81,38.75,38.77,65851.0,34.5013,34.5458,34.4924,34.5102,65851.0
2017-11-13 13:00:00,38.76,38.83,38.69,38.82,55296.0,34.5013,34.5636,34.439,34.5547,55296.0
2017-11-13 13:30:00,38.8,38.82,38.75,38.8,46846.0,34.5369,34.5547,34.4924,34.5369,46846.0
2017-11-13 14:00:00,38.8,38.83,38.77,38.79,62130.0,34.5369,34.5636,34.5102,34.528,62130.0
2017-11-13 14:30:00,38.8,38.87,38.78,38.86,111767.0,34.5369,34.5992,34.5191,34.5903,111767.0
2017-11-13 15:00:00,38.86,38.89,38.84,38.87,71295.0,34.5903,34.617,34.5725,34.5992,71295.0
2017-11-13 15:30:00,38.87,38.89,38.83,38.88,253494.0,34.5992,34.617,34.5636,34.6081,253494.0
2017-11-14 09:30:00,38.63,38.86,38.61,38.69,116191.0,34.3856,34.5903,34.3677,34.439,116191.0
2017-11-14 10:00:00,38.7,38.78,38.66,38.75,117476.0,34.4479,34.5191,34.4123,34.4924,117476.0
2017-11-14 10:30:00,38.75,38.98,38.72,38.97,99262.0,34.4924,34.6971,34.4657,34.6882,99262.0
2017-11-14 11:00:00,38.97,39.02,38.91,38.98,83734.0,34.6882,34.7327,34.6348,34.6971,83734.0
2017-11-14 11:30:00,38.98,39.02,38.93,38.97,92969.0,34.6971,34.7327,34.6526,34.6882,92969.0
2017-11-14 12:00:00,38.97,38.99,38.9,38.92,47542.0,34.6882,34.706,34.6259,34.6437,47542.0
2017-11-14 12:30:00,38.92,38.93,38.82,38.86,42831.0,34.6437,34.6526,34.5547,34.5903,42831.0
2017-11-14 13:00:00,38.87,38.92,38.84,38.88,48829.0,34.5992,34.6437,34.5725,34.6081,48829.0
2017-11-14 13:30:00,38.87,38.96,38.86,38.93,41078.0,34.5992,34.6793,34.5903,34.6526,41078.0
2017-11-14 14:00:00,38.93,39.04,38.93,39.01,71302.0,34.6526,34.7505,34.6526,34.7238,71302.0
2017-11-14 14:30:00,39.02,39.06,38.98,38.99,58253.0,34.7327,34.7683,34.6971,34.706,58253.0
2017-11-14 15:00:00,38.98,39.05,38.98,39.04,92020.0,34.6971,34.7594,34.6971,34.7505,92020.0
2017-11-14 15:30:00,39.03,39.11,39.03,39.05,310637.0,34.7416,34.8128,34.7416,34.7594,310637.0
2017-11-15 09:30:00,38.78,38.88,38.52,38.62,160170.0,34.5191,34.6081,34.2876,34.3767,160170.0
2017-11-15 10:00:00,38.63,38.85,38.63,38.84,124336.0,34.3856,34.5814,34.3856,34.5725,124336.0
2017-11-15 10:30:00,38.84,39.02,38.76,39.01,99380.0,34.5725,34.7327,34.5013,34.7238,99380.0
2017-11-15 11:00:00,39.02,39.03,38.92,39.0,162449.0,34.7327,34.7416,34.6437,34.7149,162449.0
2017-11-15 11:30:00,39.01,39.03,38.96,39.03,69916.0,34.7238,34.7416,34.6793,34.7416,69916.0
2017-11-15 12:00:00,39.03,39.08,38.94,39.07,98850.0,34.7416,34.7861,34.6615,34.7772,98850.0
2017-11-15 12:30:00,39.07,39.07,38.91,38.96,132869.0,34.7772,34.7772,34.6348,34.6793,132869.0
2017-11-15 13:00:00,38.96,39.04,38.95,38.96,91864.0,34.6793,34.7505,34.6704,34.6793,91864.0
2017-11-15 13:30:00,38.97,38.99,38.92,38.93,60521.0,34.6882,34.706,34.6437,34.6526,60521.0
2017-11-15 14:00:00,38.93,38.95,38.8,38.85,90704.0,34.6526,34.6704,34.5369,34.5814,90704.0
2017-11-15 14:30:00,38.85,38.88,38.84,38.86,89505.0,34.5814,34.6081,34.5725,34.5903,89505.0
2017-11-15 15:00:00,38.85,38.97,38.85,38.93,108816.0,34.5814,34.6882,34.5814,34.6526,108816.0
2017-11-15 15:30:00,38.94,38.96,38.79,38.81,340473.0,34.6615,34.6793,34.528,34.5458,340473.0
2017-11-16 09:30:00,39.03,39.22,38.95,39.21,84037.0,34.7416,34.9107,34.6704,34.9018,84037.0
2017-11-16 10:00:00,39.21,39.33,39.18,39.24,69003.0,34.9018,35.0086,34.8751,34.9285,69003.0
2017-11-16 10:30:00,39.24,39.39,39.19,39.32,54183.0,34.9285,35.062,34.884,34.9997,54183.0
2017-11-16 11:00:00,39.33,39.41,39.33,39.37,59901.0,35.0086,35.0799,35.0086,35.0442,59901.0
2017-11-16 11:30:00,39.37,39.4,39.3,39.39,78317.0,35.0442,35.0709,34.9819,35.062,78317.0
2017-11-16 12:00:00,39.39,39.53,39.39,39.51,58859.0,35.062,35.1867,35.062,35.1689,58859.0
2017-11-16 12:30:00,39.5,39.68,39.48,39.65,167071.0,35.16,35.3202,35.1422,35.2935,167071.0
2017-11-16 13:00:00,39.64,39.69,39.58,39.62,109171.0,35.2846,35.3291,35.2312,35.2668,109171.0
2017-11-16 13:30:00,39.62,39.66,39.57,39.63,53681.0,35.2668,35.3024,35.2223,35.2757,53681.0
2017-11-16 14:00:00,39.63,39.65,39.49,39.5,94959.0,35.2757,35.2935,35.1511,35.16,94959.0
2017-11-16 14:30:00,39.5,39.5,39.33,39.42,197388.0,35.16,35.16,35.0086,35.0888,197388.0
2017-11-16 15:00:00,39.41,39.45,39.36,39.36,188098.0,35.0799,35.1155,35.0353,35.0353,188098.0
2017-11-16 15:30:00,39.36,39.36,39.11,39.16,550163.0,35.0353,35.0353,34.8128,34.8573,550163.0
2017-11-17 09:30:00,38.99,39.38,38.87,39.24,128424.0,34.706,35.0531,34.5992,34.9285,128424.0
2017-11-17 10:00:00,39.25,39.37,39.23,39.33,67670.0,34.9374,35.0442,34.9196,35.0086,67670.0
2017-11-17 10:30:00,39.34,39.47,39.31,39.47,84984.0,35.0175,35.1333,34.9908,35.1333,84984.0
2017-11-17 11:00:00,39.47,39.51,39.39,39.48,40079.0,35.1333,35.1689,35.062,35.1422,40079.0
2017-11-17 11:30:00,39.47,39.56,39.45,39.55,63361.0,35.1333,35.2134,35.1155,35.2045,63361.0
2017-11-17 12:00:00,39.55,39.62,39.55,39.56,55937.0,35.2045,35.2668,35.2045,35.2134,55937.0
2017-11-17 12:30:00,39.56,39.58,39.51,39.58,40519.0,35.2134,35.2312,35.1689,35.2312,40519.0
2017-11-17 13:00:00,39.58,39.59,39.54,39.59,44108.0,35.2312,35.2401,35.1956,35.2401,44108.0
2017-11-17 13:30:00,39.59,39.59,39.55,39.55,36497.0,35.2401,35.2401,35.2045,35.2045,36497.0
2017-11-17 14:00:00,39.56,39.58,39.49,39.51,44893.0,35.2134,35.2312,35.1511,35.1689,44893.0
2017-11-17 14:30:00,39.52,39.57,39.5,39.54,45933.0,35.1778,35.2223,35.16,35.1956,45933.0
2017-11-17 15:00:00,39.55,39.55,39.48,39.52,98360.0,35.2045,35.2045,35.1422,35.1778,98360.0
2017-11-17 15:30:00,39.52,39.52,39.36,39.36,271966.0,35.1778,35.1778,35.0353,35.0353,271966.0
2017-11-20 09:30:00,39.51,39.73,39.32,39.72,90839.0,35.1689,35.3647,34.9997,35.3558,90839.0
2017-11-20 10:00:00,39.73,39.96,39.72,39.89,149428.0,35.3647,35.5694,35.3558,35.5071,149428.0
2017-11-20 10:30:00,39.9,39.98,39.85,39.88,88309.0,35.516,35.5872,35.4715,35.4982,88309.0
2017-11-20 11:00:00,39.89,40.02,39.86,39.97,101093.0,35.5071,35.6228,35.4804,35.5783,101093.0
2017-11-20 11:30:00,39.97,39.97,39.83,39.84,61955.0,35.5783,35.5783,35.4537,35.4626,61955.0
2017-11-20 12:00:00,39.81,39.84,39.75,39.78,26963.0,35.4359,35.4626,35.3825,35.4092,26963.0
2017-11-20 12:30:00,39.77,39.8,39.75,39.77,49226.0,35.4003,35.427,35.3825,35.4003,49226.0
2017-11-20 13:00:00,39.77,39.8,39.75,39.78,49015.0,35.4003,35.427,35.3825,35.4092,49015.0
2017-11-20 13:30:00,39.77,39.78,39.71,39.76,267262.0,35.4003,35.4092,35.3469,35.3914,267262.0
2017-11-20 14:00:00,39.76,39.78,39.73,39.77,71501.0,35.3914,35.4092,35.3647,35.4003,71501.0
2017-11-20 14:30:00,39.77,39.86,39.76,39.81,96737.0,35.4003,35.4804,35.3914,35.4359,96737.0
2017-11-20 15:00:00,39.81,39.84,39.75,39.78,85144.0,35.4359,35.4626,35.3825,35.4092,85144.0
2017-11-20 15:30:00,39.78,39.88,39.76,39.85,446075.0,35.4092,35.4982,35.3914,35.4715,446075.0
2017-11-21 09:30:00,39.95,40.01,39.79,39.85,172049.0,35.5605,35.6139,35.4181,35.4715,172049.0
2017-11-21 10:00:00,39.84,40.0,39.78,39.85,105972.0,35.4626,35.605,35.4092,35.4715,105972.0
2017-11-21 10:30:00,39.86,39.92,39.81,39.83,95575.0,35.4804,35.5338,35.4359,35.4537,95575.0
2017-11-21 11:00:00,39.84,39.9,39.75,39.88,329803.0,35.4626,35.516,35.3825,35.4982,329803.0
2017-11-21 11:30:00,39.87,39.93,39.81,39.88,81224.0,35.4893,35.5427,35.4359,35.4982,81224.0
2017-11-21 12:00:00,39.88,39.91,39.84,39.88,57615.0,35.4982,35.5249,35.4626,35.4982,57615.0
2017-11-21 12:30:00,39.88,39.99,39.87,39.98,54410.0,35.4982,35.5961,35.4893,35.5872,54410.0
2017-11-21 13:00:00,39.98,40.0,39.95,39.99,59251.0,35.5872,35.605,35.5605,35.5961,59251.0
2017-11-21 13:30:00,39.99,40.05,39.97,39.99,53317.0,35.5961,35.6495,35.5783,35.5961,53317.0
2017-11-21 14:00:00,40.0,40.08,39.95,40.08,61370.0,35.605,35.6762,35.5605,35.6762,61370.0
2017-11-21 14:30:00,40.07,40.07,39.99,40.03,70148.0,35.6673,35.6673,35.5961,35.6317,70148.0
2017-11-21 15:00:00,40.04,40.04,39.95,39.95,87644.0,35.6406,35.6406,35.5605,35.5605,87644.0
2017-11-21 15:30:00,39.94,40.01,39.89,40.01,286177.0,35.5516,35.6139,35.5071,35.6139,286177.0
2017-11-22 09:30:00,40.01,40.17,39.93,40.09,62443.0,35.6139,35.7563,35.5427,35.6851,62443.0
2017-11-22 10:00:00,40.14,40.14,39.96,39.97,35856.0,35.7296,35.7296,35.5694,35.5783,35856.0
2017-11-22 10:30:00,39.95,40.04,39.89,40.04,35816.0,35.5605,35.6406,35.5071,35.6406,35816.0
2017-11-22 11:00:00,40.05,40.05,39.93,40.04,52162.0,35.6495,35.6495,35.5427,35.6406,52162.0
2017-11-22 11:30:00,40.05,40.09,40.02,40.04,50400.0,35.6495,35.6851,35.6228,35.6406,50400.0
2017-11-22 12:00:00,40.03,40.03,39.98,40.01,42610.0,35.6317,35.6317,35.5872,35.6139,42610.0
2017-11-22 12:30:00,40.0,40.07,39.99,40.02,52603.0,35.605,35.6673,35.5961,35.6228,52603.0
2017-11-22 13:00:00,40.02,40.06,40.02,40.06,77476.0,35.6228,35.6584,35.6228,35.6584,77476.0
2017-11-22 13:30:00,40.06,40.06,39.94,39.95,23808.0,35.6584,35.6584,35.5516,35.5605,23808.0
2017-11-22 14:00:00,39.95,40.04,39.91,39.99,115181.0,35.5605,35.6406,35.5249,35.5961,115181.0
2017-11-22 14:30:00,40.0,40.07,39.99,40.05,55999.0,35.605,35.6673,35.5961,35.6495,55999.0
2017-11-22 15:00:00,40.04,40.04,39.94,39.97,46068.0,35.6406,35.6406,35.5516,35.5783,46068.0
2017-11-22 15:30:00,39.96,40.01,39.94,39.95,170717.0,35.5694,35.6139,35.5516,35.5605,170717.0
2017-11-24 09:30:00,40.15,40.23,39.97,40.02,119382.0,35.7385,35.8098,35.5783,35.6228,119382.0
2017-11-24 10:00:00,40.01,40.01,39.86,39.89,50801.0,35.6139,35.6139,35.4804,35.5071,50801.0
2017-11-24 10:30:00,39.89,39.89,39.76,39.76,42234.0,35.5071,35.5071,35.3914,35.3914,42234.0
2017-11-24 11:00:00,39.77,39.79,39.7,39.74,185518.0,35.4003,35.4181,35.338,35.3736,185518.0
2017-11-24 11:30:00,39.73,39.74,39.68,39.7,43039.0,35.3647,35.3736,35.3202,35.338,43039.0
2017-11-24 12:00:00,39.7,39.76,39.67,39.69,59655.0,35.338,35.3914,35.3113,35.3291,59655.0
2017-11-24 12:30:00,39.68,39.72,39.55,39.58,298463.0,35.3202,35.3558,35.2045,35.2312,298463.0
2017-11-27 09:30:00,39.6,39.94,39.6,39.74,125521.0,35.249,35.5516,35.249,35.3736,125521.0
2017-11-27 10:00:00,39.75,40.01,39.73,39.95,167878.0,35.3825,35.6139,35.3647,35.5605,167878.0
2017-11-27 10:30:00,39.97,40.01,39.93,40.0,78763.0,35.5783,35.6139,35.5427,35.605,78763.0
2017-11-27 11:00:00,40.0,40.03,39.92,39.96,103618.0,35.605,35.6317,35.5338,35.5694,103618.0
2017-11-27 11:30:00,39.97,39.99,39.93,39.96,50848.0,35.5783,35.5961,35.5427,35.5694,50848.0
2017-11-27 12:00:00,39.97,39.98,39.94,39.96,47589.0,35.5783,35.5872,35.5516,35.5694,47589.0
2017-11-27 12:30:00,39.95,39.96,39.9,39.94,60982.0,35.5605,35.5694,35.516,35.5516,60982.0
2017-11-27 13:00:00,39.95,39.99,39.91,39.96,75489.0,35.5605,35.5961,35.5249,35.5694,75489.0
2017-11-27 13:30:00,39.97,40.02,39.96,40.02,51770.0,35.5783,35.6228,35.5694,35.6228,51770.0
2017-11-27 14:00:00,40.02,40.08,40.01,40.05,65993.0,35.6228,35.6762,35.6139,35.6495,65993.0
2017-11-27 14:30:00,40.04,40.06,40.0,40.05,62151.0,35.6406,35.6584,35.605,35.6495,62151.0
2017-11-27 15:00:00,40.04,40.08,40.03,40.06,96543.0,35.6406,35.6762,35.6317,35.6584,96543.0
2017-11-27 15:30:00,40.07,40.11,40.06,40.06,324324.0,35.6673,35.7029,35.6584,35.6584,324324.0
2017-11-28 09:30:00,40.14,40.25,40.08,40.15,105467.0,35.7296,35.8276,35.6762,35.7385,105467.0
2017-11-28 10:00:00,40.15,40.23,40.13,40.21,82313.0,35.7385,35.8098,35.7207,35.792,82313.0
2017-11-28 10:30:00,40.21,40.34,40.2,40.34,33953.0,35.792,35.9077,35.783,35.9077,33953.0
2017-11-28 11:00:00,40.34,40.37,40.27,40.29,66269.0,35.9077,35.9344,35.8454,35.8632,66269.0
2017-11-28 11:30:00,40.3,40.35,40.27,40.35,50219.0,35.8721,35.9166,35.8454,35.9166,50219.0
2017-11-28 12:00:00,40.35,40.47,40.34,40.47,55867.0,35.9166,36.0234,35.9077,36.0234,55867.0
2017-11-28 12:30:00,40.47,40.49,40.41,40.49,57813.0,36.0234,36.0412,35.97,36.0412,57813.0
2017-11-28 13:00:00,40.49,40.66,40.49,40.63,150729.0,36.0412,36.1925,36.0412,36.1658,150729.0
2017-11-28 13:30:00,40.64,40.71,40.54,40.57,179026.0,36.1747,36.237,36.0857,36.1124,179026.0
2017-11-28 14:00:00,40.56,40.74,40.52,40.71,264805.0,36.1035,36.2637,36.0679,36.237,264805.0
2017-11-28 14:30:00,40.71,40.92,40.71,40.91,113967.0,36.237,36.4239,36.237,36.415,113967.0
2017-11-28 15:00:00,40.91,40.99,40.88,40.98,251089.0,36.415,36.4862,36.3883,36.4773,251089.0
2017-11-28 15:30:00,40.99,41.01,40.88,40.94,476151.0,36.4862,36.5041,36.3883,36.4417,476151.0
2017-11-29 09:30:00,41.04,41.52,40.98,41.5,192157.0,36.5308,36.958,36.4773,36.9402,192157.0
2017-11-29 10:00:00,41.5,41.55,41.36,41.4,188503.0,36.9402,36.9847,36.8156,36.8512,188503.0
2017-11-29 10:30:00,41.41,41.74,41.4,41.72,205301.0,36.8601,37.1538,36.8512,37.136,205301.0
2017-11-29 11:00:00,41.71,41.92,41.7,41.85,191968.0,37.1271,37.3141,37.1182,37.2518,191968.0
2017-11-29 11:30:00,41.85,41.94,41.81,41.87,117827.0,37.2518,37.3319,37.2162,37.2696,117827.0
2017-11-29 12:00:00,41.88,41.98,41.87,41.9,113479.0,37.2785,37.3675,37.2696,37.2963,113479.0
2017-11-29 12:30:00,41.9,41.95,41.83,41.85,107676.0,37.2963,37.3408,37.234,37.2518,107676.0
2017-11-29 13:00:00,41.85,41.88,41.81,41.88,77674.0,37.2518,37.2785,37.2162,37.2785,77674.0
2017-11-29 13:30:00,41.88,41.93,41.84,41.91,119337.0,37.2785,37.323,37.2429,37.3052,119337.0
2017-11-29 14:00:00,41.91,42.02,41.91,42.01,131737.0,37.3052,37.4031,37.3052,37.3942,131737.0
2017-11-29 14:30:00,42.01,42.04,41.92,41.93,198069.0,37.3942,37.4209,37.3141,37.323,198069.0
2017-11-29 15:00:00,41.94,42.08,41.93,42.03,316325.0,37.3319,37.4565,37.323,37.412,316325.0
2017-11-29 15:30:00,42.04,42.08,42.0,42.03,550339.0,37.4209,37.4565,37.3853,37.412,550339.0
2017-11-30 09:30:00,42.14,42.67,42.14,42.39,318508.0,37.5099,37.9817,37.5099,37.7324,318508.0
2017-11-30 10:00:00,42.38,42.54,42.29,42.35,240281.0,37.7235,37.8659,37.6434,37.6968,240281.0
2017-11-30 10:30:00,42.36,42.5,42.32,42.48,334638.0,37.7057,37.8303,37.6701,37.8125,334638.0
2017-11-30 11:00:00,42.48,42.7,42.46,42.7,179091.0,37.8125,38.0084,37.7947,38.0084,179091.0
2017-11-30 11:30:00,42.69,42.97,42.69,42.88,359530.0,37.9995,38.2487,37.9995,38.1686,359530.0
2017-11-30 12:00:00,42.88,43.07,42.82,43.0,195226.0,38.1686,38.3377,38.1152,38.2754,195226.0
2017-11-30 12:30:00,42.99,43.09,42.94,42.96,130075.0,38.2665,38.3555,38.222,38.2398,130075.0
2017-11-30 13:00:00,42.96,43.04,42.86,42.9,246777.0,38.2398,38.311,38.1508,38.1864,246777.0
2017-11-30 13:30:00,42.89,42.9,42.75,42.77,145972.0,38.1775,38.1864,38.0529,38.0707,145972.0
2017-11-30 14:00:00,42.78,43.0,42.78,42.97,217419.0,38.0796,38.2754,38.0796,38.2487,217419.0
2017-11-30 14:30:00,42.96,43.06,42.88,42.91,221111.0,38.2398,38.3288,38.1686,38.1953,221111.0
2017-11-30 15:00:00,42.91,42.91,42.76,42.81,256262.0,38.1953,38.1953,38.0618,38.1063,256262.0
2017-11-30 15:30:00,42.81,43.02,42.78,42.91,600702.0,38.1063,38.2932,38.0796,38.1953,600702.0
2017-12-01 09:30:00,42.9,43.18,42.84,43.11,145780.0,38.1864,38.4356,38.133,38.3733,145780.0
2017-12-01 10:00:00,43.1,43.12,42.76,42.92,226220.0,38.3644,38.3822,38.0618,38.2042,226220.0
2017-12-01 10:30:00,42.93,42.96,42.7,42.78,260831.0,38.2131,38.2398,38.0084,38.0796,260831.0
2017-12-01 11:00:00,42.78,42.88,42.17,42.2,754765.0,38.0796,38.1686,37.5366,37.5633,754765.0
2017-12-01 11:30:00,42.17,42.5,41.92,42.43,279025.0,37.5366,37.8303,37.3141,37.768,279025.0
2017-12-01 12:00:00,42.43,42.52,42.26,42.29,155661.0,37.768,37.8481,37.6167,37.6434,155661.0
2017-12-01 12:30:00,42.29,42.51,42.26,42.47,115663.0,37.6434,37.8392,37.6167,37.8036,115663.0
2017-12-01 13:00:00,42.46,42.51,42.32,42.38,141617.0,37.7947,37.8392,37.6701,37.7235,141617.0
2017-12-01 13:30:00,42.39,42.57,42.36,42.39,118858.0,37.7324,37.8926,37.7057,37.7324,118858.0
2017-12-01 14:00:00,42.39,42.47,42.34,42.38,205643.0,37.7324,37.8036,37.6879,37.7235,205643.0
2017-12-01 14:30:00,42.37,42.38,42.28,42.34,90330.0,37.7146,37.7235,37.6345,37.6879,90330.0
2017-12-01 15:00:00,42.34,42.47,42.28,42.47,351505.0,37.6879,37.8036,37.6345,37.8036,351505.0
2017-12-01 15:30:00,42.47,42.6,42.45,42.49,817951.0,37.8036,37.9194,37.7858,37.8214,817951.0
2017-12-04 09:30:00,43.02,43.5,42.84,43.45,313561.0,38.2932,38.7205,38.133,38.676,313561.0
2017-12-04 10:00:00,43.46,43.73,43.32,43.68,346542.0,38.6849,38.9252,38.5602,38.8807,346542.0
2017-12-04 10:30:00,43.68,43.79,43.53,43.66,421667.0,38.8807,38.9786,38.7472,38.8629,421667.0
2017-12-04 11:00:00,43.65,43.73,43.5,43.62,214702.0,38.854,38.9252,38.7205,38.8273,214702.0
2017-12-04 11:30:00,43.63,43.68,43.56,43.6,156676.0,38.8362,38.8807,38.7739,38.8095,156676.0
2017-12-04 12:00:00,43.59,43.65,43.51,43.54,125077.0,38.8006,38.854,38.7294,38.7561,125077.0
2017-12-04 12:30:00,43.53,43.59,43.44,43.54,237569.0,38.7472,38.8006,38.6671,38.7561,237569.0
2017-12-04 13:00:00,43.53,43.71,43.52,43.66,224500.0,38.7472,38.9074,38.7383,38.8629,224500.0
2017-12-04 13:30:00,43.66,43.73,43.52,43.57,340583.0,38.8629,38.9252,38.7383,38.7828,340583.0
2017-12-04 14:00:00,43.57,43.63,43.42,43.48,222012.0,38.7828,38.8362,38.6493,38.7027,222012.0
2017-12-04 14:30:00,43.49,43.49,43.39,43.4,169326.0,38.7116,38.7116,38.6226,38.6315,169326.0
2017-12-04 15:00:00,43.41,43.45,43.39,43.39,143286.0,38.6404,38.676,38.6226,38.6226,143286.0
2017-12-04 15:30:00,43.39,43.43,43.3,43.31,543611.0,38.6226,38.6582,38.5424,38.5513,543611.0
2017-12-05 09:30:00,43.35,43.44,43.01,43.17,364731.0,38.5869,38.6671,38.2843,38.4267,364731.0
2017-12-05 10:00:00,43.16,43.34,43.13,43.2,195162.0,38.4178,38.578,38.3911,38.4534,195162.0
2017-12-05 10:30:00,43.21,43.63,43.21,43.62,220220.0,38.4623,38.8362,38.4623,38.8273,220220.0
2017-12-05 11:00:00,43.63,43.77,43.55,43.58,187321.0,38.8362,38.9608,38.765,38.7917,187321.0
2017-12-05 11:30:00,43.58,43.59,43.47,43.47,94380.0,38.7917,38.8006,38.6938,38.6938,94380.0
2017-12-05 12:00:00,43.48,43.49,43.27,43.33,74760.0,38.7027,38.7116,38.5157,38.5691,74760.0
2017-12-05 12:30:00,43.33,43.38,43.3,43.33,123076.0,38.5691,38.6136,38.5424,38.5691,123076.0
2017-12-05 13:00:00,43.34,43.44,43.29,43.39,181422.0,38.578,38.6671,38.5335,38.6226,181422.0
2017-12-05 13:30:00,43.39,43.44,43.28,43.32,119395.0,38.6226,38.6671,38.5246,38.5602,119395.0
2017-12-05 14:00:00,43.32,43.32,43.04,43.11,115461.0,38.5602,38.5602,38.311,38.3733,115461.0
2017-12-05 14:30:00,43.11,43.11,42.96,43.0,196754.0,38.3733,38.3733,38.2398,38.2754,196754.0
2017-12-05 15:00:00,43.0,43.06,42.93,43.05,104572.0,38.2754,38.3288,38.2131,38.3199,104572.0
2017-12-05 15:30:00,43.06,43.07,42.92,42.97,363558.0,38.3288,38.3377,38.2042,38.2487,363558.0
2017-12-06 09:30:00,42.81,43.05,42.7,42.88,147202.0,38.1063,38.3199,38.0084,38.1686,147202.0
2017-12-06 10:00:00,42.86,42.97,42.66,42.71,133958.0,38.1508,38.2487,37.9728,38.0173,133958.0
2017-12-06 10:30:00,42.71,42.76,42.55,42.68,135691.0,38.0173,38.0618,37.8748,37.9906,135691.0
2017-12-06 11:00:00,42.67,42.81,42.63,42.72,142612.0,37.9817,38.1063,37.9461,38.0262,142612.0
2017-12-06 11:30:00,42.73,42.8,42.66,42.69,140045.0,38.0351,38.0974,37.9728,37.9995,140045.0
2017-12-06 12:00:00,42.68,42.73,42.63,42.67,73315.0,37.9906,38.0351,37.9461,37.9817,73315.0
2017-12-06 12:30:00,42.66,42.71,42.59,42.61,107457.0,37.9728,38.0173,37.9104,37.9283,107457.0
2017-12-06 13:00:00,42.61,42.63,42.49,42.52,92121.0,37.9283,37.9461,37.8214,37.8481,92121.0
2017-12-06 13:30:00,42.52,42.62,42.47,42.5,106183.0,37.8481,37.9372,37.8036,37.8303,106183.0
2017-12-06 14:00:00,42.5,42.56,42.46,42.49,384033.0,37.8303,37.8837,37.7947,37.8214,384033.0
2017-12-06 14:30:00,42.49,42.5,42.39,42.39,87419.0,37.8214,37.8303,37.7324,37.7324,87419.0
2017-12-06 15:00:00,42.39,42.4,42.34,42.35,198737.0,37.7324,37.7413,37.6879,37.6968,198737.0
2017-12-06 15:30:00,42.36,42.37,42.12,42.16,569018.0,37.7057,37.7146,37.4921,37.5277,569018.0
2017-12-07 09:30:00,42.15,42.45,42.15,42.38,205478.0,37.5188,37.7858,37.5188,37.7235,205478.0
2017-12-07 10:00:00,42.38,42.41,42.29,42.35,132915.0,37.7235,37.7502,37.6434,37.6968,132915.0
2017-12-07 10:30:00,42.36,42.5,42.35,42.47,117086.0,37.7057,37.8303,37.6968,37.8036,117086.0
2017-12-07 11:00:00,42.47,42.56,42.37,42.55,308664.0,37.8036,37.8837,37.7146,37.8748,308664.0
2017-12-07 11:30:00,42.55,42.65,42.54,42.56,98663.0,37.8748,37.9639,37.8659,37.8837,98663.0
2017-12-07 12:00:00,42.57,42.57,42.46,42.46,152075.0,37.8926,37.8926,37.7947,37.7947,152075.0
2017-12-07 12:30:00,42.47,42.53,42.42,42.52,76460.0,37.8036,37.857,37.7591,37.8481,76460.0
2017-12-07 13:00:00,42.51,42.55,42.49,42.53,66269.0,37.8392,37.8748,37.8214,37.857,66269.0
2017-12-07 13:30:00,42.54,42.57,42.46,42.49,107649.0,37.8659,37.8926,37.7947,37.8214,107649.0
2017-12-07 14:00:00,42.49,42.57,42.46,42.48,222165.0,37.8214,37.8926,37.7947,37.8125,222165.0
2017-12-07 14:30:00,42.48,42.48,42.33,42.43,168879.0,37.8125,37.8125,37.679,37.768,168879.0
2017-12-07 15:00:00,42.43,42.44,42.3,42.37,265699.0,37.768,37.7769,37.6523,37.7146,265699.0
2017-12-07 15:30:00,42.38,42.39,42.28,42.32,521957.0,37.7235,37.7324,37.6345,37.6701,521957.0
2017-12-08 09:30:00,42.56,42.7,42.26,42.4,208783.0,37.8837,38.0084,37.6167,37.7413,208783.0
2017-12-08 10:00:00,42.39,42.51,42.29,42.34,136938.0,37.7324,37.8392,37.6434,37.6879,136938.0
2017-12-08 10:30:00,42.35,42.52,42.35,42.47,94280.0,37.6968,37.8481,37.6968,37.8036,94280.0
2017-12-08 11:00:00,42.48,42.59,42.47,42.59,121663.0,37.8125,37.9104,37.8036,37.9104,121663.0
2017-12-08 11:30:00,42.59,42.64,42.54,42.54,74461.0,37.9104,37.955,37.8659,37.8659,74461.0
2017-12-08 12:00:00,42.55,42.61,42.53,42.59,58373.0,37.8748,37.9283,37.857,37.9104,58373.0
2017-12-08 12:30:00,42.6,42.66,42.59,42.62,66529.0,37.9194,37.9728,37.9104,37.9372,66529.0
2017-12-08 13:00:00,42.62,42.63,42.58,42.58,56479.0,37.9372,37.9461,37.9015,37.9015,56479.0
2017-12-08 13:30:00,42.58,42.6,42.53,42.55,53043.0,37.9015,37.9194,37.857,37.8748,53043.0
2017-12-08 14:00:00,42.55,42.59,42.53,42.56,120819.0,37.8748,37.9104,37.857,37.8837,120819.0
2017-12-08 14:30:00,42.57,42.62,42.52,42.62,116220.0,37.8926,37.9372,37.8481,37.9372,116220.0
2017-12-08 15:00:00,42.62,42.7,42.59,42.65,130689.0,37.9372,38.0084,37.9104,37.9639,130689.0
2017-12-08 15:30:00,42.66,42.72,42.57,42.71,651295.0,37.9728,38.0262,37.8926,38.0173,651295.0
2017-12-11 09:30:00,42.76,42.76,42.4,42.55,137907.0,38.0618,38.0618,37.7413,37.8748,137907.0
2017-12-11 10:00:00,42.57,42.68,42.55,42.6,60251.0,37.8926,37.9906,37.8748,37.9194,60251.0
2017-12-11 10:30:00,42.6,42.6,42.48,42.56,55564.0,37.9194,37.9194,37.8125,37.8837,55564.0
2017-12-11 11:00:00,42.56,42.64,42.5,42.6,192387.0,37.8837,37.955,37.8303,37.9194,192387.0
2017-12-11 11:30:00,42.6,42.61,42.48,42.5,119005.0,37.9194,37.9283,37.8125,37.8303,119005.0
2017-12-11 12:00:00,42.5,42.52,42.44,42.44,52799.0,37.8303,37.8481,37.7769,37.7769,52799.0
2017-12-11 12:30:00,42.44,42.45,42.37,42.38,62145.0,37.7769,37.7858,37.7146,37.7235,62145.0
2017-12-11 13:00:00,42.37,42.46,42.35,42.38,75576.0,37.7146,37.7947,37.6968,37.7235,75576.0
2017-12-11 13:30:00,42.39,42.39,42.32,42.38,43279.0,37.7324,37.7324,37.6701,37.7235,43279.0
2017-12-11 14:00:00,42.37,42.39,42.29,42.31,59233.0,37.7146,37.7324,37.6434,37.6612,59233.0
2017-12-11 14:30:00,42.31,42.37,42.26,42.36,102711.0,37.6612,37.7146,37.6167,37.7057,102711.0
2017-12-11 15:00:00,42.37,42.37,42.31,42.33,88568.0,37.7146,37.7146,37.6612,37.679,88568.0
2017-12-11 15:30:00,42.33,42.41,42.31,42.41,282128.0,37.679,37.7502,37.6612,37.7502,282128.0
2017-12-12 09:30:00,42.47,42.56,42.25,42.49,194659.0,37.8036,37.8837,37.6078,37.8214,194659.0
2017-12-12 10:00:00,42.48,42.52,42.42,42.49,161430.0,37.8125,37.8481,37.7591,37.8214,161430.0
2017-12-12 10:30:00,42.49,42.51,42.43,42.47,107367.0,37.8214,37.8392,37.768,37.8036,107367.0
2017-12-12 11:00:00,42.48,42.5,42.42,42.49,125120.0,37.8125,37.8303,37.7591,37.8214,125120.0
2017-12-12 11:30:00,42.5,42.64,42.48,42.63,282785.0,37.8303,37.955,37.8125,37.9461,282785.0
2017-12-12 12:00:00,42.64,42.66,42.48,42.5,112160.0,37.955,37.9728,37.8125,37.8303,112160.0
2017-12-12 12:30:00,42.5,42.57,42.49,42.54,83901.0,37.8303,37.8926,37.8214,37.8659,83901.0
2017-12-12 13:00:00,42.54,42.57,42.49,42.5,297837.0,37.8659,37.8926,37.8214,37.8303,297837.0
2017-12-12 13:30:00,42.5,42.51,42.38,42.38,72972.0,37.8303,37.8392,37.7235,37.7235,72972.0
2017-12-12 14:00:00,42.37,42.46,42.33,42.41,177069.0,37.7146,37.7947,37.679,37.7502,177069.0
2017-12-12 14:30:00,42.41,42.42,42.31,42.34,50392.0,37.7502,37.7591,37.6612,37.6879,50392.0
2017-12-12 15:00:00,42.34,42.34,42.25,42.3,154930.0,37.6879,37.6879,37.6078,37.6523,154930.0
2017-12-12 15:30:00,42.3,42.3,42.16,42.19,374743.0,37.6523,37.6523,37.5277,37.5544,374743.0
2017-12-13 09:30:00,42.18,42.26,42.03,42.19,507791.0,37.5455,37.6167,37.412,37.5544,507791.0
2017-12-13 10:00:00,42.19,42.33,42.13,42.33,173978.0,37.5544,37.679,37.501,37.679,173978.0
2017-12-13 10:30:00,42.33,42.33,42.14,42.15,204181.0,37.679,37.679,37.5099,37.5188,204181.0
2017-12-13 11:00:00,42.14,42.24,42.13,42.17,67724.0,37.5099,37.5989,37.501,37.5366,67724.0
2017-12-13 11:30:00,42.18,42.3,42.18,42.3,70066.0,37.5455,37.6523,37.5455,37.6523,70066.0
2017-12-13 12:00:00,42.3,42.3,42.19,42.22,36768.0,37.6523,37.6523,37.5544,37.5811,36768.0
2017-12-13 12:30:00,42.22,42.23,42.15,42.16,41567.0,37.5811,37.59,37.5188,37.5277,41567.0
2017-12-13 13:00:00,42.15,42.16,42.12,42.15,29991.0,37.5188,37.5277,37.4921,37.5188,29991.0
2017-12-13 13:30:00,42.15,42.16,42.08,42.08,54425.0,37.5188,37.5277,37.4565,37.4565,54425.0
2017-12-13 14:00:00,42.11,42.17,42.08,42.15,111469.0,37.4832,37.5366,37.4565,37.5188,111469.0
2017-12-13 14:30:00,42.15,42.2,42.12,42.16,99599.0,37.5188,37.5633,37.4921,37.5277,99599.0
2017-12-13 15:00:00,42.15,42.21,42.11,42.13,178946.0,37.5188,37.5722,37.4832,37.501,178946.0
2017-12-13 15:30:00,42.13,42.15,42.02,42.03,476768.0,37.501,37.5188,37.4031,37.412,476768.0
2017-12-14 09:30:00,42.14,42.2,42.03,42.08,429885.0,37.5099,37.5633,37.412,37.4565,429885.0
2017-12-14 10:00:00,42.08,42.25,42.03,42.21,399728.0,37.4565,37.6078,37.412,37.5722,399728.0
2017-12-14 10:30:00,42.22,42.23,42.1,42.1,101171.0,37.5811,37.59,37.4743,37.4743,101171.0
2017-12-14 11:00:00,42.11,42.19,42.04,42.08,207013.0,37.4832,37.5544,37.4209,37.4565,207013.0
2017-12-14 11:30:00,42.08,42.15,42.05,42.14,65032.0,37.4565,37.5188,37.4298,37.5099,65032.0
2017-12-14 12:00:00,42.14,42.15,42.07,42.07,202910.0,37.5099,37.5188,37.4476,37.4476,202910.0
2017-12-14 12:30:00,42.07,42.15,42.05,42.1,243394.0,37.4476,37.5188,37.4298,37.4743,243394.0
2017-12-14 13:00:00,42.1,42.11,41.99,42.06,114557.0,37.4743,37.4832,37.3764,37.4387,114557.0
2017-12-14 13:30:00,42.06,42.06,41.88,41.89,55948.0,37.4387,37.4387,37.2785,37.2874,55948.0
2017-12-14 14:00:00,41.9,41.93,41.73,41.73,180357.0,37.2963,37.323,37.1449,37.1449,180357.0
2017-12-14 14:30:00,41.74,41.84,41.74,41.84,135914.0,37.1538,37.2429,37.1538,37.2429,135914.0
2017-12-14 15:00:00,41.83,41.92,41.83,41.84,186002.0,37.234,37.3141,37.234,37.2429,186002.0
2017-12-14 15:30:00,41.84,41.98,41.81,41.85,394318.0,37.2429,37.3675,37.2162,37.2518,394318.0
2017-12-15 09:30:00,42.13,42.2,41.93,42.18,343341.0,37.501,37.5633,37.323,37.5455,343341.0
2017-12-15 10:00:00,42.19,42.37,42.09,42.26,82101.0,37.5544,37.7146,37.4654,37.6167,82101.0
2017-12-15 10:30:00,42.24,42.26,42.06,42.14,45872.0,37.5989,37.6167,37.4387,37.5099,45872.0
2017-12-15 11:00:00,42.14,42.26,42.13,42.25,41288.0,37.5099,37.6167,37.501,37.6078,41288.0
2017-12-15 11:30:00,42.23,42.28,42.15,42.21,50577.0,37.59,37.6345,37.5188,37.5722,50577.0
2017-12-15 12:00:00,42.22,42.24,42.17,42.24,31332.0,37.5811,37.5989,37.5366,37.5989,31332.0
2017-12-15 12:30:00,42.24,42.26,42.19,42.24,43559.0,37.5989,37.6167,37.5544,37.5989,43559.0
2017-12-15 13:00:00,42.23,42.25,42.19,42.25,82693.0,37.59,37.6078,37.5544,37.6078,82693.0
2017-12-15 13:30:00,42.24,42.32,42.22,42.31,55069.0,37.5989,37.6701,37.5811,37.6612,55069.0
2017-12-15 14:00:00,42.32,42.38,42.3,42.36,88073.0,37.6701,37.7235,37.6523,37.7057,88073.0
2017-12-15 14:30:00,42.36,42.45,42.35,42.37,74561.0,37.7057,37.7858,37.6968,37.7146,74561.0
2017-12-15 15:00:00,42.38,42.45,42.37,42.37,88594.0,37.7235,37.7858,37.7146,37.7146,88594.0
2017-12-15 15:30:00,42.37,42.41,42.25,42.3,346949.0,37.7146,37.7502,37.6078,37.6523,346949.0
2017-12-18 09:30:00,42.57,42.67,42.49,42.6,112906.0,37.8926,37.9817,37.8214,37.9194,112906.0
2017-12-18 10:00:00,42.61,42.76,42.54,42.72,190752.0,37.9283,38.0618,37.8659,38.0262,190752.0
2017-12-18 10:30:00,42.72,42.75,42.64,42.65,59286.0,38.0262,38.0529,37.955,37.9639,59286.0
2017-12-18 11:00:00,42.65,42.69,42.61,42.65,86623.0,37.9639,37.9995,37.9283,37.9639,86623.0
2017-12-18 11:30:00,42.65,42.73,42.64,42.72,72558.0,37.9639,38.0351,37.955,38.0262,72558.0
2017-12-18 12:00:00,42.73,42.73,42.65,42.73,48684.0,38.0351,38.0351,37.9639,38.0351,48684.0
2017-12-18 12:30:00,42.73,42.73,42.66,42.69,37085.0,38.0351,38.0351,37.9728,37.9995,37085.0
2017-12-18 13:00:00,42.68,42.71,42.65,42.66,48401.0,37.9906,38.0173,37.9639,37.9728,48401.0
2017-12-18 13:30:00,42.67,42.79,42.64,42.76,97617.0,37.9817,38.0885,37.955,38.0618,97617.0
2017-12-18 14:00:00,42.76,42.91,42.75,42.88,240087.0,38.0618,38.1953,38.0529,38.1686,240087.0
2017-12-18 14:30:00,42.87,43.0,42.85,43.0,111531.0,38.1597,38.2754,38.1419,38.2754,111531.0
2017-12-18 15:00:00,42.99,43.05,42.92,42.92,146709.0,38.2665,38.3199,38.2042,38.2042,146709.0
2017-12-18 15:30:00,42.92,43.02,42.89,43.01,631218.0,38.2042,38.2932,38.1775,38.2843,631218.0
2017-12-19 09:30:00,43.13,43.29,43.01,43.16,139297.0,38.3911,38.5335,38.2843,38.4178,139297.0
2017-12-19 10:00:00,43.16,43.29,43.13,43.23,178860.0,38.4178,38.5335,38.3911,38.4801,178860.0
2017-12-19 10:30:00,43.23,43.32,43.16,43.29,201132.0,38.4801,38.5602,38.4178,38.5335,201132.0
2017-12-19 11:00:00,43.29,43.41,43.26,43.32,154674.0,38.5335,38.6404,38.5068,38.5602,154674.0
2017-12-19 11:30:00,43.32,43.35,43.21,43.22,148370.0,38.5602,38.5869,38.4623,38.4712,148370.0
2017-12-19 12:00:00,43.21,43.23,42.99,43.03,309656.0,38.4623,38.4801,38.2665,38.3021,309656.0
2017-12-19 12:30:00,43.03,43.13,43.01,43.13,112009.0,38.3021,38.3911,38.2843,38.3911,112009.0
2017-12-19 13:00:00,43.13,43.15,43.08,43.08,84315.0,38.3911,38.4089,38.3466,38.3466,84315.0
2017-12-19 13:30:00,43.09,43.1,43.01,43.02,183052.0,38.3555,38.3644,38.2843,38.2932,183052.0
2017-12-19 14:00:00,43.02,43.07,43.0,43.04,221144.0,38.2932,38.3377,38.2754,38.311,221144.0
2017-12-19 14:30:00,43.03,43.07,42.98,42.98,325957.0,38.3021,38.3377,38.2576,38.2576,325957.0
2017-12-19 15:00:00,42.98,43.03,42.89,43.02,433786.0,38.2576,38.3021,38.1775,38.2932,433786.0
2017-12-19 15:30:00,43.02,43.11,42.99,43.01,430002.0,38.2932,38.3733,38.2665,38.2843,430002.0
2017-12-20 09:30:00,43.2,43.3,43.02,43.27,192156.0,38.4534,38.5424,38.2932,38.5157,192156.0
2017-12-20 10:00:00,43.27,43.34,43.18,43.21,84539.0,38.5157,38.578,38.4356,38.4623,84539.0
2017-12-20 10:30:00,43.21,43.33,43.15,43.32,103493.0,38.4623,38.5691,38.4089,38.5602,103493.0
2017-12-20 11:00:00,43.31,43.44,43.3,43.31,164091.0,38.5513,38.6671,38.5424,38.5513,164091.0
2017-12-20 11:30:00,43.32,43.33,43.23,43.29,66141.0,38.5602,38.5691,38.4801,38.5335,66141.0
2017-12-20 12:00:00,43.29,43.38,43.25,43.34,61755.0,38.5335,38.6136,38.4979,38.578,61755.0
2017-12-20 12:30:00,43.33,43.41,43.25,43.37,114111.0,38.5691,38.6404,38.4979,38.6047,114111.0
2017-12-20 13:00:00,43.38,43.49,43.36,43.48,84367.0,38.6136,38.7116,38.5958,38.7027,84367.0
2017-12-20 13:30:00,43.47,43.56,43.45,43.5,95017.0,38.6938,38.7739,38.676,38.7205,95017.0
2017-12-20 14:00:00,43.49,43.62,43.48,43.6,267515.0,38.7116,38.8273,38.7027,38.8095,267515.0
2017-12-20 14:30:00,43.61,43.7,43.6,43.69,282760.0,38.8184,38.8985,38.8095,38.8896,282760.0
2017-12-20 15:00:00,43.69,43.77,43.67,43.71,221168.0,38.8896,38.9608,38.8718,38.9074,221168.0
2017-12-20 15:30:00,43.7,43.76,43.66,43.68,643903.0,38.8985,38.9519,38.8629,38.8807,643903.0
2017-12-21 09:30:00,43.94,44.1,43.71,43.91,173386.0,39.1121,39.2545,38.9074,39.0854,173386.0
2017-12-21 10:00:00,43.92,44.15,43.92,43.98,104952.0,39.0943,39.299,39.0943,39.1477,104952.0
2017-12-21 10:30:00,43.99,44.24,43.98,44.24,185954.0,39.1566,39.3792,39.1477,39.3792,185954.0
2017-12-21 11:00:00,44.24,44.38,44.22,44.3,165328.0,39.3792,39.5038,39.3614,39.4326,165328.0
2017-12-21 11:30:00,44.31,44.42,44.26,44.28,115304.0,39.4415,39.5394,39.397,39.4148,115304.0
2017-12-21 12:00:00,44.28,44.33,44.24,44.33,73536.0,39.4148,39.4593,39.3792,39.4593,73536.0
2017-12-21 12:30:00,44.33,44.36,44.26,44.35,56513.0,39.4593,39.486,39.397,39.4771,56513.0
2017-12-21 13:00:00,44.35,44.43,44.35,44.4,72362.0,39.4771,39.5483,39.4771,39.5216,72362.0
2017-12-21 13:30:00,44.4,44.44,44.36,44.38,64702.0,39.5216,39.5572,39.486,39.5038,64702.0
2017-12-21 14:00:00,44.37,44.38,44.32,44.35,75881.0,39.4949,39.5038,39.4504,39.4771,75881.0
2017-12-21 14:30:00,44.34,44.35,44.25,44.27,79368.0,39.4682,39.4771,39.3881,39.4059,79368.0
2017-12-21 15:00:00,44.27,44.31,44.23,44.26,123249.0,39.4059,39.4415,39.3703,39.397,123249.0
2017-12-21 15:30:00,44.26,44.3,44.22,44.26,384967.0,39.397,39.4326,39.3614,39.397,384967.0
2017-12-22 09:30:00,44.36,44.39,44.03,44.13,62639.0,39.486,39.5127,39.1922,39.2812,62639.0
2017-12-22 10:00:00,44.17,44.2,44.04,44.09,59757.0,39.3168,39.3436,39.2011,39.2456,59757.0
2017-12-22 10:30:00,44.06,44.13,44.06,44.1,47400.0,39.2189,39.2812,39.2189,39.2545,47400.0
2017-12-22 11:00:00,44.11,44.12,44.04,44.09,67331.0,39.2634,39.2723,39.2011,39.2456,67331.0
2017-12-22 11:30:00,44.08,44.15,43.99,43.99,308511.0,39.2367,39.299,39.1566,39.1566,308511.0
2017-12-22 12:00:00,44.0,44.04,43.97,44.02,262807.0,39.1655,39.2011,39.1388,39.1833,262807.0
2017-12-22 12:30:00,44.02,44.04,43.92,43.98,48626.0,39.1833,39.2011,39.0943,39.1477,48626.0
2017-12-22 13:00:00,43.98,44.07,43.98,43.98,187105.0,39.1477,39.2278,39.1477,39.1477,187105.0
2017-12-22 13:30:00,43.99,44.02,43.97,44.0,53060.0,39.1566,39.1833,39.1388,39.1655,53060.0
2017-12-22 14:00:00,44.0,44.06,43.99,44.01,63277.0,39.1655,39.2189,39.1566,39.1744,63277.0
2017-12-22 14:30:00,44.01,44.03,43.93,43.97,215199.0,39.1744,39.1922,39.1032,39.1388,215199.0
2017-12-22 15:00:00,43.97,43.98,43.82,43.86,160608.0,39.1388,39.1477,39.0053,39.0409,160608.0
2017-12-22 15:30:00,43.86,43.91,43.78,43.84,457725.0,39.0409,39.0854,38.9697,39.0231,457725.0
2017-12-26 09:30:00,43.87,44.17,43.85,44.11,81221.0,39.0498,39.3168,39.032,39.2634,81221.0
2017-12-26 10:00:00,44.11,44.23,44.1,44.14,54886.0,39.2634,39.3703,39.2545,39.2901,54886.0
2017-12-26 10:30:00,44.14,44.15,44.05,44.05,57313.0,39.2901,39.299,39.21,39.21,57313.0
2017-12-26 11:00:00,44.05,44.13,44.04,44.09,40927.0,39.21,39.2812,39.2011,39.2456,40927.0
2017-12-26 11:30:00,44.09,44.14,44.05,44.08,22822.0,39.2456,39.2901,39.21,39.2367,22822.0
2017-12-26 12:00:00,44.09,44.11,44.05,44.09,27132.0,39.2456,39.2634,39.21,39.2456,27132.0
2017-12-26 12:30:00,44.08,44.11,44.03,44.11,42236.0,39.2367,39.2634,39.1922,39.2634,42236.0
2017-12-26 13:00:00,44.1,44.11,44.03,44.09,31387.0,39.2545,39.2634,39.1922,39.2456,31387.0
2017-12-26 13:30:00,44.1,44.1,44.01,44.02,39153.0,39.2545,39.2545,39.1744,39.1833,39153.0
2017-12-26 14:00:00,44.02,44.05,43.99,44.0,40773.0,39.1833,39.21,39.1566,39.1655,40773.0
2017-12-26 14:30:00,44.0,44.06,43.98,44.05,45036.0,39.1655,39.2189,39.1477,39.21,45036.0
2017-12-26 15:00:00,44.05,44.06,43.99,44.03,47150.0,39.21,39.2189,39.1566,39.1922,47150.0
2017-12-26 15:30:00,44.03,44.07,44.0,44.02,217034.0,39.1922,39.2278,39.1655,39.1833,217034.0
2017-12-27 09:30:00,44.12,44.12,43.84,43.86,77869.0,39.2723,39.2723,39.0231,39.0409,77869.0
2017-12-27 10:00:00,43.87,43.96,43.86,43.91,414166.0,39.0498,39.1299,39.0409,39.0854,414166.0
2017-12-27 10:30:00,43.9,43.97,43.87,43.88,96027.0,39.0765,39.1388,39.0498,39.0587,96027.0
2017-12-27 11:00:00,43.88,43.96,43.86,43.96,53363.0,39.0587,39.1299,39.0409,39.1299,53363.0
2017-12-27 11:30:00,43.96,43.98,43.91,43.97,59398.0,39.1299,39.1477,39.0854,39.1388,59398.0
2017-12-27 12:00:00,43.97,43.98,43.81,43.82,47721.0,39.1388,39.1477,38.9964,39.0053,47721.0
2017-12-27 12:30:00,43.82,43.87,43.81,43.84,112469.0,39.0053,39.0498,38.9964,39.0231,112469.0
2017-12-27 13:00:00,43.84,43.88,43.79,43.8,96075.0,39.0231,39.0587,38.9786,38.9875,96075.0
2017-12-27 13:30:00,43.8,43.86,43.79,43.84,53212.0,38.9875,39.0409,38.9786,39.0231,53212.0
2017-12-27 14:00:00,43.84,43.87,43.81,43.87,57111.0,39.0231,39.0498,38.9964,39.0498,57111.0
2017-12-27 14:30:00,43.87,43.87,43.79,43.85,68392.0,39.0498,39.0498,38.9786,39.032,68392.0
2017-12-27 15:00:00,43.86,43.89,43.81,43.84,83010.0,39.0409,39.0676,38.9964,39.0231,83010.0
2017-12-27 15:30:00,43.84,43.89,43.79,43.87,201060.0,39.0231,39.0676,38.9786,39.0498,201060.0
2017-12-28 09:30:00,43.97,44.06,43.85,43.94,521199.0,39.1388,39.2189,39.032,39.1121,521199.0
2017-12-28 10:00:00,43.94,43.96,43.83,43.87,143636.0,39.1121,39.1299,39.0142,39.0498,143636.0
2017-12-28 10:30:00,43.86,43.88,43.79,43.82,86245.0,39.0409,39.0587,38.9786,39.0053,86245.0
2017-12-28 11:00:00,43.83,43.85,43.79,43.8,62699.0,39.0142,39.032,38.9786,38.9875,62699.0
2017-12-28 11:30:00,43.8,43.87,43.78,43.85,50668.0,38.9875,39.0498,38.9697,39.032,50668.0
2017-12-28 12:00:00,43.85,43.88,43.76,43.78,88928.0,39.032,39.0587,38.9519,38.9697,88928.0
2017-12-28 12:30:00,43.78,43.88,43.76,43.87,37884.0,38.9697,39.0587,38.9519,39.0498,37884.0
2017-12-28 13:00:00,43.87,43.89,43.85,43.86,40615.0,39.0498,39.0676,39.032,39.0409,40615.0
2017-12-28 13:30:00,43.86,43.87,43.81,43.84,56361.0,39.0409,39.0498,38.9964,39.0231,56361.0
2017-12-28 14:00:00,43.84,43.88,43.81,43.88,38712.0,39.0231,39.0587,38.9964,39.0587,38712.0
2017-12-28 14:30:00,43.88,43.95,43.87,43.95,54313.0,39.0587,39.121,39.0498,39.121,54313.0
2017-12-28 15:00:00,43.95,44.04,43.92,44.02,77006.0,39.121,39.2011,39.0943,39.1833,77006.0
2017-12-28 15:30:00,44.02,44.15,43.99,44.11,274856.0,39.1833,39.299,39.1566,39.2634,274856.0
2017-12-29 09:30:00,44.26,44.38,43.93,44.27,126171.0,39.397,39.5038,39.1032,39.4059,126171.0
2017-12-29 10:00:00,44.26,44.28,44.17,44.28,80777.0,39.397,39.4148,39.3168,39.4148,80777.0
2017-12-29 10:30:00,44.27,44.27,44.1,44.18,81604.0,39.4059,39.4059,39.2545,39.3257,81604.0
2017-12-29 11:00:00,44.19,44.2,44.09,44.09,68836.0,39.3347,39.3436,39.2456,39.2456,68836.0
2017-12-29 11:30:00,44.09,44.13,44.06,44.07,30714.0,39.2456,39.2812,39.2189,39.2278,30714.0
2017-12-29 12:00:00,44.08,44.16,44.07,44.09,39772.0,39.2367,39.3079,39.2278,39.2456,39772.0
2017-12-29 12:30:00,44.09,44.18,44.08,44.16,47227.0,39.2456,39.3257,39.2367,39.3079,47227.0
2017-12-29 13:00:00,44.16,44.29,44.13,44.26,55428.0,39.3079,39.4237,39.2812,39.397,55428.0
2017-12-29 13:30:00,44.26,44.26,44.17,44.19,46113.0,39.397,39.397,39.3168,39.3347,46113.0
2017-12-29 14:00:00,44.19,44.23,44.17,44.22,46766.0,39.3347,39.3703,39.3168,39.3614,46766.0
2017-12-29 14:30:00,44.21,44.24,44.19,44.2,82006.0,39.3525,39.3792,39.3347,39.3436,82006.0
2017-12-29 15:00:00,44.2,44.23,44.16,44.2,92280.0,39.3436,39.3703,39.3079,39.3436,92280.0
2017-12-29 15:30:00,44.19,44.2,43.93,43.95,423350.0,39.3347,39.3436,39.1032,39.121,423350.0
2018-01-02 09:30:00,44.05,44.28,43.91,43.97,113810.0,39.21,39.4148,39.0854,39.1388,113810.0
2018-01-02 10:00:00,43.98,44.04,43.87,43.88,104321.0,39.1477,39.2011,39.0498,39.0587,104321.0
2018-01-02 10:30:00,43.89,43.94,43.75,43.79,102738.0,39.0676,39.1121,38.943,38.9786,102738.0
2018-01-02 11:00:00,43.79,43.79,43.67,43.75,61134.0,38.9786,38.9786,38.8718,38.943,61134.0
2018-01-02 11:30:00,43.74,43.74,43.6,43.65,52860.0,38.9341,38.9341,38.8095,38.854,52860.0
2018-01-02 12:00:00,43.65,43.73,43.64,43.68,50268.0,38.854,38.9252,38.8451,38.8807,50268.0
2018-01-02 12:30:00,43.68,43.73,43.65,43.7,44808.0,38.8807,38.9252,38.854,38.8985,44808.0
2018-01-02 13:00:00,43.69,43.75,43.67,43.67,45143.0,38.8896,38.943,38.8718,38.8718,45143.0
2018-01-02 13:30:00,43.67,43.71,43.64,43.68,45429.0,38.8718,38.9074,38.8451,38.8807,45429.0
2018-01-02 14:00:00,43.68,43.69,43.6,43.63,90971.0,38.8807,38.8896,38.8095,38.8362,90971.0
2018-01-02 14:30:00,43.63,43.71,43.6,43.68,60141.0,38.8362,38.9074,38.8095,38.8807,60141.0
2018-01-02 15:00:00,43.68,43.71,43.64,43.68,86481.0,38.8807,38.9074,38.8451,38.8807,86481.0
2018-01-02 15:30:00,43.68,43.83,43.65,43.81,347198.0,38.8807,39.0142,38.854,38.9964,347198.0
2018-01-03 09:30:00,43.46,43.78,43.34,43.64,543312.0,38.6849,38.9697,38.578,38.8451,543312.0
2018-01-03 10:00:00,43.64,43.83,43.59,43.74,220133.0,38.8451,39.0142,38.8006,38.9341,220133.0
2018-01-03 10:30:00,43.75,43.77,43.59,43.65,222459.0,38.943,38.9608,38.8006,38.854,222459.0
2018-01-03 11:00:00,43.65,43.76,43.64,43.67,135263.0,38.854,38.9519,38.8451,38.8718,135263.0
2018-01-03 11:30:00,43.66,43.73,43.61,43.64,119593.0,38.8629,38.9252,38.8184,38.8451,119593.0
2018-01-03 12:00:00,43.64,43.65,43.52,43.59,124625.0,38.8451,38.854,38.7383,38.8006,124625.0
2018-01-03 12:30:00,43.59,43.77,43.53,43.69,176443.0,38.8006,38.9608,38.7472,38.8896,176443.0
2018-01-03 13:00:00,43.69,43.71,43.64,43.65,121097.0,38.8896,38.9074,38.8451,38.854,121097.0
2018-01-03 13:30:00,43.65,43.67,43.61,43.62,99090.0,38.854,38.8718,38.8184,38.8273,99090.0
2018-01-03 14:00:00,43.62,43.96,43.62,43.91,183522.0,38.8273,39.1299,38.8273,39.0854,183522.0
2018-01-03 14:30:00,43.91,43.97,43.85,43.91,154735.0,39.0854,39.1388,39.032,39.0854,154735.0
2018-01-03 15:00:00,43.91,43.97,43.82,43.97,219480.0,39.0854,39.1388,39.0053,39.1388,219480.0
2018-01-03 15:30:00,43.97,44.06,43.91,43.98,732615.0,39.1388,39.2189,39.0854,39.1477,732615.0
2018-01-04 09:30:00,44.23,44.36,44.11,44.29,78844.0,39.3703,39.486,39.2634,39.4237,78844.0
2018-01-04 10:00:00,44.28,44.28,44.02,44.07,89780.0,39.4148,39.4148,39.1833,39.2278,89780.0
2018-01-04 10:30:00,44.06,44.1,43.97,44.06,105126.0,39.2189,39.2545,39.1388,39.2189,105126.0
2018-01-04 11:00:00,44.06,44.06,43.94,43.98,84666.0,39.2189,39.2189,39.1121,39.1477,84666.0
2018-01-04 11:30:00,43.98,44.08,43.97,44.08,74064.0,39.1477,39.2367,39.1388,39.2367,74064.0
2018-01-04 12:00:00,44.08,44.14,44.05,44.08,37330.0,39.2367,39.2901,39.21,39.2367,37330.0
2018-01-04 12:30:00,44.08,44.09,44.03,44.04,42103.0,39.2367,39.2456,39.1922,39.2011,42103.0
2018-01-04 13:00:00,44.04,44.07,43.97,43.98,67622.0,39.2011,39.2278,39.1388,39.1477,67622.0
2018-01-04 13:30:00,43.98,44.02,43.92,43.92,70857.0,39.1477,39.1833,39.0943,39.0943,70857.0
2018-01-04 14:00:00,43.92,44.0,43.87,44.0,104689.0,39.0943,39.1655,39.0498,39.1655,104689.0
2018-01-04 14:30:00,44.0,44.05,43.97,44.04,89521.0,39.1655,39.21,39.1388,39.2011,89521.0
2018-01-04 15:00:00,44.03,44.07,43.98,44.04,113840.0,39.1922,39.2278,39.1477,39.2011,113840.0
2018-01-04 15:30:00,44.04,44.04,43.98,44.03,323855.0,39.2011,39.2011,39.1477,39.1922,323855.0
2018-01-05 09:30:00,43.9,44.39,43.9,44.33,195911.0,39.0765,39.5127,39.0765,39.4593,195911.0
2018-01-05 10:00:00,44.32,44.36,44.09,44.09,66951.0,39.4504,39.486,39.2456,39.2456,66951.0
2018-01-05 10:30:00,44.09,44.19,44.0,44.16,131812.0,39.2456,39.3347,39.1655,39.3079,131812.0
2018-01-05 11:00:00,44.15,44.18,44.08,44.1,88454.0,39.299,39.3257,39.2367,39.2545,88454.0
2018-01-05 11:30:00,44.1,44.1,44.01,44.03,118735.0,39.2545,39.2545,39.1744,39.1922,118735.0
2018-01-05 12:00:00,44.02,44.07,43.97,44.06,63470.0,39.1833,39.2278,39.1388,39.2189,63470.0
2018-01-05 12:30:00,44.05,44.07,44.0,44.03,81859.0,39.21,39.2278,39.1655,39.1922,81859.0
2018-01-05 13:00:00,44.02,44.11,44.02,44.09,95340.0,39.1833,39.2634,39.1833,39.2456,95340.0
2018-01-05 13:30:00,44.09,44.22,44.09,44.21,81518.0,39.2456,39.3614,39.2456,39.3525,81518.0
2018-01-05 14:00:00,44.22,44.27,44.18,44.26,88702.0,39.3614,39.4059,39.3257,39.397,88702.0
2018-01-05 14:30:00,44.26,44.3,44.21,44.21,115711.0,39.397,39.4326,39.3525,39.3525,115711.0
2018-01-05 15:00:00,44.21,44.34,44.18,44.28,428726.0,39.3525,39.4682,39.3257,39.4148,428726.0
2018-01-05 15:30:00,44.28,44.49,44.27,44.45,828350.0,39.4148,39.6017,39.4059,39.5661,828350.0
2018-01-08 09:30:00,44.5,45.32,44.5,45.29,492709.0,39.6106,40.3405,39.6106,40.3138,492709.0
2018-01-08 10:00:00,45.28,45.55,45.25,45.31,417070.0,40.3049,40.5452,40.2782,40.3316,417070.0
2018-01-08 10:30:00,45.29,45.29,44.68,45.03,432332.0,40.3138,40.3138,39.7708,40.0824,432332.0
2018-01-08 11:00:00,45.01,45.01,44.74,44.76,248510.0,40.0646,40.0646,39.8242,39.842,248510.0
2018-01-08 11:30:00,44.76,44.77,44.66,44.69,117055.0,39.842,39.8509,39.753,39.7797,117055.0
2018-01-08 12:00:00,44.69,44.73,44.6,44.7,106234.0,39.7797,39.8153,39.6996,39.7886,106234.0
2018-01-08 12:30:00,44.7,44.75,44.62,44.62,78566.0,39.7886,39.8331,39.7174,39.7174,78566.0
2018-01-08 13:00:00,44.62,44.77,44.6,44.73,110659.0,39.7174,39.8509,39.6996,39.8153,110659.0
2018-01-08 13:30:00,44.73,44.76,44.71,44.72,78718.0,39.8153,39.842,39.7975,39.8064,78718.0
2018-01-08 14:00:00,44.72,44.81,44.72,44.75,106028.0,39.8064,39.8865,39.8064,39.8331,106028.0
2018-01-08 14:30:00,44.74,44.74,44.61,44.62,127448.0,39.8242,39.8242,39.7085,39.7174,127448.0
2018-01-08 15:00:00,44.62,44.63,44.53,44.55,136203.0,39.7174,39.7263,39.6373,39.6551,136203.0
2018-01-08 15:30:00,44.55,44.71,44.55,44.68,440709.0,39.6551,39.7975,39.6551,39.7708,440709.0
2018-01-09 09:30:00,44.7,45.02,44.7,44.95,173844.0,39.7886,40.0735,39.7886,40.0111,173844.0
2018-01-09 10:00:00,44.96,45.14,44.91,45.09,119806.0,40.02,40.1803,39.9755,40.1358,119806.0
2018-01-09 10:30:00,45.09,45.28,45.07,45.27,171261.0,40.1358,40.3049,40.118,40.296,171261.0
2018-01-09 11:00:00,45.27,45.41,45.19,45.37,119129.0,40.296,40.4206,40.2248,40.385,119129.0
2018-01-09 11:30:00,45.37,45.52,45.35,45.48,199300.0,40.385,40.5185,40.3672,40.4829,199300.0
2018-01-09 12:00:00,45.48,45.53,45.2,45.38,99564.0,40.4829,40.5274,40.2337,40.3939,99564.0
2018-01-09 12:30:00,45.38,45.47,45.36,45.44,87544.0,40.3939,40.474,40.3761,40.4473,87544.0
2018-01-09 13:00:00,45.44,45.51,45.44,45.5,132668.0,40.4473,40.5096,40.4473,40.5007,132668.0
2018-01-09 13:30:00,45.5,45.54,45.48,45.53,71586.0,40.5007,40.5363,40.4829,40.5274,71586.0
2018-01-09 14:00:00,45.52,45.53,45.37,45.4,66934.0,40.5185,40.5274,40.385,40.4117,66934.0
2018-01-09 14:30:00,45.39,45.44,45.37,45.4,103842.0,40.4028,40.4473,40.385,40.4117,103842.0
2018-01-09 15:00:00,45.4,45.41,45.3,45.32,152838.0,40.4117,40.4206,40.3227,40.3405,152838.0
2018-01-09 15:30:00,45.32,45.45,45.31,45.42,841034.0,40.3405,40.4562,40.3316,40.4295,841034.0
2018-01-10 09:30:00,45.31,45.53,45.08,45.33,167831.0,40.3316,40.5274,40.1269,40.3494,167831.0
2018-01-10 10:00:00,45.33,45.33,44.93,44.97,166983.0,40.3494,40.3494,39.9933,40.0289,166983.0
2018-01-10 10:30:00,44.96,45.05,44.93,44.99,207154.0,40.02,40.1002,39.9933,40.0468,207154.0
2018-01-10 11:00:00,44.99,45.01,44.76,44.77,176027.0,40.0468,40.0646,39.842,39.8509,176027.0
2018-01-10 11:30:00,44.77,44.98,44.77,44.88,150690.0,39.8509,40.0379,39.8509,39.9488,150690.0
2018-01-10 12:00:00,44.88,45.0,44.86,44.94,74963.0,39.9488,40.0557,39.931,40.0022,74963.0
2018-01-10 12:30:00,44.94,44.96,44.9,44.93,56730.0,40.0022,40.02,39.9666,39.9933,56730.0
2018-01-10 13:00:00,44.93,44.95,44.83,44.84,55194.0,39.9933,40.0111,39.9043,39.9132,55194.0
2018-01-10 13:30:00,44.84,44.94,44.83,44.9,57536.0,39.9132,40.0022,39.9043,39.9666,57536.0
2018-01-10 14:00:00,44.9,44.94,44.86,44.87,114986.0,39.9666,40.0022,39.931,39.9399,114986.0
2018-01-10 14:30:00,44.87,44.92,44.78,44.78,92983.0,39.9399,39.9844,39.8598,39.8598,92983.0
2018-01-10 15:00:00,44.79,44.82,44.69,44.72,98119.0,39.8687,39.8954,39.7797,39.8064,98119.0
2018-01-10 15:30:00,44.72,44.76,44.69,44.72,336609.0,39.8064,39.842,39.7797,39.8064,336609.0
2018-01-11 09:30:00,44.8,44.81,44.56,44.76,107559.0,39.9692,39.9781,39.7551,39.9335,107559.0
2018-01-11 10:00:00,44.76,44.78,44.62,44.65,185880.0,39.9335,39.9513,39.8086,39.8354,185880.0
2018-01-11 10:30:00,44.64,44.7,44.52,44.69,208627.0,39.8264,39.88,39.7194,39.8711,208627.0
2018-01-11 11:00:00,44.69,44.78,44.69,44.72,48826.0,39.8711,39.9513,39.8711,39.8978,48826.0
2018-01-11 11:30:00,44.72,44.76,44.71,44.72,61756.0,39.8978,39.9335,39.8889,39.8978,61756.0
2018-01-11 12:00:00,44.73,44.82,44.69,44.79,134919.0,39.9067,39.987,39.8711,39.9603,134919.0
2018-01-11 12:30:00,44.8,44.92,44.8,44.92,61148.0,39.9692,40.0763,39.9692,40.0763,61148.0
2018-01-11 13:00:00,44.92,45.11,44.92,45.1,81108.0,40.0763,40.2458,40.0763,40.2368,81108.0
2018-01-11 13:30:00,45.1,45.3,45.08,45.3,201702.0,40.2368,40.4153,40.219,40.4153,201702.0
2018-01-11 14:00:00,45.29,45.43,45.25,45.38,348759.0,40.4064,40.5313,40.3707,40.4866,348759.0
2018-01-11 14:30:00,45.38,45.67,45.37,45.65,629600.0,40.4866,40.7454,40.4777,40.7275,629600.0
2018-01-11 15:00:00,45.66,45.69,45.57,45.65,281869.0,40.7365,40.7632,40.6562,40.7275,281869.0
2018-01-11 15:30:00,45.65,45.75,45.62,45.73,451738.0,40.7275,40.8168,40.7008,40.7989,451738.0
2018-01-12 09:30:00,45.81,45.88,45.53,45.86,205438.0,40.8703,40.9327,40.6205,40.9149,205438.0
2018-01-12 10:00:00,45.87,45.97,45.74,45.86,288074.0,40.9238,41.013,40.8078,40.9149,288074.0
2018-01-12 10:30:00,45.86,46.01,45.8,45.92,151767.0,40.9149,41.0487,40.8614,40.9684,151767.0
2018-01-12 11:00:00,45.92,45.96,45.82,45.84,149810.0,40.9684,41.0041,40.8792,40.897,149810.0
2018-01-12 11:30:00,45.84,45.9,45.8,45.87,75662.0,40.897,40.9506,40.8614,40.9238,75662.0
2018-01-12 12:00:00,45.87,45.9,45.81,45.83,82156.0,40.9238,40.9506,40.8703,40.8881,82156.0
2018-01-12 12:30:00,45.83,45.89,45.78,45.89,69378.0,40.8881,40.9417,40.8435,40.9417,69378.0
2018-01-12 13:00:00,45.89,45.91,45.86,45.87,48713.0,40.9417,40.9595,40.9149,40.9238,48713.0
2018-01-12 13:30:00,45.88,45.88,45.8,45.8,70684.0,40.9327,40.9327,40.8614,40.8614,70684.0
2018-01-12 14:00:00,45.8,45.9,45.79,45.89,206488.0,40.8614,40.9506,40.8524,40.9417,206488.0
2018-01-12 14:30:00,45.89,45.92,45.85,45.92,113276.0,40.9417,40.9684,40.906,40.9684,113276.0
2018-01-12 15:00:00,45.92,45.99,45.78,45.78,101552.0,40.9684,41.0309,40.8435,40.8435,101552.0
2018-01-12 15:30:00,45.79,45.83,45.75,45.77,346801.0,40.8524,40.8881,40.8168,40.8346,346801.0
2018-01-16 09:30:00,46.13,46.16,45.87,46.06,108280.0,41.1558,41.1825,40.9238,41.0933,108280.0
2018-01-16 10:00:00,46.05,46.06,45.79,45.83,98880.0,41.0844,41.0933,40.8524,40.8881,98880.0
2018-01-16 10:30:00,45.82,45.94,45.68,45.73,128108.0,40.8792,40.9863,40.7543,40.7989,128108.0
2018-01-16 11:00:00,45.74,45.77,45.62,45.74,168114.0,40.8078,40.8346,40.7008,40.8078,168114.0
2018-01-16 11:30:00,45.73,45.81,45.61,45.62,157533.0,40.7989,40.8703,40.6918,40.7008,157533.0
2018-01-16 12:00:00,45.62,45.74,45.58,45.65,173453.0,40.7008,40.8078,40.6651,40.7275,173453.0
2018-01-16 12:30:00,45.65,45.72,45.58,45.61,98465.0,40.7275,40.79,40.6651,40.6918,98465.0
2018-01-16 13:00:00,45.62,45.64,45.54,45.58,30568.0,40.7008,40.7186,40.6294,40.6651,30568.0
2018-01-16 13:30:00,45.58,45.59,45.4,45.41,55866.0,40.6651,40.674,40.5045,40.5134,55866.0
2018-01-16 14:00:00,45.41,45.44,45.2,45.25,98038.0,40.5134,40.5402,40.3261,40.3707,98038.0
2018-01-16 14:30:00,45.25,45.3,45.02,45.13,97376.0,40.3707,40.4153,40.1655,40.2636,97376.0
2018-01-16 15:00:00,45.14,45.4,45.13,45.39,134685.0,40.2725,40.5045,40.2636,40.4956,134685.0
2018-01-16 15:30:00,45.38,45.38,45.14,45.23,458186.0,40.4866,40.4866,40.2725,40.3528,458186.0
2018-01-17 09:30:00,45.55,45.64,45.17,45.19,111211.0,40.6383,40.7186,40.2993,40.3171,111211.0
2018-01-17 10:00:00,45.19,45.34,45.15,45.24,111721.0,40.3171,40.451,40.2814,40.3617,111721.0
2018-01-17 10:30:00,45.23,45.34,45.21,45.32,85649.0,40.3528,40.451,40.335,40.4331,85649.0
2018-01-17 11:00:00,45.33,45.46,45.28,45.41,42964.0,40.442,40.558,40.3974,40.5134,42964.0
2018-01-17 11:30:00,45.41,45.46,45.31,45.33,42384.0,40.5134,40.558,40.4242,40.442,42384.0
2018-01-17 12:00:00,45.32,45.56,45.31,45.48,74643.0,40.4331,40.6472,40.4242,40.5759,74643.0
2018-01-17 12:30:00,45.48,45.75,45.4,45.67,261155.0,40.5759,40.8168,40.5045,40.7454,261155.0
2018-01-17 13:00:00,45.67,45.87,45.64,45.77,183979.0,40.7454,40.9238,40.7186,40.8346,183979.0
2018-01-17 13:30:00,45.77,45.78,45.64,45.66,326850.0,40.8346,40.8435,40.7186,40.7365,326850.0
2018-01-17 14:00:00,45.67,45.75,45.66,45.69,52996.0,40.7454,40.8168,40.7365,40.7632,52996.0
2018-01-17 14:30:00,45.7,45.84,45.67,45.83,89416.0,40.7721,40.897,40.7454,40.8881,89416.0
2018-01-17 15:00:00,45.84,45.94,45.8,45.83,168732.0,40.897,40.9863,40.8614,40.8881,168732.0
2018-01-17 15:30:00,45.83,45.85,45.75,45.83,399307.0,40.8881,40.906,40.8168,40.8881,399307.0
2018-01-18 09:30:00,45.8,46.43,45.72,46.3,207861.0,40.8614,41.4234,40.79,41.3074,207861.0
2018-01-18 10:00:00,46.3,46.41,46.02,46.14,205113.0,41.3074,41.4056,41.0576,41.1647,205113.0
2018-01-18 10:30:00,46.15,46.27,46.15,46.23,189112.0,41.1736,41.2807,41.1736,41.245,189112.0
2018-01-18 11:00:00,46.23,46.37,46.17,46.22,165518.0,41.245,41.3699,41.1915,41.2361,165518.0
2018-01-18 11:30:00,46.19,46.36,46.16,46.35,163627.0,41.2093,41.361,41.1825,41.3521,163627.0
2018-01-18 12:00:00,46.34,46.37,46.25,46.32,103380.0,41.3431,41.3699,41.2628,41.3253,103380.0
2018-01-18 12:30:00,46.32,46.33,46.25,46.3,74010.0,41.3253,41.3342,41.2628,41.3074,74010.0
2018-01-18 13:00:00,46.3,46.43,46.29,46.31,148436.0,41.3074,41.4234,41.2985,41.3164,148436.0
2018-01-18 13:30:00,46.31,46.35,46.27,46.29,80495.0,41.3164,41.3521,41.2807,41.2985,80495.0
2018-01-18 14:00:00,46.3,46.38,46.28,46.37,82636.0,41.3074,41.3788,41.2896,41.3699,82636.0
2018-01-18 14:30:00,46.37,46.45,46.33,46.36,106466.0,41.3699,41.4413,41.3342,41.361,106466.0
2018-01-18 15:00:00,46.35,46.38,46.26,46.26,182397.0,41.3521,41.3788,41.2718,41.2718,182397.0
2018-01-18 15:30:00,46.27,46.29,46.23,46.27,492099.0,41.2807,41.2985,41.245,41.2807,492099.0
2018-01-19 09:30:00,46.43,46.43,45.91,45.98,494682.0,41.4234,41.4234,40.9595,41.0219,494682.0
2018-01-19 10:00:00,45.99,46.14,45.94,46.13,115797.0,41.0309,41.1647,40.9863,41.1558,115797.0
2018-01-19 10:30:00,46.12,46.14,45.91,45.92,145488.0,41.1469,41.1647,40.9595,40.9684,145488.0
2018-01-19 11:00:00,45.92,45.95,45.82,45.92,63976.0,40.9684,40.9952,40.8792,40.9684,63976.0
2018-01-19 11:30:00,45.92,45.93,45.82,45.85,40254.0,40.9684,40.9773,40.8792,40.906,40254.0
2018-01-19 12:00:00,45.85,45.87,45.81,45.84,43531.0,40.906,40.9238,40.8703,40.897,43531.0
2018-01-19 12:30:00,45.84,45.84,45.77,45.78,52133.0,40.897,40.897,40.8346,40.8435,52133.0
2018-01-19 13:00:00,45.78,45.81,45.73,45.8,59088.0,40.8435,40.8703,40.7989,40.8614,59088.0
2018-01-19 13:30:00,45.81,45.84,45.78,45.8,133352.0,40.8703,40.897,40.8435,40.8614,133352.0
2018-01-19 14:00:00,45.8,45.99,45.79,45.97,184944.0,40.8614,41.0309,40.8524,41.013,184944.0
2018-01-19 14:30:00,45.96,46.02,45.93,45.97,138065.0,41.0041,41.0576,40.9773,41.013,138065.0
2018-01-19 15:00:00,45.97,46.0,45.93,45.99,194171.0,41.013,41.0398,40.9773,41.0309,194171.0
2018-01-19 15:30:00,45.99,46.02,45.9,45.9,639464.0,41.0309,41.0576,40.9506,40.9506,639464.0
2018-01-22 09:30:00,46.0,46.21,45.96,46.04,143480.0,41.0398,41.2271,41.0041,41.0755,143480.0
2018-01-22 10:00:00,46.04,46.04,45.73,45.8,137418.0,41.0755,41.0755,40.7989,40.8614,137418.0
2018-01-22 10:30:00,45.8,45.94,45.74,45.78,88154.0,40.8614,40.9863,40.8078,40.8435,88154.0
2018-01-22 11:00:00,45.77,45.83,45.68,45.68,61705.0,40.8346,40.8881,40.7543,40.7543,61705.0
2018-01-22 11:30:00,45.67,45.8,45.67,45.71,124600.0,40.7454,40.8614,40.7454,40.7811,124600.0
2018-01-22 12:00:00,45.71,45.79,45.67,45.78,128364.0,40.7811,40.8524,40.7454,40.8435,128364.0
2018-01-22 12:30:00,45.79,45.95,45.77,45.82,150794.0,40.8524,40.9952,40.8346,40.8792,150794.0
2018-01-22 13:00:00,45.81,45.91,45.78,45.89,64998.0,40.8703,40.9595,40.8435,40.9417,64998.0
2018-01-22 13:30:00,45.89,45.93,45.81,45.83,55445.0,40.9417,40.9773,40.8703,40.8881,55445.0
2018-01-22 14:00:00,45.83,45.87,45.78,45.81,74500.0,40.8881,40.9238,40.8435,40.8703,74500.0
2018-01-22 14:30:00,45.82,45.82,45.77,45.77,75801.0,40.8792,40.8792,40.8346,40.8346,75801.0
2018-01-22 15:00:00,45.76,45.8,45.68,45.74,231104.0,40.8257,40.8614,40.7543,40.8078,231104.0
2018-01-22 15:30:00,45.75,45.88,45.71,45.87,541128.0,40.8168,40.9327,40.7811,40.9238,541128.0
2018-01-23 09:30:00,45.43,45.64,45.3,45.32,218312.0,40.5313,40.7186,40.4153,40.4331,218312.0
2018-01-23 10:00:00,45.33,45.38,45.18,45.2,134127.0,40.442,40.4866,40.3082,40.3261,134127.0
2018-01-23 10:30:00,45.2,45.38,45.18,45.32,157757.0,40.3261,40.4866,40.3082,40.4331,157757.0
2018-01-23 11:00:00,45.32,45.45,45.32,45.38,97079.0,40.4331,40.5491,40.4331,40.4866,97079.0
2018-01-23 11:30:00,45.38,45.44,45.35,45.41,319917.0,40.4866,40.5402,40.4599,40.5134,319917.0
2018-01-23 12:00:00,45.42,45.46,45.37,45.37,69339.0,40.5223,40.558,40.4777,40.4777,69339.0
2018-01-23 12:30:00,45.37,45.51,45.36,45.51,176898.0,40.4777,40.6026,40.4688,40.6026,176898.0
2018-01-23 13:00:00,45.54,45.55,45.43,45.45,55455.0,40.6294,40.6383,40.5313,40.5491,55455.0
2018-01-23 13:30:00,45.45,45.51,45.44,45.48,54410.0,40.5491,40.6026,40.5402,40.5759,54410.0
2018-01-23 14:00:00,45.48,45.48,45.38,45.41,62564.0,40.5759,40.5759,40.4866,40.5134,62564.0
2018-01-23 14:30:00,45.41,45.53,45.41,45.5,75826.0,40.5134,40.6205,40.5134,40.5937,75826.0
2018-01-23 15:00:00,45.51,45.51,45.34,45.37,221845.0,40.6026,40.6026,40.451,40.4777,221845.0
2018-01-23 15:30:00,45.38,45.49,45.37,45.45,471125.0,40.4866,40.5848,40.4777,40.5491,471125.0
2018-01-24 09:30:00,45.84,45.98,45.65,45.95,184396.0,40.897,41.0219,40.7275,40.9952,184396.0
2018-01-24 10:00:00,45.96,46.04,45.89,45.92,157374.0,41.0041,41.0755,40.9417,40.9684,157374.0
2018-01-24 10:30:00,45.93,46.08,45.92,45.96,70259.0,40.9773,41.1112,40.9684,41.0041,70259.0
2018-01-24 11:00:00,45.96,45.99,45.79,45.85,82862.0,41.0041,41.0309,40.8524,40.906,82862.0
2018-01-24 11:30:00,45.84,45.86,45.72,45.75,92986.0,40.897,40.9149,40.79,40.8168,92986.0
2018-01-24 12:00:00,45.75,45.75,45.66,45.72,65805.0,40.8168,40.8168,40.7365,40.79,65805.0
2018-01-24 12:30:00,45.72,45.78,45.63,45.77,59078.0,40.79,40.8435,40.7097,40.8346,59078.0
2018-01-24 13:00:00,45.77,45.81,45.63,45.79,66660.0,40.8346,40.8703,40.7097,40.8524,66660.0
2018-01-24 13:30:00,45.79,45.96,45.78,45.92,68375.0,40.8524,41.0041,40.8435,40.9684,68375.0
2018-01-24 14:00:00,45.92,46.06,45.89,46.06,81885.0,40.9684,41.0933,40.9417,41.0933,81885.0
2018-01-24 14:30:00,46.06,46.11,45.98,46.05,114005.0,41.0933,41.1379,41.0219,41.0844,114005.0
2018-01-24 15:00:00,46.05,46.05,45.9,45.92,198637.0,41.0844,41.0844,40.9506,40.9684,198637.0
2018-01-24 15:30:00,45.91,45.96,45.89,45.91,441414.0,40.9595,41.0041,40.9417,40.9595,441414.0
2018-01-25 09:30:00,46.03,46.17,45.56,45.62,91916.0,41.0666,41.1915,40.6472,40.7008,91916.0
2018-01-25 10:00:00,45.62,45.69,45.49,45.56,122715.0,40.7008,40.7632,40.5848,40.6472,122715.0
2018-01-25 10:30:00,45.56,45.6,45.38,45.51,98590.0,40.6472,40.6829,40.4866,40.6026,98590.0
2018-01-25 11:00:00,45.51,45.63,45.49,45.59,99295.0,40.6026,40.7097,40.5848,40.674,99295.0
2018-01-25 11:30:00,45.59,45.79,45.59,45.75,136712.0,40.674,40.8524,40.674,40.8168,136712.0
2018-01-25 12:00:00,45.75,45.82,45.71,45.76,133250.0,40.8168,40.8792,40.7811,40.8257,133250.0
2018-01-25 12:30:00,45.75,45.76,45.63,45.65,259499.0,40.8168,40.8257,40.7097,40.7275,259499.0
2018-01-25 13:00:00,45.64,45.74,45.59,45.61,243216.0,40.7186,40.8078,40.674,40.6918,243216.0
2018-01-25 13:30:00,45.61,45.72,45.57,45.64,189288.0,40.6918,40.79,40.6562,40.7186,189288.0
2018-01-25 14:00:00,45.64,45.7,45.47,45.55,371205.0,40.7186,40.7721,40.5669,40.6383,371205.0
2018-01-25 14:30:00,45.55,45.55,45.36,45.39,111730.0,40.6383,40.6383,40.4688,40.4956,111730.0
2018-01-25 15:00:00,45.39,45.43,45.26,45.38,195807.0,40.4956,40.5313,40.3796,40.4866,195807.0
2018-01-25 15:30:00,45.37,45.46,45.31,45.43,582352.0,40.4777,40.558,40.4242,40.5313,582352.0
2018-01-26 09:30:00,45.65,45.67,45.4,45.46,129119.0,40.7275,40.7454,40.5045,40.558,129119.0
2018-01-26 10:00:00,45.46,45.54,45.37,45.51,187506.0,40.558,40.6294,40.4777,40.6026,187506.0
2018-01-26 10:30:00,45.51,45.59,45.46,45.46,76152.0,40.6026,40.674,40.558,40.558,76152.0
2018-01-26 11:00:00,45.47,45.58,45.45,45.55,85578.0,40.5669,40.6651,40.5491,40.6383,85578.0
2018-01-26 11:30:00,45.57,45.58,45.48,45.51,57220.0,40.6562,40.6651,40.5759,40.6026,57220.0
2018-01-26 12:00:00,45.52,45.53,45.46,45.52,93062.0,40.6116,40.6205,40.558,40.6116,93062.0
2018-01-26 12:30:00,45.53,45.64,45.53,45.6,62669.0,40.6205,40.7186,40.6205,40.6829,62669.0
2018-01-26 13:00:00,45.6,45.62,45.53,45.59,66803.0,40.6829,40.7008,40.6205,40.674,66803.0
2018-01-26 13:30:00,45.59,45.63,45.48,45.5,141727.0,40.674,40.7097,40.5759,40.5937,141727.0
2018-01-26 14:00:00,45.5,45.51,45.45,45.46,72213.0,40.5937,40.6026,40.5491,40.558,72213.0
2018-01-26 14:30:00,45.46,45.48,45.42,45.42,76411.0,40.558,40.5759,40.5223,40.5223,76411.0
2018-01-26 15:00:00,45.42,45.43,45.25,45.3,362056.0,40.5223,40.5313,40.3707,40.4153,362056.0
2018-01-26 15:30:00,45.29,45.42,45.25,45.33,1201654.0,40.4064,40.5223,40.3707,40.442,1201654.0
2018-01-29 09:30:00,45.17,45.19,44.82,44.96,207166.0,40.2993,40.3171,39.987,40.1119,207166.0
2018-01-29 10:00:00,44.96,45.06,44.85,45.05,177730.0,40.1119,40.2012,40.0138,40.1922,177730.0
2018-01-29 10:30:00,45.05,45.05,44.75,44.8,107516.0,40.1922,40.1922,39.9246,39.9692,107516.0
2018-01-29 11:00:00,44.8,44.93,44.66,44.83,183161.0,39.9692,40.0852,39.8443,39.996,183161.0
2018-01-29 11:30:00,44.83,45.04,44.81,44.95,97421.0,39.996,40.1833,39.9781,40.103,97421.0
2018-01-29 12:00:00,44.96,44.96,44.87,44.91,194293.0,40.1119,40.1119,40.0316,40.0673,194293.0
2018-01-29 12:30:00,44.92,44.94,44.83,44.93,99254.0,40.0763,40.0941,39.996,40.0852,99254.0
2018-01-29 13:00:00,44.94,44.94,44.84,44.88,199339.0,40.0941,40.0941,40.0049,40.0406,199339.0
2018-01-29 13:30:00,44.88,44.9,44.84,44.85,106647.0,40.0406,40.0584,40.0049,40.0138,106647.0
2018-01-29 14:00:00,44.86,44.91,44.83,44.86,104791.0,40.0227,40.0673,39.996,40.0227,104791.0
2018-01-29 14:30:00,44.86,44.88,44.73,44.82,112368.0,40.0227,40.0406,39.9067,39.987,112368.0
2018-01-29 15:00:00,44.83,44.84,44.72,44.72,138557.0,39.996,40.0049,39.8978,39.8978,138557.0
2018-01-29 15:30:00,44.73,44.76,44.58,44.63,500045.0,39.9067,39.9335,39.7729,39.8175,500045.0
2018-01-30 09:30:00,44.38,44.5,44.05,44.43,176953.0,39.5945,39.7015,39.3001,39.6391,176953.0
2018-01-30 10:00:00,44.41,44.53,44.16,44.52,261531.0,39.6212,39.7283,39.3982,39.7194,261531.0
2018-01-30 10:30:00,44.54,44.7,44.42,44.59,106786.0,39.7372,39.88,39.6302,39.7818,106786.0
2018-01-30 11:00:00,44.58,44.67,44.38,44.4,185910.0,39.7729,39.8532,39.5945,39.6123,185910.0
2018-01-30 11:30:00,44.41,44.53,44.36,44.37,172052.0,39.6212,39.7283,39.5766,39.5856,172052.0
2018-01-30 12:00:00,44.38,44.62,44.37,44.57,136460.0,39.5945,39.8086,39.5856,39.764,136460.0
2018-01-30 12:30:00,44.56,44.72,44.56,44.66,61153.0,39.7551,39.8978,39.7551,39.8443,61153.0
2018-01-30 13:00:00,44.66,44.68,44.45,44.49,120724.0,39.8443,39.8621,39.6569,39.6926,120724.0
2018-01-30 13:30:00,44.48,44.76,44.48,44.71,61879.0,39.6837,39.9335,39.6837,39.8889,61879.0
2018-01-30 14:00:00,44.72,44.73,44.55,44.56,107952.0,39.8978,39.9067,39.7461,39.7551,107952.0
2018-01-30 14:30:00,44.57,44.62,44.5,44.58,104753.0,39.764,39.8086,39.7015,39.7729,104753.0
2018-01-30 15:00:00,44.57,44.62,44.53,44.59,135614.0,39.764,39.8086,39.7283,39.7818,135614.0
2018-01-30 15:30:00,44.59,44.68,44.51,44.52,452786.0,39.7818,39.8621,39.7105,39.7194,452786.0
2018-01-31 09:30:00,44.82,44.99,44.57,44.66,215478.0,39.987,40.1387,39.764,39.8443,215478.0
2018-01-31 10:00:00,44.66,44.9,44.66,44.79,225468.0,39.8443,40.0584,39.8443,39.9603,225468.0
2018-01-31 10:30:00,44.79,44.81,44.62,44.66,165693.0,39.9603,39.9781,39.8086,39.8443,165693.0
2018-01-31 11:00:00,44.67,44.81,44.64,44.68,175883.0,39.8532,39.9781,39.8264,39.8621,175883.0
2018-01-31 11:30:00,44.68,44.77,44.68,44.76,494228.0,39.8621,39.9424,39.8621,39.9335,494228.0
2018-01-31 12:00:00,44.76,44.83,44.73,44.78,78810.0,39.9335,39.996,39.9067,39.9513,78810.0
2018-01-31 12:30:00,44.79,44.83,44.71,44.75,84003.0,39.9603,39.996,39.8889,39.9246,84003.0
2018-01-31 13:00:00,44.75,44.81,44.72,44.8,106285.0,39.9246,39.9781,39.8978,39.9692,106285.0
2018-01-31 13:30:00,44.8,45.09,44.79,44.96,141095.0,39.9692,40.2279,39.9603,40.1119,141095.0
2018-01-31 14:00:00,44.98,45.03,44.72,44.75,237955.0,40.1298,40.1744,39.8978,39.9246,237955.0
2018-01-31 14:30:00,44.75,44.82,44.63,44.77,428397.0,39.9246,39.987,39.8175,39.9424,428397.0
2018-01-31 15:00:00,44.77,44.84,44.57,44.64,198490.0,39.9424,40.0049,39.764,39.8264,198490.0
2018-01-31 15:30:00,44.64,44.81,44.63,44.65,419227.0,39.8264,39.9781,39.8175,39.8354,419227.0
2018-02-01 09:30:00,44.38,44.56,44.19,44.34,159353.0,39.5945,39.7551,39.425,39.5588,159353.0
2018-02-01 10:00:00,44.36,44.42,44.23,44.3,82237.0,39.5766,39.6302,39.4607,39.5231,82237.0
2018-02-01 10:30:00,44.3,44.3,44.1,44.17,104111.0,39.5231,39.5231,39.3447,39.4071,104111.0
2018-02-01 11:00:00,44.16,44.31,44.1,44.3,52664.0,39.3982,39.532,39.3447,39.5231,52664.0
2018-02-01 11:30:00,44.31,44.65,44.3,44.62,42736.0,39.532,39.8354,39.5231,39.8086,42736.0
2018-02-01 12:00:00,44.63,44.69,44.58,44.65,55882.0,39.8175,39.8711,39.7729,39.8354,55882.0
2018-02-01 12:30:00,44.66,44.71,44.62,44.66,41081.0,39.8443,39.8889,39.8086,39.8443,41081.0
2018-02-01 13:00:00,44.67,44.74,44.64,44.67,38859.0,39.8532,39.9157,39.8264,39.8532,38859.0
2018-02-01 13:30:00,44.67,44.67,44.39,44.4,70735.0,39.8532,39.8532,39.6034,39.6123,70735.0
2018-02-01 14:00:00,44.41,44.42,44.11,44.26,154093.0,39.6212,39.6302,39.3536,39.4874,154093.0
2018-02-01 14:30:00,44.26,44.31,44.19,44.29,165907.0,39.4874,39.532,39.425,39.5142,165907.0
2018-02-01 15:00:00,44.29,44.33,44.09,44.11,138453.0,39.5142,39.5499,39.3357,39.3536,138453.0
2018-02-01 15:30:00,44.1,44.12,43.89,44.04,578588.0,39.3447,39.3625,39.1573,39.2911,578588.0
2018-02-02 09:30:00,43.74,43.77,43.22,43.52,285232.0,39.0235,39.0503,38.5596,38.8272,285232.0
2018-02-02 10:00:00,43.51,43.64,43.33,43.5,280154.0,38.8183,38.9343,38.6577,38.8094,280154.0
2018-02-02 10:30:00,43.51,43.67,43.41,43.56,182356.0,38.8183,38.961,38.7291,38.8629,182356.0
2018-02-02 11:00:00,43.58,43.65,43.45,43.61,168732.0,38.8807,38.9432,38.7648,38.9075,168732.0
2018-02-02 11:30:00,43.61,43.63,43.47,43.48,238177.0,38.9075,38.9254,38.7826,38.7915,238177.0
2018-02-02 12:00:00,43.47,43.65,43.43,43.63,283563.0,38.7826,38.9432,38.7469,38.9254,283563.0
2018-02-02 12:30:00,43.63,43.67,43.56,43.58,61999.0,38.9254,38.961,38.8629,38.8807,61999.0
2018-02-02 13:00:00,43.57,43.59,43.49,43.57,119370.0,38.8718,38.8897,38.8004,38.8718,119370.0
2018-02-02 13:30:00,43.57,43.6,43.33,43.33,315263.0,38.8718,38.8986,38.6577,38.6577,315263.0
2018-02-02 14:00:00,43.34,43.37,43.05,43.05,141811.0,38.6666,38.6934,38.4079,38.4079,141811.0
2018-02-02 14:30:00,43.05,43.23,42.89,42.92,305573.0,38.4079,38.5685,38.2651,38.2919,305573.0
2018-02-02 15:00:00,42.91,43.09,42.77,43.05,372596.0,38.283,38.4436,38.1581,38.4079,372596.0
2018-02-02 15:30:00,43.05,43.17,42.88,42.89,592565.0,38.4079,38.515,38.2562,38.2651,592565.0
2018-02-05 09:30:00,42.68,42.87,42.44,42.47,342539.0,38.0778,38.2473,37.8637,37.8904,342539.0
2018-02-05 10:00:00,42.47,42.77,42.45,42.73,225038.0,37.8904,38.1581,37.8726,38.1224,225038.0
2018-02-05 10:30:00,42.72,42.75,42.59,42.67,140912.0,38.1135,38.1402,37.9975,38.0689,140912.0
2018-02-05 11:00:00,42.67,42.71,42.57,42.66,130838.0,38.0689,38.1046,37.9797,38.0599,130838.0
2018-02-05 11:30:00,42.64,42.64,42.52,42.62,128025.0,38.0421,38.0421,37.935,38.0243,128025.0
2018-02-05 12:00:00,42.61,42.65,42.36,42.44,158210.0,38.0153,38.051,37.7923,37.8637,158210.0
2018-02-05 12:30:00,42.44,42.54,42.41,42.41,93595.0,37.8637,37.9529,37.8369,37.8369,93595.0
2018-02-05 13:00:00,42.4,42.4,41.9,41.99,280052.0,37.828,37.828,37.3819,37.4622,280052.0
2018-02-05 13:30:00,42.0,42.28,41.96,42.28,107044.0,37.4711,37.7209,37.4354,37.7209,107044.0
2018-02-05 14:00:00,42.28,42.29,41.85,41.89,146131.0,37.7209,37.7298,37.3373,37.373,146131.0
2018-02-05 14:30:00,41.89,42.02,41.7,41.75,593137.0,37.373,37.489,37.2035,37.2481,593137.0
2018-02-05 15:00:00,41.75,41.87,41.03,41.84,384117.0,37.2481,37.3551,36.6057,37.3284,384117.0
2018-02-05 15:30:00,41.83,41.93,41.26,41.26,1043610.0,37.3194,37.4087,36.8109,36.8109,1043610.0
2018-02-06 09:30:00,40.48,41.78,40.17,41.41,327094.0,36.115,37.2748,35.8384,36.9447,327094.0
2018-02-06 10:00:00,41.49,42.02,41.14,41.52,342771.0,37.0161,37.489,36.7038,37.0429,342771.0
2018-02-06 10:30:00,41.48,41.97,41.13,41.64,299312.0,37.0072,37.4444,36.6949,37.1499,299312.0
2018-02-06 11:00:00,41.65,41.76,41.28,41.35,323618.0,37.1589,37.257,36.8288,36.8912,323618.0
2018-02-06 11:30:00,41.32,41.67,41.15,41.48,126170.0,36.8644,37.1767,36.7128,37.0072,126170.0
2018-02-06 12:00:00,41.49,41.96,41.44,41.95,156010.0,37.0161,37.4354,36.9715,37.4265,156010.0
2018-02-06 12:30:00,41.96,42.05,41.65,41.78,200183.0,37.4354,37.5157,37.1589,37.2748,200183.0
2018-02-06 13:00:00,41.77,41.8,41.57,41.61,168136.0,37.2659,37.2927,37.0875,37.1232,168136.0
2018-02-06 13:30:00,41.61,41.63,41.41,41.51,219887.0,37.1232,37.141,36.9447,37.034,219887.0
2018-02-06 14:00:00,41.5,41.69,41.42,41.57,238668.0,37.025,37.1945,36.9537,37.0875,238668.0
2018-02-06 14:30:00,41.56,42.2,41.53,42.15,214476.0,37.0786,37.6495,37.0518,37.6049,214476.0
2018-02-06 15:00:00,42.17,42.49,42.14,42.27,256545.0,37.6228,37.9083,37.596,37.712,256545.0
2018-02-06 15:30:00,42.27,42.63,42.11,42.35,909554.0,37.712,38.0332,37.5693,37.7834,909554.0
2018-02-07 09:30:00,42.14,42.99,42.06,42.87,184414.0,37.596,38.3544,37.5246,38.2473,184414.0
2018-02-07 10:00:00,42.86,42.99,42.7,42.98,218490.0,38.2384,38.3544,38.0956,38.3454,218490.0
2018-02-07 10:30:00,42.96,43.24,42.76,43.14,286739.0,38.3276,38.5774,38.1492,38.4882,286739.0
2018-02-07 11:00:00,43.15,43.31,42.95,42.99,176839.0,38.4971,38.6399,38.3187,38.3544,176839.0
2018-02-07 11:30:00,43.0,43.07,42.93,43.06,248749.0,38.3633,38.4257,38.3008,38.4168,248749.0
2018-02-07 12:00:00,43.06,43.21,43.01,43.21,244162.0,38.4168,38.5506,38.3722,38.5506,244162.0
2018-02-07 12:30:00,43.21,43.22,42.94,42.94,169675.0,38.5506,38.5596,38.3098,38.3098,169675.0
2018-02-07 13:00:00,42.95,43.04,42.65,42.77,178684.0,38.3187,38.399,38.051,38.1581,178684.0
2018-02-07 13:30:00,42.76,43.03,42.71,42.99,181655.0,38.1492,38.39,38.1046,38.3544,181655.0
2018-02-07 14:00:00,42.99,42.99,42.72,42.91,234762.0,38.3544,38.3544,38.1135,38.283,234762.0
2018-02-07 14:30:00,42.9,43.03,42.64,42.73,197784.0,38.2741,38.39,38.0421,38.1224,197784.0
2018-02-07 15:00:00,42.73,43.16,42.72,43.13,364766.0,38.1224,38.506,38.1135,38.4793,364766.0
2018-02-07 15:30:00,43.12,43.22,42.68,42.7,1131222.0,38.4703,38.5596,38.0778,38.0956,1131222.0
2018-02-08 09:30:00,41.9,43.74,41.57,43.06,873696.0,37.3819,39.0235,37.0875,38.4168,873696.0
2018-02-08 10:00:00,43.05,43.06,42.1,42.27,398054.0,38.4079,38.4168,37.5603,37.712,398054.0
2018-02-08 10:30:00,42.27,42.44,42.13,42.31,400105.0,37.712,37.8637,37.5871,37.7477,400105.0
2018-02-08 11:00:00,42.25,42.33,41.58,41.58,398507.0,37.6942,37.7655,37.0964,37.0964,398507.0
2018-02-08 11:30:00,41.59,41.95,41.41,41.68,398239.0,37.1053,37.4265,36.9447,37.1856,398239.0
2018-02-08 12:00:00,41.68,41.69,41.26,41.34,201105.0,37.1856,37.1945,36.8109,36.8823,201105.0
2018-02-08 12:30:00,41.35,41.42,40.93,41.04,199042.0,36.8912,36.9537,36.5165,36.6146,199042.0
2018-02-08 13:00:00,41.01,41.6,40.58,41.27,443267.0,36.5879,37.1142,36.2042,36.8198,443267.0
2018-02-08 13:30:00,41.27,41.45,41.2,41.39,570084.0,36.8198,36.9804,36.7574,36.9269,570084.0
2018-02-08 14:00:00,41.39,41.4,41.11,41.2,246404.0,36.9269,36.9358,36.6771,36.7574,246404.0
2018-02-08 14:30:00,41.23,41.48,41.17,41.43,248681.0,36.7841,37.0072,36.7306,36.9626,248681.0
2018-02-08 15:00:00,41.46,41.48,40.97,41.3,513596.0,36.9893,37.0072,36.5522,36.8466,513596.0
2018-02-08 15:30:00,41.31,41.42,40.68,40.7,1107617.0,36.8555,36.9537,36.2935,36.3113,1107617.0
2018-02-09 09:30:00,41.37,42.05,41.12,41.66,578862.0,36.909,37.5157,36.686,37.1678,578862.0
2018-02-09 10:00:00,41.68,41.91,41.56,41.79,249112.0,37.1856,37.3908,37.0786,37.2838,249112.0
2018-02-09 10:30:00,41.8,41.8,41.0,41.18,332967.0,37.2927,37.2927,36.5789,36.7395,332967.0
2018-02-09 11:00:00,41.17,41.31,40.96,41.08,249949.0,36.7306,36.8555,36.5433,36.6503,249949.0
2018-02-09 11:30:00,41.06,41.22,40.85,40.86,455315.0,36.6325,36.7752,36.4451,36.454,455315.0
2018-02-09 12:00:00,40.87,40.96,40.43,40.56,199577.0,36.463,36.5433,36.0704,36.1864,199577.0
2018-02-09 12:30:00,40.56,40.88,40.42,40.85,213593.0,36.1864,36.4719,36.0615,36.4451,213593.0
2018-02-09 13:00:00,40.85,40.85,40.39,40.47,147639.0,36.4451,36.4451,36.0347,36.1061,147639.0
2018-02-09 13:30:00,40.43,41.07,40.31,40.88,244728.0,36.0704,36.6414,35.9633,36.4719,244728.0
2018-02-09 14:00:00,40.87,41.72,40.85,41.3,410929.0,36.463,37.2213,36.4451,36.8466,410929.0
2018-02-09 14:30:00,41.33,41.67,41.14,41.44,326910.0,36.8734,37.1767,36.7038,36.9715,326910.0
2018-02-09 15:00:00,41.45,41.96,41.33,41.83,664854.0,36.9804,37.4354,36.8734,37.3194,664854.0
2018-02-09 15:30:00,41.84,42.58,41.82,42.14,1182286.0,37.3284,37.9886,37.3105,37.596,1182286.0
2018-02-12 09:30:00,42.42,42.9,42.33,42.4,513673.0,37.8458,38.2741,37.7655,37.828,513673.0
2018-02-12 10:00:00,42.4,42.69,42.38,42.55,313197.0,37.828,38.0867,37.8101,37.9618,313197.0
2018-02-12 10:30:00,42.55,42.75,42.44,42.74,249651.0,37.9618,38.1402,37.8637,38.1313,249651.0
2018-02-12 11:00:00,42.74,42.99,42.52,42.93,396177.0,38.1313,38.3544,37.935,38.3008,396177.0
2018-02-12 11:30:00,42.94,43.24,42.86,43.23,290498.0,38.3098,38.5774,38.2384,38.5685,290498.0
2018-02-12 12:00:00,43.23,43.34,43.15,43.19,224847.0,38.5685,38.6666,38.4971,38.5328,224847.0
2018-02-12 12:30:00,43.18,43.18,43.01,43.01,176811.0,38.5239,38.5239,38.3722,38.3722,176811.0
2018-02-12 13:00:00,43.02,43.17,42.88,43.11,199450.0,38.3811,38.515,38.2562,38.4614,199450.0
2018-02-12 13:30:00,43.12,43.34,43.01,43.22,165509.0,38.4703,38.6666,38.3722,38.5596,165509.0
2018-02-12 14:00:00,43.22,43.28,43.06,43.25,212499.0,38.5596,38.6131,38.4168,38.5863,212499.0
2018-02-12 14:30:00,43.25,43.38,43.13,43.22,258516.0,38.5863,38.7023,38.4793,38.5596,258516.0
2018-02-12 15:00:00,43.23,43.47,43.23,43.35,335277.0,38.5685,38.7826,38.5685,38.6755,335277.0
2018-02-12 15:30:00,43.35,43.39,42.97,43.12,951477.0,38.6755,38.7112,38.3365,38.4703,951477.0
2018-02-13 09:30:00,42.93,43.05,42.6,42.67,274508.0,38.3008,38.4079,38.0064,38.0689,274508.0
2018-02-13 10:00:00,42.68,42.75,42.46,42.46,171914.0,38.0778,38.1402,37.8815,37.8815,171914.0
2018-02-13 10:30:00,42.45,42.74,42.42,42.69,224302.0,37.8726,38.1313,37.8458,38.0867,224302.0
2018-02-13 11:00:00,42.68,42.68,42.31,42.49,373208.0,38.0778,38.0778,37.7477,37.9083,373208.0
2018-02-13 11:30:00,42.49,42.81,42.48,42.81,569080.0,37.9083,38.1938,37.8994,38.1938,569080.0
2018-02-13 12:00:00,42.82,42.84,42.67,42.74,170961.0,38.2027,38.2205,38.0689,38.1313,170961.0
2018-02-13 12:30:00,42.74,42.75,42.63,42.65,202465.0,38.1313,38.1402,38.0332,38.051,202465.0
2018-02-13 13:00:00,42.66,42.98,42.65,42.86,138010.0,38.0599,38.3454,38.051,38.2384,138010.0
2018-02-13 13:30:00,42.86,42.91,42.8,42.82,92896.0,38.2384,38.283,38.1849,38.2027,92896.0
2018-02-13 14:00:00,42.81,42.91,42.79,42.83,97429.0,38.1938,38.283,38.1759,38.2116,97429.0
2018-02-13 14:30:00,42.83,42.91,42.77,42.87,232651.0,38.2116,38.283,38.1581,38.2473,232651.0
2018-02-13 15:00:00,42.86,42.94,42.73,42.88,272434.0,38.2384,38.3098,38.1224,38.2562,272434.0
2018-02-13 15:30:00,42.87,42.95,42.73,42.76,576285.0,38.2473,38.3187,38.1224,38.1492,576285.0
2018-02-14 09:30:00,42.31,42.59,42.19,42.42,254399.0,37.7477,37.9975,37.6406,37.8458,254399.0
2018-02-14 10:00:00,42.42,42.69,42.37,42.5,138683.0,37.8458,38.0867,37.8012,37.9172,138683.0
2018-02-14 10:30:00,42.51,42.76,42.45,42.71,162215.0,37.9261,38.1492,37.8726,38.1046,162215.0
2018-02-14 11:00:00,42.72,42.87,42.66,42.84,183663.0,38.1135,38.2473,38.0599,38.2205,183663.0
2018-02-14 11:30:00,42.84,42.87,42.48,42.5,161552.0,38.2205,38.2473,37.8994,37.9172,161552.0
2018-02-14 12:00:00,42.49,42.7,42.49,42.68,86336.0,37.9083,38.0956,37.9083,38.0778,86336.0
2018-02-14 12:30:00,42.68,42.68,42.47,42.5,94470.0,38.0778,38.0778,37.8904,37.9172,94470.0
2018-02-14 13:00:00,42.5,42.69,42.47,42.62,155854.0,37.9172,38.0867,37.8904,38.0243,155854.0
2018-02-14 13:30:00,42.61,42.74,42.6,42.63,116530.0,38.0153,38.1313,38.0064,38.0332,116530.0
2018-02-14 14:00:00,42.63,42.78,42.62,42.68,105915.0,38.0332,38.167,38.0243,38.0778,105915.0
2018-02-14 14:30:00,42.66,42.92,42.66,42.91,174914.0,38.0599,38.2919,38.0599,38.283,174914.0
2018-02-14 15:00:00,42.91,43.08,42.91,42.92,159943.0,38.283,38.4347,38.283,38.2919,159943.0
2018-02-14 15:30:00,42.91,43.0,42.87,42.93,583233.0,38.283,38.3633,38.2473,38.3008,583233.0
2018-02-15 09:30:00,43.45,43.45,42.91,42.98,129927.0,38.7648,38.7648,38.283,38.3454,129927.0
2018-02-15 10:00:00,42.99,43.01,42.74,42.82,70681.0,38.3544,38.3722,38.1313,38.2027,70681.0
2018-02-15 10:30:00,42.81,42.83,42.65,42.65,106563.0,38.1938,38.2116,38.051,38.051,106563.0
2018-02-15 11:00:00,42.65,42.83,42.57,42.83,115486.0,38.051,38.2116,37.9797,38.2116,115486.0
2018-02-15 11:30:00,42.84,42.84,42.64,42.69,144415.0,38.2205,38.2205,38.0421,38.0867,144415.0
2018-02-15 12:00:00,42.69,42.74,42.63,42.69,57517.0,38.0867,38.1313,38.0332,38.0867,57517.0
2018-02-15 12:30:00,42.68,42.77,42.68,42.72,50667.0,38.0778,38.1581,38.0778,38.1135,50667.0
2018-02-15 13:00:00,42.73,42.84,42.73,42.77,57613.0,38.1224,38.2205,38.1224,38.1581,57613.0
2018-02-15 13:30:00,42.76,42.79,42.64,42.73,117458.0,38.1492,38.1759,38.0421,38.1224,117458.0
2018-02-15 14:00:00,42.74,42.85,42.73,42.83,79627.0,38.1313,38.2295,38.1224,38.2116,79627.0
2018-02-15 14:30:00,42.83,42.89,42.77,42.78,92179.0,38.2116,38.2651,38.1581,38.167,92179.0
2018-02-15 15:00:00,42.79,42.87,42.76,42.77,119642.0,38.1759,38.2473,38.1492,38.1581,119642.0
2018-02-15 15:30:00,42.77,42.85,42.68,42.84,710846.0,38.1581,38.2295,38.0778,38.2205,710846.0
2018-02-16 09:30:00,42.84,43.29,42.81,43.01,281359.0,38.2205,38.622,38.1938,38.3722,281359.0
2018-02-16 10:00:00,43.02,43.33,43.0,43.24,95684.0,38.3811,38.6577,38.3633,38.5774,95684.0
2018-02-16 10:30:00,43.25,43.4,43.21,43.28,118857.0,38.5863,38.7202,38.5506,38.6131,118857.0
2018-02-16 11:00:00,43.29,43.53,43.29,43.41,114366.0,38.622,38.8361,38.622,38.7291,114366.0
2018-02-16 11:30:00,43.41,43.63,43.41,43.57,100624.0,38.7291,38.9254,38.7291,38.8718,100624.0
2018-02-16 12:00:00,43.57,43.63,43.48,43.49,81949.0,38.8718,38.9254,38.7915,38.8004,81949.0
2018-02-16 12:30:00,43.5,43.69,43.38,43.4,136825.0,38.8094,38.9789,38.7023,38.7202,136825.0
2018-02-16 13:00:00,43.41,43.46,43.18,43.21,214958.0,38.7291,38.7737,38.5239,38.5506,214958.0
2018-02-16 13:30:00,43.21,43.39,43.12,43.35,117661.0,38.5506,38.7112,38.4703,38.6755,117661.0
2018-02-16 14:00:00,43.36,43.42,43.03,43.17,136805.0,38.6845,38.738,38.39,38.515,136805.0
2018-02-16 14:30:00,43.17,43.31,43.1,43.31,133884.0,38.515,38.6399,38.4525,38.6399,133884.0
2018-02-16 15:00:00,43.31,43.43,43.27,43.35,148860.0,38.6399,38.7469,38.6042,38.6755,148860.0
2018-02-16 15:30:00,43.35,43.37,43.21,43.22,422434.0,38.6755,38.6934,38.5506,38.5596,422434.0
2018-02-20 09:30:00,43.06,43.29,43.01,43.06,157282.0,38.4168,38.622,38.3722,38.4168,157282.0
2018-02-20 10:00:00,43.08,43.28,43.01,43.03,113299.0,38.4347,38.6131,38.3722,38.39,113299.0
2018-02-20 10:30:00,43.01,43.02,42.83,42.85,117826.0,38.3722,38.3811,38.2116,38.2295,117826.0
2018-02-20 11:00:00,42.86,43.01,42.84,42.95,146583.0,38.2384,38.3722,38.2205,38.3187,146583.0
2018-02-20 11:30:00,42.95,43.02,42.85,43.01,61455.0,38.3187,38.3811,38.2295,38.3722,61455.0
2018-02-20 12:00:00,43.01,43.02,42.82,42.84,71966.0,38.3722,38.3811,38.2027,38.2205,71966.0
2018-02-20 12:30:00,42.84,42.9,42.82,42.85,65139.0,38.2205,38.2741,38.2027,38.2295,65139.0
2018-02-20 13:00:00,42.84,42.85,42.59,42.6,96602.0,38.2205,38.2295,37.9975,38.0064,96602.0
2018-02-20 13:30:00,42.6,42.7,42.58,42.7,70688.0,38.0064,38.0956,37.9886,38.0956,70688.0
2018-02-20 14:00:00,42.71,42.72,42.55,42.64,83049.0,38.1046,38.1135,37.9618,38.0421,83049.0
2018-02-20 14:30:00,42.63,42.74,42.58,42.58,76764.0,38.0332,38.1313,37.9886,37.9886,76764.0
2018-02-20 15:00:00,42.58,42.64,42.33,42.4,188257.0,37.9886,38.0421,37.7655,37.828,188257.0
2018-02-20 15:30:00,42.4,42.56,42.4,42.52,444942.0,37.828,37.9707,37.828,37.935,444942.0
2018-02-21 09:30:00,42.5,42.88,42.42,42.69,100809.0,37.9172,38.2562,37.8458,38.0867,100809.0
2018-02-21 10:00:00,42.7,42.78,42.62,42.75,101328.0,38.0956,38.167,38.0243,38.1402,101328.0
2018-02-21 10:30:00,42.75,43.03,42.75,42.95,157073.0,38.1402,38.39,38.1402,38.3187,157073.0
2018-02-21 11:00:00,42.94,43.04,42.81,42.98,577842.0,38.3098,38.399,38.1938,38.3454,577842.0
2018-02-21 11:30:00,42.98,42.99,42.82,42.95,126696.0,38.3454,38.3544,38.2027,38.3187,126696.0
2018-02-21 12:00:00,42.96,43.01,42.85,42.92,193515.0,38.3276,38.3722,38.2295,38.2919,193515.0
2018-02-21 12:30:00,42.92,43.14,42.92,43.13,168795.0,38.2919,38.4882,38.2919,38.4793,168795.0
2018-02-21 13:00:00,43.12,43.16,43.05,43.14,191604.0,38.4703,38.506,38.4079,38.4882,191604.0
2018-02-21 13:30:00,43.15,43.28,43.13,43.15,111306.0,38.4971,38.6131,38.4793,38.4971,111306.0
2018-02-21 14:00:00,43.16,43.4,43.12,43.14,242972.0,38.506,38.7202,38.4703,38.4882,242972.0
2018-02-21 14:30:00,43.14,43.18,42.95,42.98,321760.0,38.4882,38.5239,38.3187,38.3454,321760.0
2018-02-21 15:00:00,42.98,42.98,42.73,42.85,421903.0,38.3454,38.3454,38.1224,38.2295,421903.0
2018-02-21 15:30:00,42.86,42.93,42.37,42.39,654749.0,38.2384,38.3008,37.8012,37.8191,654749.0
2018-02-22 09:30:00,42.69,42.83,42.35,42.55,171825.0,38.0867,38.2116,37.7834,37.9618,171825.0
2018-02-22 10:00:00,42.56,42.7,42.49,42.55,155068.0,37.9707,38.0956,37.9083,37.9618,155068.0
2018-02-22 10:30:00,42.54,42.84,42.51,42.72,100466.0,37.9529,38.2205,37.9261,38.1135,100466.0
2018-02-22 11:00:00,42.72,42.95,42.72,42.92,110867.0,38.1135,38.3187,38.1135,38.2919,110867.0
2018-02-22 11:30:00,42.92,42.93,42.76,42.86,119475.0,38.2919,38.3008,38.1492,38.2384,119475.0
2018-02-22 12:00:00,42.85,42.99,42.84,42.88,71582.0,38.2295,38.3544,38.2205,38.2562,71582.0
2018-02-22 12:30:00,42.89,42.97,42.79,42.82,155709.0,38.2651,38.3365,38.1759,38.2027,155709.0
2018-02-22 13:00:00,42.83,42.95,42.82,42.94,123115.0,38.2116,38.3187,38.2027,38.3098,123115.0
2018-02-22 13:30:00,42.94,42.95,42.75,42.85,94659.0,38.3098,38.3187,38.1402,38.2295,94659.0
2018-02-22 14:00:00,42.85,42.92,42.79,42.87,85452.0,38.2295,38.2919,38.1759,38.2473,85452.0
2018-02-22 14:30:00,42.87,42.92,42.58,42.61,101505.0,38.2473,38.2919,37.9886,38.0153,101505.0
2018-02-22 15:00:00,42.59,42.7,42.58,42.62,141668.0,37.9975,38.0956,37.9886,38.0243,141668.0
2018-02-22 15:30:00,42.63,42.73,42.46,42.58,428298.0,38.0332,38.1224,37.8815,37.9886,428298.0
2018-02-23 09:30:00,42.89,42.89,42.54,42.66,124340.0,38.2651,38.2651,37.9529,38.0599,124340.0
2018-02-23 10:00:00,42.67,42.71,42.52,42.55,59134.0,38.0689,38.1046,37.935,37.9618,59134.0
2018-02-23 10:30:00,42.54,42.7,42.52,42.58,67286.0,37.9529,38.0956,37.935,37.9886,67286.0
2018-02-23 11:00:00,42.58,42.72,42.56,42.68,71011.0,37.9886,38.1135,37.9707,38.0778,71011.0
2018-02-23 11:30:00,42.69,42.79,42.64,42.75,64442.0,38.0867,38.1759,38.0421,38.1402,64442.0
2018-02-23 12:00:00,42.76,42.79,42.61,42.62,39466.0,38.1492,38.1759,38.0153,38.0243,39466.0
2018-02-23 12:30:00,42.62,42.66,42.6,42.65,45023.0,38.0243,38.0599,38.0064,38.051,45023.0
2018-02-23 13:00:00,42.64,42.67,42.58,42.61,65557.0,38.0421,38.0689,37.9886,38.0153,65557.0
2018-02-23 13:30:00,42.6,42.75,42.59,42.75,97681.0,38.0064,38.1402,37.9975,38.1402,97681.0
2018-02-23 14:00:00,42.76,42.84,42.71,42.83,92740.0,38.1492,38.2205,38.1046,38.2116,92740.0
2018-02-23 14:30:00,42.83,42.96,42.82,42.9,94238.0,38.2116,38.3276,38.2027,38.2741,94238.0
2018-02-23 15:00:00,42.9,43.07,42.89,43.04,207526.0,38.2741,38.4257,38.2651,38.399,207526.0
2018-02-23 15:30:00,43.03,43.05,42.91,43.04,281867.0,38.39,38.4079,38.283,38.399,281867.0
2018-02-26 09:30:00,43.17,43.23,42.81,42.85,94777.0,38.515,38.5685,38.1938,38.2295,94777.0
2018-02-26 10:00:00,42.84,42.88,42.42,42.44,193590.0,38.2205,38.2562,37.8458,37.8637,193590.0
2018-02-26 10:30:00,42.44,42.5,42.38,42.5,151400.0,37.8637,37.9172,37.8101,37.9172,151400.0
2018-02-26 11:00:00,42.49,42.64,42.46,42.63,213105.0,37.9083,38.0421,37.8815,38.0332,213105.0
2018-02-26 11:30:00,42.62,42.78,42.55,42.78,129593.0,38.0243,38.167,37.9618,38.167,129593.0
2018-02-26 12:00:00,42.78,42.97,42.77,42.93,86853.0,38.167,38.3365,38.1581,38.3008,86853.0
2018-02-26 12:30:00,42.94,43.06,42.91,43.01,78511.0,38.3098,38.4168,38.283,38.3722,78511.0
2018-02-26 13:00:00,43.01,43.04,42.97,43.0,56337.0,38.3722,38.399,38.3365,38.3633,56337.0
2018-02-26 13:30:00,43.0,43.0,42.93,42.97,51374.0,38.3633,38.3633,38.3008,38.3365,51374.0
2018-02-26 14:00:00,42.97,42.97,42.82,42.83,87122.0,38.3365,38.3365,38.2027,38.2116,87122.0
2018-02-26 14:30:00,42.83,42.88,42.77,42.78,79042.0,38.2116,38.2562,38.1581,38.167,79042.0
2018-02-26 15:00:00,42.78,42.89,42.76,42.79,142402.0,38.167,38.2651,38.1492,38.1759,142402.0
2018-02-26 15:30:00,42.8,42.87,42.77,42.85,422374.0,38.1849,38.2473,38.1581,38.2295,422374.0
2018-02-27 09:30:00,42.99,43.14,42.59,42.81,176551.0,38.3544,38.4882,37.9975,38.1938,176551.0
2018-02-27 10:00:00,42.8,43.08,42.76,43.03,117348.0,38.1849,38.4347,38.1492,38.39,117348.0
2018-02-27 10:30:00,43.03,43.05,42.53,42.61,123586.0,38.39,38.4079,37.944,38.0153,123586.0
2018-02-27 11:00:00,42.61,42.72,42.49,42.58,158793.0,38.0153,38.1135,37.9083,37.9886,158793.0
2018-02-27 11:30:00,42.57,42.61,42.32,42.34,112942.0,37.9797,38.0153,37.7566,37.7745,112942.0
2018-02-27 12:00:00,42.33,42.44,42.22,42.39,140149.0,37.7655,37.8637,37.6674,37.8191,140149.0
2018-02-27 12:30:00,42.39,42.48,42.37,42.48,91363.0,37.8191,37.8994,37.8012,37.8994,91363.0
2018-02-27 13:00:00,42.47,42.5,42.4,42.41,61360.0,37.8904,37.9172,37.828,37.8369,61360.0
2018-02-27 13:30:00,42.41,42.42,42.23,42.23,94871.0,37.8369,37.8458,37.6763,37.6763,94871.0
2018-02-27 14:00:00,42.24,42.27,42.05,42.13,240890.0,37.6852,37.712,37.5157,37.5871,240890.0
2018-02-27 14:30:00,42.13,42.22,41.99,42.08,210879.0,37.5871,37.6674,37.4622,37.5425,210879.0
2018-02-27 15:00:00,42.08,42.13,41.99,42.1,315722.0,37.5425,37.5871,37.4622,37.5603,315722.0
2018-02-27 15:30:00,42.11,42.13,41.89,41.89,525157.0,37.5693,37.5871,37.373,37.373,525157.0
2018-02-28 09:30:00,41.93,41.97,41.5,41.53,337389.0,37.4087,37.4444,37.025,37.0518,337389.0
2018-02-28 10:00:00,41.53,41.66,41.35,41.58,454762.0,37.0518,37.1678,36.8912,37.0964,454762.0
2018-02-28 10:30:00,41.59,41.62,41.23,41.32,197977.0,37.1053,37.1321,36.7841,36.8644,197977.0
2018-02-28 11:00:00,41.31,41.39,41.0,41.35,267319.0,36.8555,36.9269,36.5789,36.8912,267319.0
2018-02-28 11:30:00,41.34,41.36,41.14,41.35,131039.0,36.8823,36.9001,36.7038,36.8912,131039.0
2018-02-28 12:00:00,41.35,41.52,41.35,41.49,215392.0,36.8912,37.0429,36.8912,37.0161,215392.0
2018-02-28 12:30:00,41.48,41.75,41.45,41.73,113039.0,37.0072,37.2481,36.9804,37.2302,113039.0
2018-02-28 13:00:00,41.73,41.73,41.54,41.56,126482.0,37.2302,37.2302,37.0607,37.0786,126482.0
2018-02-28 13:30:00,41.56,41.76,41.52,41.76,93160.0,37.0786,37.257,37.0429,37.257,93160.0
2018-02-28 14:00:00,41.76,41.8,41.71,41.73,130824.0,37.257,37.2927,37.2124,37.2302,130824.0
2018-02-28 14:30:00,41.72,41.72,41.39,41.4,138103.0,37.2213,37.2213,36.9269,36.9358,138103.0
2018-02-28 15:00:00,41.41,41.47,41.24,41.33,258876.0,36.9447,36.9983,36.7931,36.8734,258876.0
2018-02-28 15:30:00,41.32,41.43,41.12,41.12,729136.0,36.8644,36.9626,36.686,36.686,729136.0
2018-03-01 09:30:00,41.11,41.13,40.69,40.77,258519.0,36.6771,36.6949,36.3024,36.3737,258519.0
2018-03-01 10:00:00,40.76,41.22,40.72,41.2,269296.0,36.3648,36.7752,36.3291,36.7574,269296.0
2018-03-01 10:30:00,41.21,41.4,41.01,41.05,259391.0,36.7663,36.9358,36.5879,36.6236,259391.0
2018-03-01 11:00:00,41.04,41.22,41.03,41.17,497480.0,36.6146,36.7752,36.6057,36.7306,497480.0
2018-03-01 11:30:00,41.18,41.48,41.17,41.42,150263.0,36.7395,37.0072,36.7306,36.9537,150263.0
2018-03-01 12:00:00,41.41,41.43,41.13,41.2,118314.0,36.9447,36.9626,36.6949,36.7574,118314.0
2018-03-01 12:30:00,41.19,41.3,41.1,41.2,251190.0,36.7485,36.8466,36.6682,36.7574,251190.0
2018-03-01 13:00:00,41.19,41.21,40.9,41.04,227026.0,36.7485,36.7663,36.4897,36.6146,227026.0
2018-03-01 13:30:00,41.04,41.1,40.64,40.7,188188.0,36.6146,36.6682,36.2578,36.3113,188188.0
2018-03-01 14:00:00,40.71,40.81,40.35,40.8,269993.0,36.3202,36.4094,35.999,36.4005,269993.0
2018-03-01 14:30:00,40.82,40.83,40.62,40.73,184657.0,36.4184,36.4273,36.2399,36.3381,184657.0
2018-03-01 15:00:00,40.73,40.94,40.59,40.83,423745.0,36.3381,36.5254,36.2132,36.4273,423745.0
2018-03-01 15:30:00,40.83,40.98,40.59,40.83,1034862.0,36.4273,36.5611,36.2132,36.4273,1034862.0
2018-03-02 09:30:00,40.5,40.66,40.22,40.34,202777.0,36.1329,36.2756,35.8831,35.9901,202777.0
2018-03-02 10:00:00,40.35,40.42,40.1,40.12,308553.0,35.999,36.0615,35.776,35.7938,308553.0
2018-03-02 10:30:00,40.12,40.38,40.11,40.12,214137.0,35.7938,36.0258,35.7849,35.7938,214137.0
2018-03-02 11:00:00,40.12,40.37,40.09,40.34,133721.0,35.7938,36.0169,35.7671,35.9901,133721.0
2018-03-02 11:30:00,40.34,40.58,40.24,40.56,273052.0,35.9901,36.2042,35.9009,36.1864,273052.0
2018-03-02 12:00:00,40.56,40.58,40.25,40.36,261311.0,36.1864,36.2042,35.9098,36.008,261311.0
2018-03-02 12:30:00,40.37,40.45,40.22,40.4,200842.0,36.0169,36.0883,35.8831,36.0436,200842.0
2018-03-02 13:00:00,40.4,40.42,40.21,40.23,111114.0,36.0436,36.0615,35.8741,35.892,111114.0
2018-03-02 13:30:00,40.22,40.36,40.1,40.27,141352.0,35.8831,36.008,35.776,35.9277,141352.0
2018-03-02 14:00:00,40.27,40.34,40.17,40.21,279890.0,35.9277,35.9901,35.8384,35.8741,279890.0
2018-03-02 14:30:00,40.2,40.34,40.14,40.2,274731.0,35.8652,35.9901,35.8117,35.8652,274731.0
2018-03-02 15:00:00,40.2,40.32,40.12,40.21,392708.0,35.8652,35.9723,35.7938,35.8741,392708.0
2018-03-02 15:30:00,40.2,40.64,40.18,40.53,883728.0,35.8652,36.2578,35.8474,36.1596,883728.0
2018-03-05 09:30:00,40.25,40.66,40.21,40.46,95816.0,35.9098,36.2756,35.8741,36.0972,95816.0
2018-03-05 10:00:00,40.45,40.79,40.45,40.72,174865.0,36.0883,36.3916,36.0883,36.3291,174865.0
2018-03-05 10:30:00,40.71,40.85,40.66,40.84,116928.0,36.3202,36.4451,36.2756,36.4362,116928.0
2018-03-05 11:00:00,40.84,41.04,40.82,40.94,166624.0,36.4362,36.6146,36.4184,36.5254,166624.0
2018-03-05 11:30:00,40.94,41.05,40.88,40.91,132415.0,36.5254,36.6236,36.4719,36.4987,132415.0
2018-03-05 12:00:00,40.91,40.98,40.84,40.92,171118.0,36.4987,36.5611,36.4362,36.5076,171118.0
2018-03-05 12:30:00,40.92,41.04,40.86,41.02,184269.0,36.5076,36.6146,36.454,36.5968,184269.0
2018-03-05 13:00:00,41.03,41.16,41.02,41.1,197744.0,36.6057,36.7217,36.5968,36.6682,197744.0
2018-03-05 13:30:00,41.09,41.13,40.98,41.13,132579.0,36.6592,36.6949,36.5611,36.6949,132579.0
2018-03-05 14:00:00,41.14,41.16,41.0,41.0,108327.0,36.7038,36.7217,36.5789,36.5789,108327.0
2018-03-05 14:30:00,41.0,41.2,40.96,41.19,138947.0,36.5789,36.7574,36.5433,36.7485,138947.0
2018-03-05 15:00:00,41.18,41.26,41.13,41.17,214251.0,36.7395,36.8109,36.6949,36.7306,214251.0
2018-03-05 15:30:00,41.16,41.29,41.13,41.18,545346.0,36.7217,36.8377,36.6949,36.7395,545346.0
2018-03-06 09:30:00,41.36,41.41,41.03,41.04,207298.0,36.9001,36.9447,36.6057,36.6146,207298.0
2018-03-06 10:00:00,41.03,41.21,40.94,41.19,152021.0,36.6057,36.7663,36.5254,36.7485,152021.0
2018-03-06 10:30:00,41.2,41.23,40.97,41.01,95752.0,36.7574,36.7841,36.5522,36.5879,95752.0
2018-03-06 11:00:00,41.0,41.1,40.93,40.98,100573.0,36.5789,36.6682,36.5165,36.5611,100573.0
2018-03-06 11:30:00,40.97,41.18,40.93,41.12,91083.0,36.5522,36.7395,36.5165,36.686,91083.0
2018-03-06 12:00:00,41.12,41.15,41.05,41.07,61837.0,36.686,36.7128,36.6236,36.6414,61837.0
2018-03-06 12:30:00,41.06,41.23,41.06,41.21,71260.0,36.6325,36.7841,36.6325,36.7663,71260.0
2018-03-06 13:00:00,41.21,41.32,41.17,41.27,130639.0,36.7663,36.8644,36.7306,36.8198,130639.0
2018-03-06 13:30:00,41.28,41.29,41.15,41.16,96734.0,36.8288,36.8377,36.7128,36.7217,96734.0
2018-03-06 14:00:00,41.16,41.19,41.09,41.13,149698.0,36.7217,36.7485,36.6592,36.6949,149698.0
2018-03-06 14:30:00,41.13,41.16,41.08,41.09,131516.0,36.6949,36.7217,36.6503,36.6592,131516.0
2018-03-06 15:00:00,41.09,41.15,41.06,41.1,216906.0,36.6592,36.7128,36.6325,36.6682,216906.0
2018-03-06 15:30:00,41.11,41.17,40.99,41.12,731413.0,36.6771,36.7306,36.57,36.686,731413.0
2018-03-07 09:30:00,40.7,41.01,40.68,40.96,170511.0,36.3113,36.5879,36.2935,36.5433,170511.0
2018-03-07 10:00:00,40.95,41.38,40.93,41.36,132605.0,36.5343,36.918,36.5165,36.9001,132605.0
2018-03-07 10:30:00,41.36,41.55,41.3,41.51,150692.0,36.9001,37.0696,36.8466,37.034,150692.0
2018-03-07 11:00:00,41.5,41.52,41.17,41.19,120876.0,37.025,37.0429,36.7306,36.7485,120876.0
2018-03-07 11:30:00,41.19,41.35,41.13,41.14,242335.0,36.7485,36.8912,36.6949,36.7038,242335.0
2018-03-07 12:00:00,41.13,41.17,41.04,41.11,97297.0,36.6949,36.7306,36.6146,36.6771,97297.0
2018-03-07 12:30:00,41.1,41.2,41.09,41.1,76046.0,36.6682,36.7574,36.6592,36.6682,76046.0
2018-03-07 13:00:00,41.08,41.1,40.95,41.1,56919.0,36.6503,36.6682,36.5343,36.6682,56919.0
2018-03-07 13:30:00,41.11,41.15,41.04,41.09,78222.0,36.6771,36.7128,36.6146,36.6592,78222.0
2018-03-07 14:00:00,41.1,41.26,41.07,41.23,76693.0,36.6682,36.8109,36.6414,36.7841,76693.0
2018-03-07 14:30:00,41.22,41.36,41.21,41.31,94019.0,36.7752,36.9001,36.7663,36.8555,94019.0
2018-03-07 15:00:00,41.32,41.36,41.26,41.33,114892.0,36.8644,36.9001,36.8109,36.8734,114892.0
2018-03-07 15:30:00,41.33,41.39,41.24,41.28,306206.0,36.8734,36.9269,36.7931,36.8288,306206.0
2018-03-08 09:30:00,41.51,41.59,41.39,41.45,103000.0,37.034,37.1053,36.9269,36.9804,103000.0
2018-03-08 10:00:00,41.45,41.46,41.35,41.36,61466.0,36.9804,36.9893,36.8912,36.9001,61466.0
2018-03-08 10:30:00,41.36,41.42,41.32,41.35,69212.0,36.9001,36.9537,36.8644,36.8912,69212.0
2018-03-08 11:00:00,41.34,41.45,41.31,41.32,47778.0,36.8823,36.9804,36.8555,36.8644,47778.0
2018-03-08 11:30:00,41.32,41.35,41.23,41.33,56010.0,36.8644,36.8912,36.7841,36.8734,56010.0
2018-03-08 12:00:00,41.33,41.35,41.17,41.26,73289.0,36.8734,36.8912,36.7306,36.8109,73289.0
2018-03-08 12:30:00,41.25,41.26,41.17,41.22,44729.0,36.802,36.8109,36.7306,36.7752,44729.0
2018-03-08 13:00:00,41.21,41.26,41.12,41.16,40145.0,36.7663,36.8109,36.686,36.7217,40145.0
2018-03-08 13:30:00,41.16,41.23,41.13,41.19,61826.0,36.7217,36.7841,36.6949,36.7485,61826.0
2018-03-08 14:00:00,41.21,41.25,41.16,41.23,56834.0,36.7663,36.802,36.7217,36.7841,56834.0
2018-03-08 14:30:00,41.23,41.45,41.21,41.45,134027.0,36.7841,36.9804,36.7663,36.9804,134027.0
2018-03-08 15:00:00,41.45,41.52,41.43,41.46,144329.0,36.9804,37.0429,36.9626,36.9893,144329.0
2018-03-08 15:30:00,41.47,41.47,41.33,41.46,303735.0,36.9983,36.9983,36.8734,36.9893,303735.0
2018-03-09 09:30:00,41.78,41.78,41.45,41.68,204832.0,37.2748,37.2748,36.9804,37.1856,204832.0
2018-03-09 10:00:00,41.69,41.87,41.68,41.84,98138.0,37.1945,37.3551,37.1856,37.3284,98138.0
2018-03-09 10:30:00,41.84,42.06,41.83,42.01,80345.0,37.3284,37.5246,37.3194,37.48,80345.0
2018-03-09 11:00:00,42.02,42.08,41.95,42.07,78066.0,37.489,37.5425,37.4265,37.5336,78066.0
2018-03-09 11:30:00,42.08,42.09,41.92,41.96,53351.0,37.5425,37.5514,37.3997,37.4354,53351.0
2018-03-09 12:00:00,41.96,42.15,41.96,42.12,88386.0,37.4354,37.6049,37.4354,37.5782,88386.0
2018-03-09 12:30:00,42.11,42.11,42.06,42.07,35034.0,37.5693,37.5693,37.5246,37.5336,35034.0
2018-03-09 13:00:00,42.07,42.17,42.07,42.16,60058.0,37.5336,37.6228,37.5336,37.6139,60058.0
2018-03-09 13:30:00,42.17,42.25,42.17,42.24,74007.0,37.6228,37.6942,37.6228,37.6852,74007.0
2018-03-09 14:00:00,42.25,42.28,42.19,42.23,85858.0,37.6942,37.7209,37.6406,37.6763,85858.0
2018-03-09 14:30:00,42.23,42.36,42.23,42.36,76386.0,37.6763,37.7923,37.6763,37.7923,76386.0
2018-03-09 15:00:00,42.36,42.39,42.26,42.32,128912.0,37.7923,37.8191,37.7031,37.7566,128912.0
2018-03-09 15:30:00,42.32,42.49,42.3,42.47,382726.0,37.7566,37.9083,37.7388,37.8904,382726.0
2018-03-12 09:30:00,42.71,42.91,42.62,42.67,203712.0,38.1046,38.283,38.0243,38.0689,203712.0
2018-03-12 10:00:00,42.68,42.79,42.58,42.69,189769.0,38.0778,38.1759,37.9886,38.0867,189769.0
2018-03-12 10:30:00,42.69,42.74,42.46,42.49,153039.0,38.0867,38.1313,37.8815,37.9083,153039.0
2018-03-12 11:00:00,42.5,42.55,42.45,42.47,80417.0,37.9172,37.9618,37.8726,37.8904,80417.0
2018-03-12 11:30:00,42.47,42.54,42.42,42.5,280137.0,37.8904,37.9529,37.8458,37.9172,280137.0
2018-03-12 12:00:00,42.5,42.67,42.45,42.64,164149.0,37.9172,38.0689,37.8726,38.0421,164149.0
2018-03-12 12:30:00,42.64,42.74,42.63,42.72,362613.0,38.0421,38.1313,38.0332,38.1135,362613.0
2018-03-12 13:00:00,42.72,42.82,42.68,42.69,489571.0,38.1135,38.2027,38.0778,38.0867,489571.0
2018-03-12 13:30:00,42.68,42.68,42.45,42.53,91902.0,38.0778,38.0778,37.8726,37.944,91902.0
2018-03-12 14:00:00,42.52,42.55,42.45,42.46,77783.0,37.935,37.9618,37.8726,37.8815,77783.0
2018-03-12 14:30:00,42.46,42.5,42.41,42.46,108688.0,37.8815,37.9172,37.8369,37.8815,108688.0
2018-03-12 15:00:00,42.45,42.52,42.44,42.52,143686.0,37.8726,37.935,37.8637,37.935,143686.0
2018-03-12 15:30:00,42.51,42.56,42.46,42.46,406754.0,37.9261,37.9707,37.8815,37.8815,406754.0
2018-03-13 09:30:00,42.68,42.75,42.51,42.52,64008.0,38.0778,38.1402,37.9261,37.935,64008.0
2018-03-13 10:00:00,42.51,42.64,42.44,42.56,101983.0,37.9261,38.0421,37.8637,37.9707,101983.0
2018-03-13 10:30:00,42.57,42.67,42.54,42.62,94549.0,37.9797,38.0689,37.9529,38.0243,94549.0
2018-03-13 11:00:00,42.63,42.64,42.49,42.54,97859.0,38.0332,38.0421,37.9083,37.9529,97859.0
2018-03-13 11:30:00,42.54,42.58,42.46,42.51,136083.0,37.9529,37.9886,37.8815,37.9261,136083.0
2018-03-13 12:00:00,42.51,42.52,42.42,42.47,133711.0,37.9261,37.935,37.8458,37.8904,133711.0
2018-03-13 12:30:00,42.48,42.66,42.48,42.63,94677.0,37.8994,38.0599,37.8994,38.0332,94677.0
2018-03-13 13:00:00,42.63,42.68,42.61,42.64,52480.0,38.0332,38.0778,38.0153,38.0421,52480.0
2018-03-13 13:30:00,42.64,42.68,42.56,42.57,69163.0,38.0421,38.0778,37.9707,37.9797,69163.0
2018-03-13 14:00:00,42.56,42.63,42.49,42.5,76861.0,37.9707,38.0332,37.9083,37.9172,76861.0
2018-03-13 14:30:00,42.5,42.55,42.34,42.35,65280.0,37.9172,37.9618,37.7745,37.7834,65280.0
2018-03-13 15:00:00,42.35,42.37,42.27,42.34,171136.0,37.7834,37.8012,37.712,37.7745,171136.0
2018-03-13 15:30:00,42.34,42.44,42.24,42.3,552849.0,37.7745,37.8637,37.6852,37.7388,552849.0
2018-03-14 09:30:00,42.41,42.41,41.91,41.92,125973.0,37.8369,37.8369,37.3908,37.3997,125973.0
2018-03-14 10:00:00,41.92,41.99,41.78,41.84,86961.0,37.3997,37.4622,37.2748,37.3284,86961.0
2018-03-14 10:30:00,41.84,41.86,41.73,41.78,116568.0,37.3284,37.3462,37.2302,37.2748,116568.0
2018-03-14 11:00:00,41.79,41.82,41.59,41.66,88383.0,37.2838,37.3105,37.1053,37.1678,88383.0
2018-03-14 11:30:00,41.66,41.76,41.5,41.68,108279.0,37.1678,37.257,37.025,37.1856,108279.0
2018-03-14 12:00:00,41.68,41.76,41.58,41.72,72516.0,37.1856,37.257,37.0964,37.2213,72516.0
2018-03-14 12:30:00,41.73,41.78,41.64,41.66,62758.0,37.2302,37.2748,37.1499,37.1678,62758.0
2018-03-14 13:00:00,41.65,41.65,41.51,41.54,75810.0,37.1589,37.1589,37.034,37.0607,75810.0
2018-03-14 13:30:00,41.56,41.72,41.55,41.68,100044.0,37.0786,37.2213,37.0696,37.1856,100044.0
2018-03-14 14:00:00,41.68,41.72,41.6,41.72,84422.0,37.1856,37.2213,37.1142,37.2213,84422.0
2018-03-14 14:30:00,41.72,41.72,41.5,41.62,147472.0,37.2213,37.2213,37.025,37.1321,147472.0
2018-03-14 15:00:00,41.62,41.74,41.54,41.73,172854.0,37.1321,37.2392,37.0607,37.2302,172854.0
2018-03-14 15:30:00,41.73,41.73,41.54,41.58,388177.0,37.2302,37.2302,37.0607,37.0964,388177.0
2018-03-15 09:30:00,41.65,41.79,41.53,41.58,76422.0,37.1589,37.2838,37.0518,37.0964,76422.0
2018-03-15 10:00:00,41.58,41.67,41.46,41.56,82377.0,37.0964,37.1767,36.9893,37.0786,82377.0
2018-03-15 10:30:00,41.57,41.57,41.45,41.48,93229.0,37.0875,37.0875,36.9804,37.0072,93229.0
2018-03-15 11:00:00,41.48,41.77,41.47,41.77,76936.0,37.0072,37.2659,36.9983,37.2659,76936.0
2018-03-15 11:30:00,41.77,41.78,41.65,41.75,69876.0,37.2659,37.2748,37.1589,37.2481,69876.0
2018-03-15 12:00:00,41.74,41.8,41.67,41.68,80060.0,37.2392,37.2927,37.1767,37.1856,80060.0
2018-03-15 12:30:00,41.67,41.74,41.65,41.66,47810.0,37.1767,37.2392,37.1589,37.1678,47810.0
2018-03-15 13:00:00,41.66,41.69,41.59,41.69,49176.0,37.1678,37.1945,37.1053,37.1945,49176.0
2018-03-15 13:30:00,41.68,41.71,41.51,41.51,68983.0,37.1856,37.2124,37.034,37.034,68983.0
2018-03-15 14:00:00,41.51,41.6,41.49,41.51,62145.0,37.034,37.1142,37.0161,37.034,62145.0
2018-03-15 14:30:00,41.52,41.62,41.44,41.61,92708.0,37.0429,37.1321,36.9715,37.1232,92708.0
2018-03-15 15:00:00,41.61,41.67,41.56,41.59,115666.0,37.1232,37.1767,37.0786,37.1053,115666.0
2018-03-15 15:30:00,41.59,41.71,41.57,41.63,375527.0,37.1053,37.2124,37.0875,37.141,375527.0
2018-03-16 09:30:00,41.62,41.62,41.35,41.38,429804.0,37.1321,37.1321,36.8912,36.918,429804.0
2018-03-16 10:00:00,41.37,41.62,41.36,41.61,85594.0,36.909,37.1321,36.9001,37.1232,85594.0
2018-03-16 10:30:00,41.61,41.72,41.58,41.67,192226.0,37.1232,37.2213,37.0964,37.1767,192226.0
2018-03-16 11:00:00,41.66,41.67,41.6,41.63,110607.0,37.1678,37.1767,37.1142,37.141,110607.0
2018-03-16 11:30:00,41.63,41.74,41.55,41.55,96107.0,37.141,37.2392,37.0696,37.0696,96107.0
2018-03-16 12:00:00,41.57,41.6,41.5,41.56,56668.0,37.0875,37.1142,37.025,37.0786,56668.0
2018-03-16 12:30:00,41.55,41.6,41.53,41.59,89782.0,37.0696,37.1142,37.0518,37.1053,89782.0
2018-03-16 13:00:00,41.59,41.61,41.5,41.5,54739.0,37.1053,37.1232,37.025,37.025,54739.0
2018-03-16 13:30:00,41.5,41.52,41.39,41.43,90646.0,37.025,37.0429,36.9269,36.9626,90646.0
2018-03-16 14:00:00,41.44,41.51,41.42,41.48,73143.0,36.9715,37.034,36.9537,37.0072,73143.0
2018-03-16 14:30:00,41.48,41.51,41.46,41.51,84247.0,37.0072,37.034,36.9893,37.034,84247.0
2018-03-16 15:00:00,41.51,41.63,41.48,41.61,112704.0,37.034,37.141,37.0072,37.1232,112704.0
2018-03-16 15:30:00,41.62,41.74,41.57,41.57,597728.0,37.1321,37.2392,37.0875,37.0875,597728.0
2018-03-19 09:30:00,41.39,41.43,41.03,41.12,184277.0,36.9269,36.9626,36.6057,36.686,184277.0
2018-03-19 10:00:00,41.13,41.16,40.87,41.12,201040.0,36.6949,36.7217,36.463,36.686,201040.0
2018-03-19 10:30:00,41.13,41.24,40.94,41.0,132877.0,36.6949,36.7931,36.5254,36.5789,132877.0
2018-03-19 11:00:00,40.99,41.0,40.78,40.9,119924.0,36.57,36.5789,36.3827,36.4897,119924.0
2018-03-19 11:30:00,40.9,40.93,40.76,40.79,103112.0,36.4897,36.5165,36.3648,36.3916,103112.0
2018-03-19 12:00:00,40.78,40.96,40.77,40.96,92344.0,36.3827,36.5433,36.3737,36.5433,92344.0
2018-03-19 12:30:00,40.96,41.02,40.92,40.95,101769.0,36.5433,36.5968,36.5076,36.5343,101769.0
2018-03-19 13:00:00,40.95,40.97,40.71,40.79,135315.0,36.5343,36.5522,36.3202,36.3916,135315.0
2018-03-19 13:30:00,40.77,40.94,40.72,40.94,80845.0,36.3737,36.5254,36.3291,36.5254,80845.0
2018-03-19 14:00:00,40.94,40.97,40.81,40.92,87221.0,36.5254,36.5522,36.4094,36.5076,87221.0
2018-03-19 14:30:00,40.92,40.93,40.7,40.92,109457.0,36.5076,36.5165,36.3113,36.5076,109457.0
2018-03-19 15:00:00,40.89,41.0,40.83,40.95,139844.0,36.4808,36.5789,36.4273,36.5343,139844.0
2018-03-19 15:30:00,40.96,41.16,40.93,41.08,373260.0,36.5433,36.7217,36.5165,36.6503,373260.0
2018-03-20 09:30:00,41.13,41.34,41.11,41.12,300411.0,36.6949,36.8823,36.6771,36.686,300411.0
2018-03-20 10:00:00,41.1,41.12,40.87,40.98,131748.0,36.6682,36.686,36.463,36.5611,131748.0
2018-03-20 10:30:00,40.98,41.06,40.93,41.04,70651.0,36.5611,36.6325,36.5165,36.6146,70651.0
2018-03-20 11:00:00,41.05,41.08,40.93,41.01,98576.0,36.6236,36.6503,36.5165,36.5879,98576.0
2018-03-20 11:30:00,41.01,41.05,40.96,41.04,115888.0,36.5879,36.6236,36.5433,36.6146,115888.0
2018-03-20 12:00:00,41.04,41.25,41.02,41.25,103386.0,36.6146,36.802,36.5968,36.802,103386.0
2018-03-20 12:30:00,41.25,41.26,41.12,41.13,83473.0,36.802,36.8109,36.686,36.6949,83473.0
2018-03-20 13:00:00,41.13,41.17,41.1,41.13,60602.0,36.6949,36.7306,36.6682,36.6949,60602.0
2018-03-20 13:30:00,41.13,41.15,41.05,41.08,119022.0,36.6949,36.7128,36.6236,36.6503,119022.0
2018-03-20 14:00:00,41.06,41.13,41.04,41.07,144008.0,36.6325,36.6949,36.6146,36.6414,144008.0
2018-03-20 14:30:00,41.07,41.17,41.05,41.12,116007.0,36.6414,36.7306,36.6236,36.686,116007.0
2018-03-20 15:00:00,41.11,41.22,41.06,41.08,253015.0,36.6771,36.7752,36.6325,36.6503,253015.0
2018-03-20 15:30:00,41.08,41.12,41.01,41.04,321481.0,36.6503,36.686,36.5879,36.6146,321481.0
2018-03-21 09:30:00,41.15,41.57,40.99,41.4,213976.0,36.7128,37.0875,36.57,36.9358,213976.0
2018-03-21 10:00:00,41.4,41.51,41.4,41.45,99835.0,36.9358,37.034,36.9358,36.9804,99835.0
2018-03-21 10:30:00,41.45,41.62,41.44,41.52,78526.0,36.9804,37.1321,36.9715,37.0429,78526.0
2018-03-21 11:00:00,41.52,41.61,41.46,41.61,61830.0,37.0429,37.1232,36.9893,37.1232,61830.0
2018-03-21 11:30:00,41.6,41.75,41.57,41.68,98526.0,37.1142,37.2481,37.0875,37.1856,98526.0
2018-03-21 12:00:00,41.67,41.68,41.6,41.61,57831.0,37.1767,37.1856,37.1142,37.1232,57831.0
2018-03-21 12:30:00,41.61,41.64,41.56,41.61,51507.0,37.1232,37.1499,37.0786,37.1232,51507.0
2018-03-21 13:00:00,41.61,41.61,41.46,41.48,39751.0,37.1232,37.1232,36.9893,37.0072,39751.0
2018-03-21 13:30:00,41.48,41.56,41.44,41.54,63606.0,37.0072,37.0786,36.9715,37.0607,63606.0
2018-03-21 14:00:00,41.55,41.76,41.43,41.6,108984.0,37.0696,37.257,36.9626,37.1142,108984.0
2018-03-21 14:30:00,41.61,41.67,41.37,41.47,193635.0,37.1232,37.1767,36.909,36.9983,193635.0
2018-03-21 15:00:00,41.47,41.85,41.47,41.74,297425.0,36.9983,37.3373,36.9983,37.2392,297425.0
2018-03-21 15:30:00,41.75,41.77,41.56,41.56,426856.0,37.2481,37.2659,37.0786,37.0786,426856.0
2018-03-22 09:30:00,41.76,42.27,41.59,41.79,409177.0,37.257,37.712,37.1053,37.2838,409177.0
2018-03-22 10:00:00,41.79,42.02,41.78,41.81,115696.0,37.2838,37.489,37.2748,37.3016,115696.0
2018-03-22 10:30:00,41.8,41.8,41.44,41.5,136586.0,37.2927,37.2927,36.9715,37.025,136586.0
2018-03-22 11:00:00,41.51,41.65,41.43,41.55,140043.0,37.034,37.1589,36.9626,37.0696,140043.0
2018-03-22 11:30:00,41.56,41.59,41.37,41.4,155125.0,37.0786,37.1053,36.909,36.9358,155125.0
2018-03-22 12:00:00,41.4,41.72,41.36,41.72,119424.0,36.9358,37.2213,36.9001,37.2213,119424.0
2018-03-22 12:30:00,41.72,41.74,41.56,41.59,86201.0,37.2213,37.2392,37.0786,37.1053,86201.0
2018-03-22 13:00:00,41.58,41.88,41.51,41.86,135965.0,37.0964,37.3641,37.034,37.3462,135965.0
2018-03-22 13:30:00,41.86,41.92,41.78,41.82,124811.0,37.3462,37.3997,37.2748,37.3105,124811.0
2018-03-22 14:00:00,41.82,41.85,41.66,41.66,164081.0,37.3105,37.3373,37.1678,37.1678,164081.0
2018-03-22 14:30:00,41.66,41.67,41.41,41.45,205440.0,37.1678,37.1767,36.9447,36.9804,205440.0
2018-03-22 15:00:00,41.44,41.55,41.27,41.27,176191.0,36.9715,37.0696,36.8198,36.8198,176191.0
2018-03-22 15:30:00,41.27,41.27,41.0,41.04,691599.0,36.8198,36.8198,36.5789,36.6146,691599.0
2018-03-23 09:30:00,41.12,41.54,41.12,41.23,176926.0,36.686,37.0607,36.686,36.7841,176926.0
2018-03-23 10:00:00,41.21,41.37,41.11,41.15,115150.0,36.7663,36.909,36.6771,36.7128,115150.0
2018-03-23 10:30:00,41.15,41.31,41.1,41.3,129413.0,36.7128,36.8555,36.6682,36.8466,129413.0
2018-03-23 11:00:00,41.29,41.33,41.03,41.05,203888.0,36.8377,36.8734,36.6057,36.6236,203888.0
2018-03-23 11:30:00,41.04,41.05,40.7,40.71,156889.0,36.6146,36.6236,36.3113,36.3202,156889.0
2018-03-23 12:00:00,40.7,40.85,40.7,40.83,144628.0,36.3113,36.4451,36.3113,36.4273,144628.0
2018-03-23 12:30:00,40.84,40.84,40.62,40.66,105415.0,36.4362,36.4362,36.2399,36.2756,105415.0
2018-03-23 13:00:00,40.66,40.88,40.62,40.86,111000.0,36.2756,36.4719,36.2399,36.454,111000.0
2018-03-23 13:30:00,40.86,40.9,40.66,40.84,161118.0,36.454,36.4897,36.2756,36.4362,161118.0
2018-03-23 14:00:00,40.85,40.9,40.62,40.67,142030.0,36.4451,36.4897,36.2399,36.2845,142030.0
2018-03-23 14:30:00,40.66,40.68,40.23,40.27,146643.0,36.2756,36.2935,35.892,35.9277,146643.0
2018-03-23 15:00:00,40.28,40.47,40.19,40.39,277843.0,35.9366,36.1061,35.8563,36.0347,277843.0
2018-03-23 15:30:00,40.38,40.38,40.1,40.26,1087544.0,36.0258,36.0258,35.776,35.9187,1087544.0
2018-03-26 09:30:00,40.91,41.19,40.58,40.64,346004.0,36.4987,36.7485,36.2042,36.2578,346004.0
2018-03-26 10:00:00,40.64,40.68,40.46,40.47,141897.0,36.2578,36.2935,36.0972,36.1061,141897.0
2018-03-26 10:30:00,40.46,40.63,40.44,40.55,156028.0,36.0972,36.2488,36.0793,36.1775,156028.0
2018-03-26 11:00:00,40.56,40.6,40.26,40.4,164121.0,36.1864,36.2221,35.9187,36.0436,164121.0
2018-03-26 11:30:00,40.4,40.66,40.37,40.62,103355.0,36.0436,36.2756,36.0169,36.2399,103355.0
2018-03-26 12:00:00,40.62,40.71,40.55,40.66,90948.0,36.2399,36.3202,36.1775,36.2756,90948.0
2018-03-26 12:30:00,40.66,40.69,40.55,40.55,144692.0,36.2756,36.3024,36.1775,36.1775,144692.0
2018-03-26 13:00:00,40.55,40.63,40.54,40.57,160095.0,36.1775,36.2488,36.1685,36.1953,160095.0
2018-03-26 13:30:00,40.58,40.67,40.53,40.59,116093.0,36.2042,36.2845,36.1596,36.2132,116093.0
2018-03-26 14:00:00,40.6,40.9,40.59,40.81,123493.0,36.2221,36.4897,36.2132,36.4094,123493.0
2018-03-26 14:30:00,40.82,40.88,40.78,40.81,121135.0,36.4184,36.4719,36.3827,36.4094,121135.0
2018-03-26 15:00:00,40.81,40.94,40.8,40.86,185208.0,36.4094,36.5254,36.4005,36.454,185208.0
2018-03-26 15:30:00,40.87,40.91,40.8,40.82,531692.0,36.463,36.4987,36.4005,36.4184,531692.0
2018-03-27 09:30:00,40.9,41.0,40.35,40.63,191627.0,36.4897,36.5789,35.999,36.2488,191627.0
2018-03-27 10:00:00,40.63,40.74,40.41,40.48,165578.0,36.2488,36.347,36.0526,36.115,165578.0
2018-03-27 10:30:00,40.47,40.62,40.38,40.56,130318.0,36.1061,36.2399,36.0258,36.1864,130318.0
2018-03-27 11:00:00,40.55,40.62,40.48,40.59,119636.0,36.1775,36.2399,36.115,36.2132,119636.0
2018-03-27 11:30:00,40.6,40.94,40.59,40.89,117420.0,36.2221,36.5254,36.2132,36.4808,117420.0
2018-03-27 12:00:00,40.9,41.04,40.79,40.82,199887.0,36.4897,36.6146,36.3916,36.4184,199887.0
2018-03-27 12:30:00,40.82,40.86,40.73,40.84,154019.0,36.4184,36.454,36.3381,36.4362,154019.0
2018-03-27 13:00:00,40.85,41.01,40.82,40.82,333758.0,36.4451,36.5879,36.4184,36.4184,333758.0
2018-03-27 13:30:00,40.82,40.84,40.56,40.72,79371.0,36.4184,36.4362,36.1864,36.3291,79371.0
2018-03-27 14:00:00,40.72,40.84,40.6,40.79,220214.0,36.3291,36.4362,36.2221,36.3916,220214.0
2018-03-27 14:30:00,40.79,41.01,40.76,40.82,226204.0,36.3916,36.5879,36.3648,36.4184,226204.0
2018-03-27 15:00:00,40.81,40.94,40.46,40.5,570379.0,36.4094,36.5254,36.0972,36.1329,570379.0
2018-03-27 15:30:00,40.5,40.57,40.3,40.47,776042.0,36.1329,36.1953,35.9544,36.1061,776042.0
2018-03-28 09:30:00,40.6,40.79,40.35,40.54,203150.0,36.2221,36.3916,35.999,36.1685,203150.0
2018-03-28 10:00:00,40.54,40.69,40.47,40.6,201016.0,36.1685,36.3024,36.1061,36.2221,201016.0
2018-03-28 10:30:00,40.62,40.67,40.14,40.24,121129.0,36.2399,36.2845,35.8117,35.9009,121129.0
2018-03-28 11:00:00,40.24,40.45,40.18,40.18,93927.0,35.9009,36.0883,35.8474,35.8474,93927.0
2018-03-28 11:30:00,40.18,40.27,40.09,40.16,211820.0,35.8474,35.9277,35.7671,35.8295,211820.0
2018-03-28 12:00:00,40.15,40.47,40.13,40.3,125002.0,35.8206,36.1061,35.8028,35.9544,125002.0
2018-03-28 12:30:00,40.32,40.37,40.13,40.13,81651.0,35.9723,36.0169,35.8028,35.8028,81651.0
2018-03-28 13:00:00,40.12,40.24,40.0,40.1,773213.0,35.7938,35.9009,35.6868,35.776,773213.0
2018-03-28 13:30:00,40.11,40.18,40.03,40.12,255337.0,35.7849,35.8474,35.7135,35.7938,255337.0
2018-03-28 14:00:00,40.13,40.15,39.98,39.98,223562.0,35.8028,35.8206,35.6689,35.6689,223562.0
2018-03-28 14:30:00,39.98,40.0,39.78,39.8,189646.0,35.6689,35.6868,35.4905,35.5083,189646.0
2018-03-28 15:00:00,39.79,39.89,39.58,39.89,298816.0,35.4994,35.5886,35.3121,35.5886,298816.0
2018-03-28 15:30:00,39.88,40.04,39.81,39.83,541781.0,35.5797,35.7225,35.5173,35.5351,541781.0
2018-03-29 09:30:00,40.12,40.18,39.99,40.01,297368.0,35.7938,35.8474,35.6779,35.6957,297368.0
2018-03-29 10:00:00,40.0,40.18,39.95,40.14,274047.0,35.6868,35.8474,35.6422,35.8117,274047.0
2018-03-29 10:30:00,40.14,40.4,40.05,40.4,335782.0,35.8117,36.0436,35.7314,36.0436,335782.0
2018-03-29 11:00:00,40.41,40.57,40.36,40.37,150564.0,36.0526,36.1953,36.008,36.0169,150564.0
2018-03-29 11:30:00,40.38,40.49,40.32,40.45,145483.0,36.0258,36.1239,35.9723,36.0883,145483.0
2018-03-29 12:00:00,40.45,40.63,40.39,40.61,142656.0,36.0883,36.2488,36.0347,36.231,142656.0
2018-03-29 12:30:00,40.61,40.61,40.39,40.47,232593.0,36.231,36.231,36.0347,36.1061,232593.0
2018-03-29 13:00:00,40.47,40.51,40.43,40.46,117377.0,36.1061,36.1418,36.0704,36.0972,117377.0
2018-03-29 13:30:00,40.46,40.56,40.41,40.5,199268.0,36.0972,36.1864,36.0526,36.1329,199268.0
2018-03-29 14:00:00,40.49,40.59,40.44,40.57,171964.0,36.1239,36.2132,36.0793,36.1953,171964.0
2018-03-29 14:30:00,40.57,40.61,40.53,40.53,169367.0,36.1953,36.231,36.1596,36.1596,169367.0
2018-03-29 15:00:00,40.53,40.75,40.5,40.61,327084.0,36.1596,36.3559,36.1329,36.231,327084.0
2018-03-29 15:30:00,40.61,40.66,40.44,40.44,657953.0,36.231,36.2756,36.0793,36.0793,657953.0
2018-04-02 09:30:00,40.36,40.47,40.1,40.2,105679.0,36.008,36.1061,35.776,35.8652,105679.0
2018-04-02 10:00:00,40.19,40.19,39.99,40.03,106399.0,35.8563,35.8563,35.6779,35.7135,106399.0
2018-04-02 10:30:00,40.02,40.03,39.57,39.59,157126.0,35.7046,35.7135,35.3031,35.321,157126.0
2018-04-02 11:00:00,39.58,39.63,39.38,39.49,168896.0,35.3121,35.3567,35.1336,35.2318,168896.0
2018-04-02 11:30:00,39.49,39.5,39.09,39.33,399170.0,35.2318,35.2407,34.8749,35.089,399170.0
2018-04-02 12:00:00,39.32,39.33,38.95,39.1,165686.0,35.0801,35.089,34.75,34.8838,165686.0
2018-04-02 12:30:00,39.09,39.26,39.08,39.14,128803.0,34.8749,35.0266,34.866,34.9195,128803.0
2018-04-02 13:00:00,39.14,39.19,38.92,38.94,98792.0,34.9195,34.9641,34.7232,34.7411,98792.0
2018-04-02 13:30:00,38.94,39.06,38.72,38.72,122665.0,34.7411,34.8481,34.5448,34.5448,122665.0
2018-04-02 14:00:00,38.72,38.78,38.58,38.68,249050.0,34.5448,34.5983,34.4199,34.5091,249050.0
2018-04-02 14:30:00,38.67,38.79,38.59,38.74,246852.0,34.5002,34.6073,34.4288,34.5626,246852.0
2018-04-02 15:00:00,38.76,38.95,38.68,38.84,254131.0,34.5805,34.75,34.5091,34.6519,254131.0
2018-04-02 15:30:00,38.84,39.08,38.7,39.0,581386.0,34.6519,34.866,34.527,34.7946,581386.0
2018-04-03 09:30:00,39.13,39.31,38.98,39.13,180246.0,34.9106,35.0712,34.7768,34.9106,180246.0
2018-04-03 10:00:00,39.14,39.24,38.92,38.99,165841.0,34.9195,35.0087,34.7232,34.7857,165841.0
2018-04-03 10:30:00,38.99,39.33,38.93,39.32,166777.0,34.7857,35.089,34.7322,35.0801,166777.0
2018-04-03 11:00:00,39.32,39.44,39.31,39.36,119905.0,35.0801,35.1872,35.0712,35.1158,119905.0
2018-04-03 11:30:00,39.35,39.44,39.21,39.24,249037.0,35.1069,35.1872,34.982,35.0087,249037.0
2018-04-03 12:00:00,39.24,39.39,39.21,39.24,93876.0,35.0087,35.1426,34.982,35.0087,93876.0
2018-04-03 12:30:00,39.25,39.36,39.24,39.3,106357.0,35.0176,35.1158,35.0087,35.0623,106357.0
2018-04-03 13:00:00,39.31,39.56,39.27,39.44,120632.0,35.0712,35.2942,35.0355,35.1872,120632.0
2018-04-03 13:30:00,39.45,39.47,39.28,39.4,123759.0,35.1961,35.2139,35.0444,35.1515,123759.0
2018-04-03 14:00:00,39.4,39.42,39.2,39.24,186444.0,35.1515,35.1693,34.973,35.0087,186444.0
2018-04-03 14:30:00,39.25,39.41,39.09,39.36,308340.0,35.0176,35.1604,34.8749,35.1158,308340.0
2018-04-03 15:00:00,39.36,39.66,39.33,39.64,400530.0,35.1158,35.3834,35.089,35.3656,400530.0
2018-04-03 15:30:00,39.64,39.65,39.44,39.62,750256.0,35.3656,35.3745,35.1872,35.3478,750256.0
2018-04-04 09:30:00,38.98,39.59,38.98,39.56,312747.0,34.7768,35.321,34.7768,35.2942,312747.0
2018-04-04 10:00:00,39.55,39.75,39.47,39.64,447471.0,35.2853,35.4637,35.2139,35.3656,447471.0
2018-04-04 10:30:00,39.64,39.83,39.48,39.75,215233.0,35.3656,35.5351,35.2228,35.4637,215233.0
2018-04-04 11:00:00,39.75,39.95,39.57,39.86,206283.0,35.4637,35.6422,35.3031,35.5619,206283.0
2018-04-04 11:30:00,39.85,39.91,39.68,39.8,135674.0,35.553,35.6065,35.4013,35.5083,135674.0
2018-04-04 12:00:00,39.79,39.97,39.74,39.93,180656.0,35.4994,35.66,35.4548,35.6243,180656.0
2018-04-04 12:30:00,39.94,40.09,39.85,40.04,279466.0,35.6332,35.7671,35.553,35.7225,279466.0
2018-04-04 13:00:00,40.05,40.09,39.82,39.93,542676.0,35.7314,35.7671,35.5262,35.6243,542676.0
2018-04-04 13:30:00,39.93,40.05,39.87,40.0,241532.0,35.6243,35.7314,35.5708,35.6868,241532.0
2018-04-04 14:00:00,40.0,40.3,39.98,40.28,288093.0,35.6868,35.9544,35.6689,35.9366,288093.0
2018-04-04 14:30:00,40.28,40.41,40.13,40.41,243971.0,35.9366,36.0526,35.8028,36.0526,243971.0
2018-04-04 15:00:00,40.4,40.65,40.4,40.56,300856.0,36.0436,36.2667,36.0436,36.1864,300856.0
2018-04-04 15:30:00,40.56,40.72,40.45,40.71,1316675.0,36.1864,36.3291,36.0883,36.3202,1316675.0
2018-04-05 09:30:00,40.89,41.35,40.84,41.19,352410.0,36.4808,36.8912,36.4362,36.7485,352410.0
2018-04-05 10:00:00,41.19,41.19,40.9,40.91,477259.0,36.7485,36.7485,36.4897,36.4987,477259.0
2018-04-05 10:30:00,40.9,41.16,40.83,41.02,597043.0,36.4897,36.7217,36.4273,36.5968,597043.0
2018-04-05 11:00:00,41.02,41.32,41.02,41.22,318255.0,36.5968,36.8644,36.5968,36.7752,318255.0
2018-04-05 11:30:00,41.22,41.28,41.08,41.2,263946.0,36.7752,36.8288,36.6503,36.7574,263946.0
2018-04-05 12:00:00,41.19,41.24,41.1,41.16,188527.0,36.7485,36.7931,36.6682,36.7217,188527.0
2018-04-05 12:30:00,41.16,41.17,41.0,41.04,141595.0,36.7217,36.7306,36.5789,36.6146,141595.0
2018-04-05 13:00:00,41.04,41.11,40.87,40.89,121036.0,36.6146,36.6771,36.463,36.4808,121036.0
2018-04-05 13:30:00,40.88,40.98,40.77,40.81,113949.0,36.4719,36.5611,36.3737,36.4094,113949.0
2018-04-05 14:00:00,40.82,40.89,40.74,40.76,153874.0,36.4184,36.4808,36.347,36.3648,153874.0
2018-04-05 14:30:00,40.77,41.02,40.77,40.99,206831.0,36.3737,36.5968,36.3737,36.57,206831.0
2018-04-05 15:00:00,40.99,41.07,40.93,40.94,184905.0,36.57,36.6414,36.5165,36.5254,184905.0
2018-04-05 15:30:00,40.93,41.01,40.82,40.92,540002.0,36.5165,36.5879,36.4184,36.5076,540002.0
2018-04-06 09:30:00,40.58,40.82,40.34,40.66,285624.0,36.2042,36.4184,35.9901,36.2756,285624.0
2018-04-06 10:00:00,40.66,40.78,40.61,40.64,227878.0,36.2756,36.3827,36.231,36.2578,227878.0
2018-04-06 10:30:00,40.64,40.68,40.34,40.41,313524.0,36.2578,36.2935,35.9901,36.0526,313524.0
2018-04-06 11:00:00,40.4,40.45,40.26,40.39,213040.0,36.0436,36.0883,35.9187,36.0347,213040.0
2018-04-06 11:30:00,40.4,40.59,40.38,40.54,167651.0,36.0436,36.2132,36.0258,36.1685,167651.0
2018-04-06 12:00:00,40.54,40.55,40.32,40.33,180620.0,36.1685,36.1775,35.9723,35.9812,180620.0
2018-04-06 12:30:00,40.33,40.62,40.32,40.61,124487.0,35.9812,36.2399,35.9723,36.231,124487.0
2018-04-06 13:00:00,40.61,40.61,40.39,40.51,82035.0,36.231,36.231,36.0347,36.1418,82035.0
2018-04-06 13:30:00,40.5,40.57,40.15,40.16,76993.0,36.1329,36.1953,35.8206,35.8295,76993.0
2018-04-06 14:00:00,40.14,40.18,40.03,40.03,163992.0,35.8117,35.8474,35.7135,35.7135,163992.0
2018-04-06 14:30:00,40.02,40.08,39.74,39.79,146409.0,35.7046,35.7582,35.4548,35.4994,146409.0
2018-04-06 15:00:00,39.81,40.03,39.72,39.9,253413.0,35.5173,35.7135,35.437,35.5976,253413.0
2018-04-06 15:30:00,39.9,40.25,39.88,40.19,755597.0,35.5976,35.9098,35.5797,35.8563,755597.0
2018-04-09 09:30:00,40.4,40.51,40.04,40.45,557678.0,36.0436,36.1418,35.7225,36.0883,557678.0
2018-04-09 10:00:00,40.44,40.48,40.34,40.48,273293.0,36.0793,36.115,35.9901,36.115,273293.0
2018-04-09 10:30:00,40.47,40.68,40.47,40.63,164575.0,36.1061,36.2935,36.1061,36.2488,164575.0
2018-04-09 11:00:00,40.64,40.72,40.5,40.68,132484.0,36.2578,36.3291,36.1329,36.2935,132484.0
2018-04-09 11:30:00,40.68,40.82,40.59,40.71,174451.0,36.2935,36.4184,36.2132,36.3202,174451.0
2018-04-09 12:00:00,40.7,40.72,40.63,40.68,84886.0,36.3113,36.3291,36.2488,36.2935,84886.0
2018-04-09 12:30:00,40.68,40.77,40.62,40.72,192239.0,36.2935,36.3737,36.2399,36.3291,192239.0
2018-04-09 13:00:00,40.72,40.85,40.72,40.8,173394.0,36.3291,36.4451,36.3291,36.4005,173394.0
2018-04-09 13:30:00,40.8,40.89,40.78,40.86,119827.0,36.4005,36.4808,36.3827,36.454,119827.0
2018-04-09 14:00:00,40.86,40.87,40.72,40.75,126563.0,36.454,36.463,36.3291,36.3559,126563.0
2018-04-09 14:30:00,40.75,40.79,40.68,40.72,98734.0,36.3559,36.3916,36.2935,36.3291,98734.0
2018-04-09 15:00:00,40.72,40.73,40.53,40.63,175795.0,36.3291,36.3381,36.1596,36.2488,175795.0
2018-04-09 15:30:00,40.63,40.63,40.19,40.23,624805.0,36.2488,36.2488,35.8563,35.892,624805.0
2018-04-10 09:30:00,40.72,40.91,40.5,40.53,166663.0,36.3291,36.4987,36.1329,36.1596,166663.0
2018-04-10 10:00:00,40.52,40.88,40.43,40.86,135197.0,36.1507,36.4719,36.0704,36.454,135197.0
2018-04-10 10:30:00,40.85,40.99,40.81,40.94,235917.0,36.4451,36.57,36.4094,36.5254,235917.0
2018-04-10 11:00:00,40.94,41.2,40.94,41.03,367053.0,36.5254,36.7574,36.5254,36.6057,367053.0
2018-04-10 11:30:00,41.02,41.16,40.88,41.12,133084.0,36.5968,36.7217,36.4719,36.686,133084.0
2018-04-10 12:00:00,41.13,41.14,40.67,40.79,130735.0,36.6949,36.7038,36.2845,36.3916,130735.0
2018-04-10 12:30:00,40.79,40.92,40.78,40.88,114434.0,36.3916,36.5076,36.3827,36.4719,114434.0
2018-04-10 13:00:00,40.88,40.96,40.84,40.91,83719.0,36.4719,36.5433,36.4362,36.4987,83719.0
2018-04-10 13:30:00,40.92,40.98,40.72,40.89,114494.0,36.5076,36.5611,36.3291,36.4808,114494.0
2018-04-10 14:00:00,40.9,40.99,40.84,40.87,113501.0,36.4897,36.57,36.4362,36.463,113501.0
2018-04-10 14:30:00,40.88,40.94,40.76,40.93,154971.0,36.4719,36.5254,36.3648,36.5165,154971.0
2018-04-10 15:00:00,40.93,40.98,40.79,40.89,275728.0,36.5165,36.5611,36.3916,36.4808,275728.0
2018-04-10 15:30:00,40.89,40.89,40.76,40.81,296450.0,36.4808,36.4808,36.3648,36.4094,296450.0
2018-04-11 09:30:00,40.43,40.63,40.29,40.6,159849.0,36.0704,36.2488,35.9455,36.2221,159849.0
2018-04-11 10:00:00,40.6,40.74,40.51,40.73,171760.0,36.2221,36.347,36.1418,36.3381,171760.0
2018-04-11 10:30:00,40.72,40.72,40.44,40.44,87867.0,36.3291,36.3291,36.0793,36.0793,87867.0
2018-04-11 11:00:00,40.44,40.58,40.42,40.52,111224.0,36.0793,36.2042,36.0615,36.1507,111224.0
2018-04-11 11:30:00,40.52,40.7,40.49,40.59,103582.0,36.1507,36.3113,36.1239,36.2132,103582.0
2018-04-11 12:00:00,40.58,40.7,40.58,40.66,71962.0,36.2042,36.3113,36.2042,36.2756,71962.0
2018-04-11 12:30:00,40.67,40.69,40.61,40.68,78524.0,36.2845,36.3024,36.231,36.2935,78524.0
2018-04-11 13:00:00,40.68,40.79,40.67,40.75,119059.0,36.2935,36.3916,36.2845,36.3559,119059.0
2018-04-11 13:30:00,40.74,40.8,40.69,40.73,73900.0,36.347,36.4005,36.3024,36.3381,73900.0
2018-04-11 14:00:00,40.74,40.78,40.61,40.72,92334.0,36.347,36.3827,36.231,36.3291,92334.0
2018-04-11 14:30:00,40.72,40.79,40.68,40.73,113731.0,36.3291,36.3916,36.2935,36.3381,113731.0
2018-04-11 15:00:00,40.74,40.77,40.54,40.6,270394.0,36.347,36.3737,36.1685,36.2221,270394.0
2018-04-11 15:30:00,40.6,40.69,40.57,40.6,384753.0,36.2221,36.3024,36.1953,36.2221,384753.0
2018-04-12 09:30:00,40.69,40.89,40.56,40.84,139752.0,36.3958,36.5746,36.2795,36.5299,139752.0
2018-04-12 10:00:00,40.83,40.93,40.79,40.88,93644.0,36.521,36.6104,36.4852,36.5657,93644.0
2018-04-12 10:30:00,40.88,40.88,40.69,40.8,112736.0,36.5657,36.5657,36.3958,36.4941,112736.0
2018-04-12 11:00:00,40.8,40.98,40.76,40.94,96477.0,36.4941,36.6551,36.4584,36.6194,96477.0
2018-04-12 11:30:00,40.92,40.98,40.77,40.84,72722.0,36.6015,36.6551,36.4673,36.5299,72722.0
2018-04-12 12:00:00,40.84,40.84,40.76,40.81,43954.0,36.5299,36.5299,36.4584,36.5031,43954.0
2018-04-12 12:30:00,40.81,40.87,40.78,40.85,40670.0,36.5031,36.5568,36.4763,36.5389,40670.0
2018-04-12 13:00:00,40.86,40.87,40.67,40.7,125513.0,36.5478,36.5568,36.3779,36.4047,125513.0
2018-04-12 13:30:00,40.69,40.83,40.69,40.73,64402.0,36.3958,36.521,36.3958,36.4315,64402.0
2018-04-12 14:00:00,40.73,40.85,40.69,40.82,156501.0,36.4315,36.5389,36.3958,36.512,156501.0
2018-04-12 14:30:00,40.83,40.84,40.74,40.83,173677.0,36.521,36.5299,36.4405,36.521,173677.0
2018-04-12 15:00:00,40.83,41.01,40.78,40.97,131228.0,36.521,36.682,36.4763,36.6462,131228.0
2018-04-12 15:30:00,40.96,41.03,40.8,40.81,298855.0,36.6373,36.6999,36.4941,36.5031,298855.0
2018-04-13 09:30:00,41.12,41.18,40.94,40.96,123758.0,36.7804,36.834,36.6194,36.6373,123758.0
2018-04-13 10:00:00,40.96,41.02,40.75,40.84,110511.0,36.6373,36.6909,36.4494,36.5299,110511.0
2018-04-13 10:30:00,40.83,40.93,40.75,40.81,159288.0,36.521,36.6104,36.4494,36.5031,159288.0
2018-04-13 11:00:00,40.8,40.87,40.69,40.85,76464.0,36.4941,36.5568,36.3958,36.5389,76464.0
2018-04-13 11:30:00,40.84,40.88,40.74,40.87,57770.0,36.5299,36.5657,36.4405,36.5568,57770.0
2018-04-13 12:00:00,40.86,40.93,40.83,40.92,93320.0,36.5478,36.6104,36.521,36.6015,93320.0
2018-04-13 12:30:00,40.92,40.92,40.77,40.8,50535.0,36.6015,36.6015,36.4673,36.4941,50535.0
2018-04-13 13:00:00,40.8,40.95,40.8,40.93,62979.0,36.4941,36.6283,36.4941,36.6104,62979.0
2018-04-13 13:30:00,40.94,40.94,40.84,40.87,61272.0,36.6194,36.6194,36.5299,36.5568,61272.0
2018-04-13 14:00:00,40.86,40.87,40.75,40.77,65394.0,36.5478,36.5568,36.4494,36.4673,65394.0
2018-04-13 14:30:00,40.77,40.83,40.74,40.77,117584.0,36.4673,36.521,36.4405,36.4673,117584.0
2018-04-13 15:00:00,40.76,40.77,40.56,40.61,236611.0,36.4584,36.4673,36.2795,36.3242,236611.0
2018-04-13 15:30:00,40.61,40.71,40.57,40.65,358134.0,36.3242,36.4136,36.2884,36.36,358134.0
2018-04-16 09:30:00,41.1,41.15,40.77,40.89,153010.0,36.7625,36.8072,36.4673,36.5746,153010.0
2018-04-16 10:00:00,40.89,41.29,40.89,41.27,127199.0,36.5746,36.9324,36.5746,36.9145,127199.0
2018-04-16 10:30:00,41.28,41.29,41.0,41.05,206641.0,36.9235,36.9324,36.673,36.7178,206641.0
2018-04-16 11:00:00,41.05,41.17,41.0,41.07,93727.0,36.7178,36.8251,36.673,36.7356,93727.0
2018-04-16 11:30:00,41.08,41.08,40.96,41.01,67704.0,36.7446,36.7446,36.6373,36.682,67704.0
2018-04-16 12:00:00,41.02,41.08,40.98,41.02,61319.0,36.6909,36.7446,36.6551,36.6909,61319.0
2018-04-16 12:30:00,41.02,41.17,41.0,41.09,54568.0,36.6909,36.8251,36.673,36.7535,54568.0
2018-04-16 13:00:00,41.09,41.16,41.09,41.1,79453.0,36.7535,36.8162,36.7535,36.7625,79453.0
2018-04-16 13:30:00,41.1,41.13,40.99,41.02,91431.0,36.7625,36.7893,36.6641,36.6909,91431.0
2018-04-16 14:00:00,41.02,41.06,40.93,40.98,133347.0,36.6909,36.7267,36.6104,36.6551,133347.0
2018-04-16 14:30:00,40.98,41.02,40.91,40.94,86692.0,36.6551,36.6909,36.5925,36.6194,86692.0
2018-04-16 15:00:00,40.95,40.99,40.84,40.86,137704.0,36.6283,36.6641,36.5299,36.5478,137704.0
2018-04-16 15:30:00,40.86,40.96,40.85,40.92,409345.0,36.5478,36.6373,36.5389,36.6015,409345.0
2018-04-17 09:30:00,41.19,41.7,41.19,41.57,563554.0,36.843,37.2992,36.843,37.1829,563554.0
2018-04-17 10:00:00,41.57,41.58,41.24,41.29,302247.0,37.1829,37.1918,36.8877,36.9324,302247.0
2018-04-17 10:30:00,41.3,41.44,41.28,41.41,110000.0,36.9414,37.0666,36.9235,37.0398,110000.0
2018-04-17 11:00:00,41.41,41.48,41.33,41.38,118618.0,37.0398,37.1024,36.9682,37.0129,118618.0
2018-04-17 11:30:00,41.37,41.43,41.3,41.33,97753.0,37.004,37.0577,36.9414,36.9682,97753.0
2018-04-17 12:00:00,41.34,41.61,41.34,41.6,330951.0,36.9772,37.2187,36.9772,37.2097,330951.0
2018-04-17 12:30:00,41.59,41.76,41.44,41.47,566461.0,37.2008,37.3528,37.0666,37.0934,566461.0
2018-04-17 13:00:00,41.46,41.55,41.36,41.41,113127.0,37.0845,37.165,36.995,37.0398,113127.0
2018-04-17 13:30:00,41.41,41.47,41.35,41.37,72845.0,37.0398,37.0934,36.9861,37.004,72845.0
2018-04-17 14:00:00,41.37,41.42,41.26,41.33,100050.0,37.004,37.0487,36.9056,36.9682,100050.0
2018-04-17 14:30:00,41.33,41.43,41.31,41.38,99562.0,36.9682,37.0577,36.9503,37.0129,99562.0
2018-04-17 15:00:00,41.37,41.56,41.35,41.51,142925.0,37.004,37.1739,36.9861,37.1292,142925.0
2018-04-17 15:30:00,41.52,41.57,41.38,41.39,392154.0,37.1382,37.1829,37.0129,37.0219,392154.0
2018-04-18 09:30:00,41.59,41.6,41.37,41.4,289131.0,37.2008,37.2097,37.004,37.0308,289131.0
2018-04-18 10:00:00,41.39,41.5,41.32,41.5,188812.0,37.0219,37.1203,36.9593,37.1203,188812.0
2018-04-18 10:30:00,41.49,41.55,41.39,41.4,307524.0,37.1113,37.165,37.0219,37.0308,307524.0
2018-04-18 11:00:00,41.4,41.53,41.3,41.49,339328.0,37.0308,37.1471,36.9414,37.1113,339328.0
2018-04-18 11:30:00,41.49,41.6,41.38,41.38,172472.0,37.1113,37.2097,37.0129,37.0129,172472.0
2018-04-18 12:00:00,41.39,41.47,41.38,41.43,162663.0,37.0219,37.0934,37.0129,37.0577,162663.0
2018-04-18 12:30:00,41.42,41.5,41.42,41.48,111669.0,37.0487,37.1203,37.0487,37.1024,111669.0
2018-04-18 13:00:00,41.48,41.53,41.45,41.48,92742.0,37.1024,37.1471,37.0755,37.1024,92742.0
2018-04-18 13:30:00,41.47,41.56,41.46,41.5,105201.0,37.0934,37.1739,37.0845,37.1203,105201.0
2018-04-18 14:00:00,41.5,41.6,41.46,41.55,155429.0,37.1203,37.2097,37.0845,37.165,155429.0
2018-04-18 14:30:00,41.55,41.56,41.44,41.46,118716.0,37.165,37.1739,37.0666,37.0845,118716.0
2018-04-18 15:00:00,41.46,41.49,41.39,41.4,169314.0,37.0845,37.1113,37.0219,37.0308,169314.0
2018-04-18 15:30:00,41.4,41.45,41.3,41.32,371097.0,37.0308,37.0755,36.9414,36.9593,371097.0
2018-04-19 09:30:00,41.21,41.24,40.52,40.62,248494.0,36.8609,36.8877,36.2437,36.3331,248494.0
2018-04-19 10:00:00,40.63,40.64,39.98,40.07,797840.0,36.3421,36.351,35.7607,35.8412,797840.0
2018-04-19 10:30:00,40.06,40.14,39.72,39.76,764040.0,35.8322,35.9038,35.5281,35.5639,764040.0
2018-04-19 11:00:00,39.76,39.77,39.51,39.65,335567.0,35.5639,35.5728,35.3403,35.4655,335567.0
2018-04-19 11:30:00,39.65,39.82,39.51,39.63,553882.0,35.4655,35.6176,35.3403,35.4476,553882.0
2018-04-19 12:00:00,39.63,39.69,39.59,39.63,278957.0,35.4476,35.5013,35.4118,35.4476,278957.0
2018-04-19 12:30:00,39.64,39.81,39.61,39.8,905504.0,35.4566,35.6086,35.4297,35.5997,905504.0
2018-04-19 13:00:00,39.8,39.8,39.6,39.62,267621.0,35.5997,35.5997,35.4208,35.4387,267621.0
2018-04-19 13:30:00,39.61,39.81,39.6,39.74,227544.0,35.4297,35.6086,35.4208,35.546,227544.0
2018-04-19 14:00:00,39.73,39.89,39.63,39.87,244732.0,35.5371,35.6802,35.4476,35.6623,244732.0
2018-04-19 14:30:00,39.86,39.95,39.84,39.93,174123.0,35.6533,35.7338,35.6355,35.716,174123.0
2018-04-19 15:00:00,39.93,39.95,39.76,39.77,389940.0,35.716,35.7338,35.5639,35.5728,389940.0
2018-04-19 15:30:00,39.77,39.93,39.74,39.75,1098158.0,35.5728,35.716,35.546,35.555,1098158.0
2018-04-20 09:30:00,39.84,39.84,39.42,39.64,716917.0,35.6355,35.6355,35.2598,35.4566,716917.0
2018-04-20 10:00:00,39.64,39.69,39.54,39.63,320226.0,35.4566,35.5013,35.3671,35.4476,320226.0
2018-04-20 10:30:00,39.63,39.68,39.39,39.4,309718.0,35.4476,35.4923,35.2329,35.2419,309718.0
2018-04-20 11:00:00,39.39,39.39,39.15,39.26,394341.0,35.2329,35.2329,35.0183,35.1167,394341.0
2018-04-20 11:30:00,39.26,39.62,39.26,39.57,520277.0,35.1167,35.4387,35.1167,35.394,520277.0
2018-04-20 12:00:00,39.58,39.63,39.4,39.44,260883.0,35.4029,35.4476,35.2419,35.2777,260883.0
2018-04-20 12:30:00,39.44,39.44,39.26,39.35,277414.0,35.2777,35.2777,35.1167,35.1972,277414.0
2018-04-20 13:00:00,39.34,39.35,39.18,39.25,191596.0,35.1882,35.1972,35.0451,35.1077,191596.0
2018-04-20 13:30:00,39.26,39.4,39.22,39.37,159002.0,35.1167,35.2419,35.0809,35.2151,159002.0
2018-04-20 14:00:00,39.37,39.5,39.35,39.44,427671.0,35.2151,35.3313,35.1972,35.2777,427671.0
2018-04-20 14:30:00,39.45,39.45,39.32,39.37,268847.0,35.2866,35.2866,35.1703,35.2151,268847.0
2018-04-20 15:00:00,39.38,39.38,39.08,39.17,401032.0,35.224,35.224,34.9557,35.0362,401032.0
2018-04-20 15:30:00,39.17,39.23,39.12,39.23,866977.0,35.0362,35.0898,34.9914,35.0898,866977.0
2018-04-23 09:30:00,39.42,39.42,39.02,39.35,357489.0,35.2598,35.2598,34.902,35.1972,357489.0
2018-04-23 10:00:00,39.39,39.41,39.25,39.26,396589.0,35.2329,35.2508,35.1077,35.1167,396589.0
2018-04-23 10:30:00,39.27,39.44,39.27,39.37,326910.0,35.1256,35.2777,35.1256,35.2151,326910.0
2018-04-23 11:00:00,39.38,39.44,39.27,39.39,319172.0,35.224,35.2777,35.1256,35.2329,319172.0
2018-04-23 11:30:00,39.39,39.55,39.33,39.5,327947.0,35.2329,35.3761,35.1793,35.3313,327947.0
2018-04-23 12:00:00,39.49,39.53,39.26,39.29,269653.0,35.3224,35.3582,35.1167,35.1435,269653.0
2018-04-23 12:30:00,39.3,39.33,39.26,39.3,134956.0,35.1524,35.1793,35.1167,35.1524,134956.0
2018-04-23 13:00:00,39.3,39.33,39.24,39.25,138455.0,35.1524,35.1793,35.0988,35.1077,138455.0
2018-04-23 13:30:00,39.25,39.29,39.22,39.25,254394.0,35.1077,35.1435,35.0809,35.1077,254394.0
2018-04-23 14:00:00,39.25,39.26,38.98,39.03,358103.0,35.1077,35.1167,34.8662,34.9109,358103.0
2018-04-23 14:30:00,39.03,39.04,38.83,38.85,400298.0,34.9109,34.9199,34.732,34.7499,400298.0
2018-04-23 15:00:00,38.85,39.35,38.85,39.3,905144.0,34.7499,35.1972,34.7499,35.1524,905144.0
2018-04-23 15:30:00,39.3,39.53,39.3,39.45,1267770.0,35.1524,35.3582,35.1524,35.2866,1267770.0
2018-04-24 09:30:00,38.44,38.86,37.72,37.87,1359447.0,34.3832,34.7589,33.7392,33.8734,1359447.0
2018-04-24 10:00:00,37.88,38.24,37.64,37.74,1147540.0,33.8823,34.2043,33.6676,33.7571,1147540.0
2018-04-24 10:30:00,37.76,37.76,37.26,37.3,618962.0,33.775,33.775,33.3277,33.3635,618962.0
2018-04-24 11:00:00,37.3,37.31,36.85,36.98,610832.0,33.3635,33.3725,32.961,33.0773,610832.0
2018-04-24 11:30:00,36.98,37.03,36.54,36.56,873495.0,33.0773,33.122,32.6837,32.7016,873495.0
2018-04-24 12:00:00,36.56,36.73,36.44,36.46,921001.0,32.7016,32.8537,32.5943,32.6122,921001.0
2018-04-24 12:30:00,36.45,36.7,36.33,36.33,478868.0,32.6032,32.8268,32.4959,32.4959,478868.0
2018-04-24 13:00:00,36.33,36.4,36.14,36.23,288418.0,32.4959,32.5585,32.3259,32.4064,288418.0
2018-04-24 13:30:00,36.22,36.31,35.93,36.03,376645.0,32.3975,32.478,32.1381,32.2275,376645.0
2018-04-24 14:00:00,36.03,36.38,35.79,36.33,545937.0,32.2275,32.5406,32.0129,32.4959,545937.0
2018-04-24 14:30:00,36.33,36.33,36.05,36.19,685177.0,32.4959,32.4959,32.2454,32.3707,685177.0
2018-04-24 15:00:00,36.2,36.4,36.13,36.28,1337669.0,32.3796,32.5585,32.317,32.4512,1337669.0
2018-04-24 15:30:00,36.27,36.28,35.81,36.18,2247156.0,32.4422,32.4512,32.0308,32.3617,2247156.0
2018-04-25 09:30:00,36.3,36.89,36.26,36.53,1978723.0,32.4691,32.9968,32.4333,32.6748,1978723.0
2018-04-25 10:00:00,36.53,37.0,36.52,36.96,824392.0,32.6748,33.0952,32.6658,33.0594,824392.0
2018-04-25 10:30:00,36.94,37.34,36.91,37.31,775954.0,33.0415,33.3993,33.0147,33.3725,775954.0
2018-04-25 11:00:00,37.32,37.33,37.08,37.2,611490.0,33.3814,33.3904,33.1667,33.2741,611490.0
2018-04-25 11:30:00,37.2,37.23,36.84,36.86,678555.0,33.2741,33.3009,32.9521,32.97,678555.0
2018-04-25 12:00:00,36.85,37.18,36.85,37.18,445957.0,32.961,33.2562,32.961,33.2562,445957.0
2018-04-25 12:30:00,37.18,37.26,37.09,37.1,458222.0,33.2562,33.3277,33.1757,33.1846,458222.0
2018-04-25 13:00:00,37.1,37.21,37.03,37.1,360593.0,33.1846,33.283,33.122,33.1846,360593.0
2018-04-25 13:30:00,37.1,37.28,37.1,37.21,454363.0,33.1846,33.3456,33.1846,33.283,454363.0
2018-04-25 14:00:00,37.22,37.25,36.93,36.98,420644.0,33.292,33.3188,33.0326,33.0773,420644.0
2018-04-25 14:30:00,36.98,37.18,36.96,37.16,467796.0,33.0773,33.2562,33.0594,33.2383,467796.0
2018-04-25 15:00:00,37.16,37.2,37.12,37.14,513358.0,33.2383,33.2741,33.2025,33.2204,513358.0
2018-04-25 15:30:00,37.13,37.19,37.05,37.16,1765945.0,33.2115,33.2651,33.1399,33.2383,1765945.0
2018-04-26 09:30:00,37.3,37.48,37.0,37.18,733541.0,33.3635,33.5245,33.0952,33.2562,733541.0
2018-04-26 10:00:00,37.18,37.26,37.08,37.09,598207.0,33.2562,33.3277,33.1667,33.1757,598207.0
2018-04-26 10:30:00,37.08,37.14,36.85,36.98,415031.0,33.1667,33.2204,32.961,33.0773,415031.0
2018-04-26 11:00:00,36.98,37.03,36.52,36.53,739939.0,33.0773,33.122,32.6658,32.6748,739939.0
2018-04-26 11:30:00,36.52,36.58,36.36,36.58,421185.0,32.6658,32.7195,32.5227,32.7195,421185.0
2018-04-26 12:00:00,36.58,36.82,36.57,36.77,904810.0,32.7195,32.9342,32.7106,32.8895,904810.0
2018-04-26 12:30:00,36.77,37.03,36.67,37.01,518290.0,32.8895,33.122,32.8,33.1041,518290.0
2018-04-26 13:00:00,37.01,37.26,36.99,37.19,570734.0,33.1041,33.3277,33.0862,33.2651,570734.0
2018-04-26 13:30:00,37.17,37.29,37.09,37.28,365022.0,33.2472,33.3546,33.1757,33.3456,365022.0
2018-04-26 14:00:00,37.28,37.4,37.18,37.29,423264.0,33.3456,33.453,33.2562,33.3546,423264.0
2018-04-26 14:30:00,37.29,37.37,37.23,37.35,402124.0,33.3546,33.4261,33.3009,33.4082,402124.0
2018-04-26 15:00:00,37.35,37.41,37.28,37.35,547358.0,33.4082,33.4619,33.3456,33.4082,547358.0
2018-04-26 15:30:00,37.34,37.36,37.2,37.33,1519198.0,33.3993,33.4172,33.2741,33.3904,1519198.0
2018-04-27 09:30:00,37.12,37.51,36.69,37.32,408368.0,33.2025,33.5514,32.8179,33.3814,408368.0
2018-04-27 10:00:00,37.31,37.41,37.27,37.3,323581.0,33.3725,33.4619,33.3367,33.3635,323581.0
2018-04-27 10:30:00,37.3,37.59,37.29,37.56,446050.0,33.3635,33.6229,33.3546,33.5961,446050.0
2018-04-27 11:00:00,37.55,37.63,37.45,37.58,323749.0,33.5871,33.6587,33.4977,33.614,323749.0
2018-04-27 11:30:00,37.57,37.7,37.54,37.7,413985.0,33.605,33.7213,33.5782,33.7213,413985.0
2018-04-27 12:00:00,37.71,38.06,37.69,38.02,469179.0,33.7302,34.0433,33.7124,34.0075,469179.0
2018-04-27 12:30:00,38.02,38.05,37.94,38.0,320784.0,34.0075,34.0344,33.936,33.9896,320784.0
2018-04-27 13:00:00,38.0,38.02,37.88,38.0,188732.0,33.9896,34.0075,33.8823,33.9896,188732.0
2018-04-27 13:30:00,38.0,38.03,37.96,37.98,425484.0,33.9896,34.0165,33.9539,33.9718,425484.0
2018-04-27 14:00:00,37.98,38.08,37.98,38.0,259461.0,33.9718,34.0612,33.9718,33.9896,259461.0
2018-04-27 14:30:00,38.0,38.06,37.99,38.05,344793.0,33.9896,34.0433,33.9807,34.0344,344793.0
2018-04-27 15:00:00,38.04,38.14,37.99,38.02,420968.0,34.0254,34.1149,33.9807,34.0075,420968.0
2018-04-27 15:30:00,38.02,38.12,37.99,38.01,1184102.0,34.0075,34.097,33.9807,33.9986,1184102.0
2018-04-30 09:30:00,38.0,38.08,37.65,37.69,284757.0,33.9896,34.0612,33.6766,33.7124,284757.0
2018-04-30 10:00:00,37.68,37.76,37.52,37.59,461866.0,33.7034,33.775,33.5603,33.6229,461866.0
2018-04-30 10:30:00,37.59,37.73,37.59,37.59,392976.0,33.6229,33.7481,33.6229,33.6229,392976.0
2018-04-30 11:00:00,37.6,37.73,37.59,37.73,347065.0,33.6319,33.7481,33.6229,33.7481,347065.0
2018-04-30 11:30:00,37.73,37.8,37.72,37.79,334913.0,33.7481,33.8108,33.7392,33.8018,334913.0
2018-04-30 12:00:00,37.78,37.79,37.73,37.76,309530.0,33.7929,33.8018,33.7481,33.775,309530.0
2018-04-30 12:30:00,37.76,37.77,37.59,37.66,206592.0,33.775,33.7839,33.6229,33.6855,206592.0
2018-04-30 13:00:00,37.66,37.72,37.66,37.69,241688.0,33.6855,33.7392,33.6855,33.7124,241688.0
2018-04-30 13:30:00,37.69,37.73,37.68,37.7,201301.0,33.7124,33.7481,33.7034,33.7213,201301.0
2018-04-30 14:00:00,37.7,37.72,37.63,37.71,376807.0,33.7213,33.7392,33.6587,33.7302,376807.0
2018-04-30 14:30:00,37.71,37.77,37.67,37.77,360055.0,33.7302,33.7839,33.6945,33.7839,360055.0
2018-04-30 15:00:00,37.76,37.84,37.75,37.8,557566.0,33.775,33.8465,33.766,33.8108,557566.0
2018-04-30 15:30:00,37.79,37.91,37.78,37.87,1829982.0,33.8018,33.9091,33.7929,33.8734,1829982.0
2018-05-01 09:30:00,37.75,37.82,37.56,37.72,503441.0,33.766,33.8286,33.5961,33.7392,503441.0
2018-05-01 10:00:00,37.74,37.74,37.38,37.46,584148.0,33.7571,33.7571,33.4351,33.5066,584148.0
2018-05-01 10:30:00,37.46,37.51,37.21,37.24,663108.0,33.5066,33.5514,33.283,33.3099,663108.0
2018-05-01 11:00:00,37.23,37.52,37.18,37.51,290366.0,33.3009,33.5603,33.2562,33.5514,290366.0
2018-05-01 11:30:00,37.51,37.68,37.49,37.5,230229.0,33.5514,33.7034,33.5335,33.5424,230229.0
2018-05-01 12:00:00,37.51,37.7,37.5,37.69,264216.0,33.5514,33.7213,33.5424,33.7124,264216.0
2018-05-01 12:30:00,37.68,37.73,37.59,37.64,249338.0,33.7034,33.7481,33.6229,33.6676,249338.0
2018-05-01 13:00:00,37.63,37.7,37.54,37.69,315101.0,33.6587,33.7213,33.5782,33.7124,315101.0
2018-05-01 13:30:00,37.69,37.97,37.68,37.97,223931.0,33.7124,33.9628,33.7034,33.9628,223931.0
2018-05-01 14:00:00,37.96,38.39,37.95,38.35,437910.0,33.9539,34.3385,33.9449,34.3027,437910.0
2018-05-01 14:30:00,38.35,38.53,38.25,38.52,362606.0,34.3027,34.4637,34.2133,34.4548,362606.0
2018-05-01 15:00:00,38.52,38.62,38.45,38.49,519338.0,34.4548,34.5442,34.3922,34.4279,519338.0
2018-05-01 15:30:00,38.5,38.58,38.46,38.51,867709.0,34.4369,34.5084,34.4011,34.4458,867709.0
2018-05-02 09:30:00,38.3,38.43,38.14,38.22,249749.0,34.258,34.3743,34.1149,34.1864,249749.0
2018-05-02 10:00:00,38.22,38.26,38.03,38.25,296955.0,34.1864,34.2222,34.0165,34.2133,296955.0
2018-05-02 10:30:00,38.26,38.3,38.16,38.2,194642.0,34.2222,34.258,34.1328,34.1685,194642.0
2018-05-02 11:00:00,38.2,38.22,38.14,38.18,195866.0,34.1685,34.1864,34.1149,34.1506,195866.0
2018-05-02 11:30:00,38.18,38.23,38.1,38.2,335219.0,34.1506,34.1954,34.0791,34.1685,335219.0
2018-05-02 12:00:00,38.2,38.21,38.13,38.13,259185.0,34.1685,34.1775,34.1059,34.1059,259185.0
2018-05-02 12:30:00,38.14,38.14,38.05,38.08,158079.0,34.1149,34.1149,34.0344,34.0612,158079.0
2018-05-02 13:00:00,38.09,38.11,37.99,38.0,261606.0,34.0701,34.088,33.9807,33.9896,261606.0
2018-05-02 13:30:00,38.0,38.04,37.99,38.0,279013.0,33.9896,34.0254,33.9807,33.9896,279013.0
2018-05-02 14:00:00,37.99,38.1,37.82,37.88,419336.0,33.9807,34.0791,33.8286,33.8823,419336.0
2018-05-02 14:30:00,37.87,37.91,37.66,37.66,334033.0,33.8734,33.9091,33.6855,33.6855,334033.0
2018-05-02 15:00:00,37.67,37.82,37.61,37.73,515278.0,33.6945,33.8286,33.6408,33.7481,515278.0
2018-05-02 15:30:00,37.73,37.75,37.63,37.73,946681.0,33.7481,33.766,33.6587,33.7481,946681.0
2018-05-03 09:30:00,37.64,37.85,37.58,37.74,168971.0,33.6676,33.8555,33.614,33.7571,168971.0
2018-05-03 10:00:00,37.74,37.82,37.5,37.5,408624.0,33.7571,33.8286,33.5424,33.5424,408624.0
2018-05-03 10:30:00,37.5,37.54,37.34,37.44,434458.0,33.5424,33.5782,33.3993,33.4887,434458.0
2018-05-03 11:00:00,37.45,37.75,37.39,37.65,291636.0,33.4977,33.766,33.444,33.6766,291636.0
2018-05-03 11:30:00,37.65,37.8,37.6,37.72,168537.0,33.6766,33.8108,33.6319,33.7392,168537.0
2018-05-03 12:00:00,37.73,37.87,37.68,37.69,121613.0,33.7481,33.8734,33.7034,33.7124,121613.0
2018-05-03 12:30:00,37.69,38.08,37.69,38.06,148521.0,33.7124,34.0612,33.7124,34.0433,148521.0
2018-05-03 13:00:00,38.06,38.06,37.84,37.88,122315.0,34.0433,34.0433,33.8465,33.8823,122315.0
2018-05-03 13:30:00,37.87,38.08,37.87,37.93,86136.0,33.8734,34.0612,33.8734,33.927,86136.0
2018-05-03 14:00:00,37.93,38.03,37.88,38.03,129935.0,33.927,34.0165,33.8823,34.0165,129935.0
2018-05-03 14:30:00,38.04,38.13,37.98,38.0,180618.0,34.0254,34.1059,33.9718,33.9896,180618.0
2018-05-03 15:00:00,38.01,38.11,37.99,38.07,241705.0,33.9986,34.088,33.9807,34.0523,241705.0
2018-05-03 15:30:00,38.07,38.1,37.93,38.02,568312.0,34.0523,34.0791,33.927,34.0075,568312.0
2018-05-04 09:30:00,37.81,38.09,37.76,38.02,254611.0,33.8197,34.0701,33.775,34.0075,254611.0
2018-05-04 10:00:00,38.02,38.1,37.95,38.06,233701.0,34.0075,34.0791,33.9449,34.0433,233701.0
2018-05-04 10:30:00,38.07,38.16,38.02,38.07,171916.0,34.0523,34.1328,34.0075,34.0523,171916.0
2018-05-04 11:00:00,38.07,38.16,38.02,38.15,140116.0,34.0523,34.1328,34.0075,34.1238,140116.0
2018-05-04 11:30:00,38.15,38.27,38.14,38.18,145888.0,34.1238,34.2311,34.1149,34.1506,145888.0
2018-05-04 12:00:00,38.19,38.25,38.15,38.23,82608.0,34.1596,34.2133,34.1238,34.1954,82608.0
2018-05-04 12:30:00,38.23,38.25,38.18,38.22,187144.0,34.1954,34.2133,34.1506,34.1864,187144.0
2018-05-04 13:00:00,38.22,38.31,38.19,38.31,113474.0,34.1864,34.2669,34.1596,34.2669,113474.0
2018-05-04 13:30:00,38.3,38.37,38.27,38.31,156504.0,34.258,34.3206,34.2311,34.2669,156504.0
2018-05-04 14:00:00,38.3,38.48,38.29,38.48,120317.0,34.258,34.419,34.249,34.419,120317.0
2018-05-04 14:30:00,38.48,38.5,38.42,38.44,197882.0,34.419,34.4369,34.3653,34.3832,197882.0
2018-05-04 15:00:00,38.44,38.49,38.35,38.43,241492.0,34.3832,34.4279,34.3027,34.3743,241492.0
2018-05-04 15:30:00,38.43,38.46,38.29,38.32,642196.0,34.3743,34.4011,34.249,34.2759,642196.0
2018-05-07 09:30:00,38.39,38.52,38.25,38.47,157232.0,34.3385,34.4548,34.2133,34.41,157232.0
2018-05-07 10:00:00,38.48,38.52,38.18,38.35,371627.0,34.419,34.4548,34.1506,34.3027,371627.0
2018-05-07 10:30:00,38.33,38.36,38.14,38.22,156156.0,34.2848,34.3117,34.1149,34.1864,156156.0
2018-05-07 11:00:00,38.22,38.33,38.2,38.22,132542.0,34.1864,34.2848,34.1685,34.1864,132542.0
2018-05-07 11:30:00,38.21,38.21,38.11,38.2,133644.0,34.1775,34.1775,34.088,34.1685,133644.0
2018-05-07 12:00:00,38.2,38.24,38.16,38.19,164977.0,34.1685,34.2043,34.1328,34.1596,164977.0
2018-05-07 12:30:00,38.19,38.21,38.13,38.21,150375.0,34.1596,34.1775,34.1059,34.1775,150375.0
2018-05-07 13:00:00,38.22,38.23,38.08,38.16,194781.0,34.1864,34.1954,34.0612,34.1328,194781.0
2018-05-07 13:30:00,38.16,38.24,38.14,38.22,124166.0,34.1328,34.2043,34.1149,34.1864,124166.0
2018-05-07 14:00:00,38.21,38.3,38.2,38.29,134535.0,34.1775,34.258,34.1685,34.249,134535.0
2018-05-07 14:30:00,38.29,38.35,38.22,38.28,158815.0,34.249,34.3027,34.1864,34.2401,158815.0
2018-05-07 15:00:00,38.27,38.3,38.16,38.26,280729.0,34.2311,34.258,34.1328,34.2222,280729.0
2018-05-07 15:30:00,38.25,38.32,38.21,38.3,501273.0,34.2133,34.2759,34.1775,34.258,501273.0
2018-05-08 09:30:00,38.38,38.51,38.28,38.32,201633.0,34.3295,34.4458,34.2401,34.2759,201633.0
2018-05-08 10:00:00,38.33,38.44,38.29,38.39,408348.0,34.2848,34.3832,34.249,34.3385,408348.0
2018-05-08 10:30:00,38.38,38.41,38.25,38.25,226186.0,34.3295,34.3564,34.2133,34.2133,226186.0
2018-05-08 11:00:00,38.24,38.36,38.2,38.3,155870.0,34.2043,34.3117,34.1685,34.258,155870.0
2018-05-08 11:30:00,38.3,38.32,38.15,38.25,156466.0,34.258,34.2759,34.1238,34.2133,156466.0
2018-05-08 12:00:00,38.25,38.27,38.13,38.13,195016.0,34.2133,34.2311,34.1059,34.1059,195016.0
2018-05-08 12:30:00,38.13,38.2,38.1,38.16,92165.0,34.1059,34.1685,34.0791,34.1328,92165.0
2018-05-08 13:00:00,38.15,38.23,38.15,38.19,87038.0,34.1238,34.1954,34.1238,34.1596,87038.0
2018-05-08 13:30:00,38.2,38.23,38.13,38.14,129908.0,34.1685,34.1954,34.1059,34.1149,129908.0
2018-05-08 14:00:00,38.14,38.28,38.12,38.22,204023.0,34.1149,34.2401,34.097,34.1864,204023.0
2018-05-08 14:30:00,38.23,38.28,38.05,38.16,170354.0,34.1954,34.2401,34.0344,34.1328,170354.0
2018-05-08 15:00:00,38.16,38.26,38.12,38.17,225653.0,34.1328,34.2222,34.097,34.1417,225653.0
2018-05-08 15:30:00,38.16,38.22,38.13,38.18,645051.0,34.1328,34.1864,34.1059,34.1506,645051.0
2018-05-09 09:30:00,38.22,38.22,37.82,37.85,333373.0,34.1864,34.1864,33.8286,33.8555,333373.0
2018-05-09 10:00:00,37.84,37.92,37.59,37.6,761480.0,33.8465,33.9181,33.6229,33.6319,761480.0
2018-05-09 10:30:00,37.59,37.67,37.45,37.61,211564.0,33.6229,33.6945,33.4977,33.6408,211564.0
2018-05-09 11:00:00,37.61,37.67,37.51,37.65,114206.0,33.6408,33.6945,33.5514,33.6766,114206.0
2018-05-09 11:30:00,37.65,37.73,37.49,37.5,187418.0,33.6766,33.7481,33.5335,33.5424,187418.0
2018-05-09 12:00:00,37.51,37.55,37.46,37.51,227984.0,33.5514,33.5871,33.5066,33.5514,227984.0
2018-05-09 12:30:00,37.52,37.74,37.51,37.74,96403.0,33.5603,33.7571,33.5514,33.7571,96403.0
2018-05-09 13:00:00,37.74,37.84,37.74,37.82,120718.0,33.7571,33.8465,33.7571,33.8286,120718.0
2018-05-09 13:30:00,37.82,37.83,37.76,37.8,146283.0,33.8286,33.8376,33.775,33.8108,146283.0
2018-05-09 14:00:00,37.8,37.81,37.71,37.77,325566.0,33.8108,33.8197,33.7302,33.7839,325566.0
2018-05-09 14:30:00,37.77,37.78,37.72,37.72,114336.0,33.7839,33.7929,33.7392,33.7392,114336.0
2018-05-09 15:00:00,37.72,37.72,37.62,37.65,217531.0,33.7392,33.7392,33.6497,33.6766,217531.0
2018-05-09 15:30:00,37.64,37.64,37.54,37.63,568164.0,33.6676,33.6676,33.5782,33.6587,568164.0
2018-05-10 09:30:00,36.78,38.0,36.51,37.97,275630.0,32.8984,33.9896,32.6569,33.9628,275630.0
2018-05-10 10:00:00,37.98,38.06,37.79,37.84,181243.0,33.9718,34.0433,33.8018,33.8465,181243.0
2018-05-10 10:30:00,37.84,37.89,37.74,37.82,151268.0,33.8465,33.8913,33.7571,33.8286,151268.0
2018-05-10 11:00:00,37.82,37.82,37.6,37.6,142246.0,33.8286,33.8286,33.6319,33.6319,142246.0
2018-05-10 11:30:00,37.61,37.69,37.56,37.66,243783.0,33.6408,33.7124,33.5961,33.6855,243783.0
2018-05-10 12:00:00,37.66,37.92,37.65,37.87,368761.0,33.6855,33.9181,33.6766,33.8734,368761.0
2018-05-10 12:30:00,37.87,37.98,37.85,37.98,287963.0,33.8734,33.9718,33.8555,33.9718,287963.0
2018-05-10 13:00:00,37.98,38.0,37.88,37.88,73327.0,33.9718,33.9896,33.8823,33.8823,73327.0
2018-05-10 13:30:00,37.88,37.9,37.81,37.88,76681.0,33.8823,33.9002,33.8197,33.8823,76681.0
2018-05-10 14:00:00,37.88,37.97,37.84,37.95,92887.0,33.8823,33.9628,33.8465,33.9449,92887.0
2018-05-10 14:30:00,37.96,37.96,37.85,37.94,85092.0,33.9539,33.9539,33.8555,33.936,85092.0
2018-05-10 15:00:00,37.95,37.97,37.89,37.91,120334.0,33.9449,33.9628,33.8913,33.9091,120334.0
2018-05-10 15:30:00,37.91,37.94,37.86,37.86,478797.0,33.9091,33.936,33.8644,33.8644,478797.0
2018-05-11 09:30:00,37.84,38.35,37.79,38.32,276878.0,33.8465,34.3027,33.8018,34.2759,276878.0
2018-05-11 10:00:00,38.32,38.52,38.32,38.48,232514.0,34.2759,34.4548,34.2759,34.419,232514.0
2018-05-11 10:30:00,38.48,38.64,38.43,38.51,187194.0,34.419,34.5621,34.3743,34.4458,187194.0
2018-05-11 11:00:00,38.52,38.52,38.36,38.36,177577.0,34.4548,34.4548,34.3117,34.3117,177577.0
2018-05-11 11:30:00,38.37,38.39,38.2,38.22,91152.0,34.3206,34.3385,34.1685,34.1864,91152.0
2018-05-11 12:00:00,38.23,38.29,38.12,38.14,84659.0,34.1954,34.249,34.097,34.1149,84659.0
2018-05-11 12:30:00,38.14,38.23,38.13,38.18,83170.0,34.1149,34.1954,34.1059,34.1506,83170.0
2018-05-11 13:00:00,38.17,38.18,38.07,38.09,157255.0,34.1417,34.1506,34.0523,34.0701,157255.0
2018-05-11 13:30:00,38.09,38.1,37.98,38.01,77441.0,34.0701,34.0791,33.9718,33.9986,77441.0
2018-05-11 14:00:00,38.01,38.11,37.95,38.07,614038.0,33.9986,34.088,33.9449,34.0523,614038.0
2018-05-11 14:30:00,38.06,38.14,38.06,38.14,160146.0,34.0433,34.1149,34.0433,34.1149,160146.0
2018-05-11 15:00:00,38.13,38.19,38.08,38.08,148940.0,34.1059,34.1596,34.0612,34.0612,148940.0
2018-05-11 15:30:00,38.08,38.14,38.04,38.07,613939.0,34.0612,34.1149,34.0254,34.0523,613939.0
2018-05-14 09:30:00,38.04,38.22,37.9,38.07,298007.0,34.0254,34.1864,33.9002,34.0523,298007.0
2018-05-14 10:00:00,38.07,38.21,38.01,38.07,219133.0,34.0523,34.1775,33.9986,34.0523,219133.0
2018-05-14 10:30:00,38.07,38.18,37.93,37.96,178687.0,34.0523,34.1506,33.927,33.9539,178687.0
2018-05-14 11:00:00,37.95,38.07,37.92,38.01,85893.0,33.9449,34.0523,33.9181,33.9986,85893.0
2018-05-14 11:30:00,38.02,38.07,37.95,38.0,67001.0,34.0075,34.0523,33.9449,33.9896,67001.0
2018-05-14 12:00:00,38.01,38.08,37.96,37.97,119156.0,33.9986,34.0612,33.9539,33.9628,119156.0
2018-05-14 12:30:00,37.97,38.0,37.9,37.9,93691.0,33.9628,33.9896,33.9002,33.9002,93691.0
2018-05-14 13:00:00,37.9,37.9,37.76,37.78,167708.0,33.9002,33.9002,33.775,33.7929,167708.0
2018-05-14 13:30:00,37.77,37.85,37.74,37.76,154340.0,33.7839,33.8555,33.7571,33.775,154340.0
2018-05-14 14:00:00,37.76,37.77,37.58,37.62,190971.0,33.775,33.7839,33.614,33.6497,190971.0
2018-05-14 14:30:00,37.62,37.64,37.53,37.55,308751.0,33.6497,33.6676,33.5692,33.5871,308751.0
2018-05-14 15:00:00,37.56,37.64,37.55,37.61,493680.0,33.5961,33.6676,33.5871,33.6408,493680.0
2018-05-14 15:30:00,37.62,37.65,37.53,37.64,664768.0,33.6497,33.6766,33.5692,33.6676,664768.0
2018-05-15 09:30:00,37.28,37.51,37.01,37.03,824183.0,33.3456,33.5514,33.1041,33.122,824183.0
2018-05-15 10:00:00,37.02,37.47,37.01,37.36,412670.0,33.1131,33.5156,33.1041,33.4172,412670.0
2018-05-15 10:30:00,37.35,37.53,37.35,37.42,263105.0,33.4082,33.5692,33.4082,33.4709,263105.0
2018-05-15 11:00:00,37.42,37.49,37.34,37.46,212205.0,33.4709,33.5335,33.3993,33.5066,212205.0
2018-05-15 11:30:00,37.46,37.62,37.44,37.45,388757.0,33.5066,33.6497,33.4887,33.4977,388757.0
2018-05-15 12:00:00,37.45,37.66,37.38,37.63,365959.0,33.4977,33.6855,33.4351,33.6587,365959.0
2018-05-15 12:30:00,37.62,37.85,37.58,37.72,756551.0,33.6497,33.8555,33.614,33.7392,756551.0
2018-05-15 13:00:00,37.71,37.74,37.54,37.55,165596.0,33.7302,33.7571,33.5782,33.5871,165596.0
2018-05-15 13:30:00,37.55,37.62,37.41,37.42,190998.0,33.5871,33.6497,33.4619,33.4709,190998.0
2018-05-15 14:00:00,37.43,37.48,37.35,37.41,281403.0,33.4798,33.5245,33.4082,33.4619,281403.0
2018-05-15 14:30:00,37.41,37.53,37.35,37.39,221130.0,33.4619,33.5692,33.4082,33.444,221130.0
2018-05-15 15:00:00,37.39,37.44,37.33,37.35,232112.0,33.444,33.4887,33.3904,33.4082,232112.0
2018-05-15 15:30:00,37.34,37.36,37.22,37.35,913186.0,33.3993,33.4172,33.292,33.4082,913186.0
2018-05-16 09:30:00,37.39,37.8,37.39,37.72,295698.0,33.444,33.8108,33.444,33.7392,295698.0
2018-05-16 10:00:00,37.72,37.73,37.44,37.45,302362.0,33.7392,33.7481,33.4887,33.4977,302362.0
2018-05-16 10:30:00,37.45,37.51,37.35,37.35,211907.0,33.4977,33.5514,33.4082,33.4082,211907.0
2018-05-16 11:00:00,37.35,37.36,37.26,37.34,146770.0,33.4082,33.4172,33.3277,33.3993,146770.0
2018-05-16 11:30:00,37.34,37.49,37.33,37.48,124764.0,33.3993,33.5335,33.3904,33.5245,124764.0
2018-05-16 12:00:00,37.49,37.66,37.48,37.63,248084.0,33.5335,33.6855,33.5245,33.6587,248084.0
2018-05-16 12:30:00,37.63,37.72,37.63,37.66,145399.0,33.6587,33.7392,33.6587,33.6855,145399.0
2018-05-16 13:00:00,37.67,37.74,37.64,37.68,98527.0,33.6945,33.7571,33.6676,33.7034,98527.0
2018-05-16 13:30:00,37.68,37.73,37.63,37.73,200431.0,33.7034,33.7481,33.6587,33.7481,200431.0
2018-05-16 14:00:00,37.72,37.82,37.71,37.82,161092.0,33.7392,33.8286,33.7302,33.8286,161092.0
2018-05-16 14:30:00,37.82,37.94,37.79,37.92,246188.0,33.8286,33.936,33.8018,33.9181,246188.0
2018-05-16 15:00:00,37.91,37.94,37.79,37.8,310581.0,33.9091,33.936,33.8018,33.8108,310581.0
2018-05-16 15:30:00,37.8,37.95,37.78,37.91,1312237.0,33.8108,33.9449,33.7929,33.9091,1312237.0
2018-05-17 09:30:00,37.86,38.05,37.78,38.01,206187.0,33.8644,34.0344,33.7929,33.9986,206187.0
2018-05-17 10:00:00,38.01,38.01,37.77,37.77,98249.0,33.9986,33.9986,33.7839,33.7839,98249.0
2018-05-17 10:30:00,37.77,37.8,37.57,37.77,356851.0,33.7839,33.8108,33.605,33.7839,356851.0
2018-05-17 11:00:00,37.76,37.86,37.72,37.82,158468.0,33.775,33.8644,33.7392,33.8286,158468.0
2018-05-17 11:30:00,37.83,37.83,37.73,37.75,103280.0,33.8376,33.8376,33.7481,33.766,103280.0
2018-05-17 12:00:00,37.75,37.82,37.69,37.74,225168.0,33.766,33.8286,33.7124,33.7571,225168.0
2018-05-17 12:30:00,37.75,37.76,37.65,37.75,108944.0,33.766,33.775,33.6766,33.766,108944.0
2018-05-17 13:00:00,37.75,37.78,37.68,37.74,210517.0,33.766,33.7929,33.7034,33.7571,210517.0
2018-05-17 13:30:00,37.75,37.76,37.53,37.53,121220.0,33.766,33.775,33.5692,33.5692,121220.0
2018-05-17 14:00:00,37.54,37.56,37.43,37.49,254127.0,33.5782,33.5961,33.4798,33.5335,254127.0
2018-05-17 14:30:00,37.49,37.6,37.49,37.6,401027.0,33.5335,33.6319,33.5335,33.6319,401027.0
2018-05-17 15:00:00,37.6,37.6,37.44,37.45,412334.0,33.6319,33.6319,33.4887,33.4977,412334.0
2018-05-17 15:30:00,37.45,37.52,37.45,37.5,759156.0,33.4977,33.5603,33.4977,33.5424,759156.0
2018-05-18 09:30:00,37.53,37.67,37.46,37.51,335902.0,33.5692,33.6945,33.5066,33.5514,335902.0
2018-05-18 10:00:00,37.51,37.78,37.43,37.67,330456.0,33.5514,33.7929,33.4798,33.6945,330456.0
2018-05-18 10:30:00,37.66,37.67,37.56,37.6,187922.0,33.6855,33.6945,33.5961,33.6319,187922.0
2018-05-18 11:00:00,37.61,37.84,37.57,37.73,409921.0,33.6408,33.8465,33.605,33.7481,409921.0
2018-05-18 11:30:00,37.73,37.78,37.71,37.77,248795.0,33.7481,33.7929,33.7302,33.7839,248795.0
2018-05-18 12:00:00,37.77,37.78,37.66,37.77,162163.0,33.7839,33.7929,33.6855,33.7839,162163.0
2018-05-18 12:30:00,37.77,37.87,37.76,37.84,71355.0,33.7839,33.8734,33.775,33.8465,71355.0
2018-05-18 13:00:00,37.84,38.02,37.8,37.99,78283.0,33.8465,34.0075,33.8108,33.9807,78283.0
2018-05-18 13:30:00,38.0,38.01,37.92,37.96,74861.0,33.9896,33.9986,33.9181,33.9539,74861.0
2018-05-18 14:00:00,37.96,38.01,37.94,37.95,107373.0,33.9539,33.9986,33.936,33.9449,107373.0
2018-05-18 14:30:00,37.95,37.95,37.9,37.92,82051.0,33.9449,33.9449,33.9002,33.9181,82051.0
2018-05-18 15:00:00,37.92,37.93,37.88,37.93,118725.0,33.9181,33.927,33.8823,33.927,118725.0
2018-05-18 15:30:00,37.93,37.93,37.85,37.86,399501.0,33.927,33.927,33.8555,33.8644,399501.0
2018-05-21 09:30:00,38.02,38.18,37.71,37.73,204933.0,34.0075,34.1506,33.7302,33.7481,204933.0
2018-05-21 10:00:00,37.73,37.92,37.66,37.83,202801.0,33.7481,33.9181,33.6855,33.8376,202801.0
2018-05-21 10:30:00,37.84,37.98,37.79,37.8,112566.0,33.8465,33.9718,33.8018,33.8108,112566.0
2018-05-21 11:00:00,37.8,37.82,37.66,37.69,172858.0,33.8108,33.8286,33.6855,33.7124,172858.0
2018-05-21 11:30:00,37.69,37.69,37.6,37.66,144248.0,33.7124,33.7124,33.6319,33.6855,144248.0
2018-05-21 12:00:00,37.67,37.83,37.64,37.78,278065.0,33.6945,33.8376,33.6676,33.7929,278065.0
2018-05-21 12:30:00,37.78,37.8,37.69,37.69,108664.0,33.7929,33.8108,33.7124,33.7124,108664.0
2018-05-21 13:00:00,37.7,37.83,37.67,37.8,234319.0,33.7213,33.8376,33.6945,33.8108,234319.0
2018-05-21 13:30:00,37.8,37.84,37.76,37.82,110016.0,33.8108,33.8465,33.775,33.8286,110016.0
2018-05-21 14:00:00,37.82,37.85,37.77,37.79,116457.0,33.8286,33.8555,33.7839,33.8018,116457.0
2018-05-21 14:30:00,37.79,37.8,37.73,37.79,90399.0,33.8018,33.8108,33.7481,33.8018,90399.0
2018-05-21 15:00:00,37.78,37.78,37.65,37.66,144639.0,33.7929,33.7929,33.6766,33.6855,144639.0
2018-05-21 15:30:00,37.66,37.73,37.63,37.73,525337.0,33.6855,33.7481,33.6587,33.7481,525337.0
2018-05-22 09:30:00,37.73,37.73,37.31,37.48,236283.0,33.7481,33.7481,33.3725,33.5245,236283.0
2018-05-22 10:00:00,37.48,37.68,37.42,37.54,332334.0,33.5245,33.7034,33.4709,33.5782,332334.0
2018-05-22 10:30:00,37.54,37.55,37.4,37.42,136331.0,33.5782,33.5871,33.453,33.4709,136331.0
2018-05-22 11:00:00,37.43,37.67,37.42,37.6,278070.0,33.4798,33.6945,33.4709,33.6319,278070.0
2018-05-22 11:30:00,37.61,37.62,37.5,37.55,80771.0,33.6408,33.6497,33.5424,33.5871,80771.0
2018-05-22 12:00:00,37.55,37.55,37.45,37.47,63661.0,33.5871,33.5871,33.4977,33.5156,63661.0
2018-05-22 12:30:00,37.47,37.56,37.36,37.56,189278.0,33.5156,33.5961,33.4172,33.5961,189278.0
2018-05-22 13:00:00,37.55,37.57,37.42,37.44,69548.0,33.5871,33.605,33.4709,33.4887,69548.0
2018-05-22 13:30:00,37.44,37.44,37.24,37.25,164361.0,33.4887,33.4887,33.3099,33.3188,164361.0
2018-05-22 14:00:00,37.24,37.36,37.24,37.28,155733.0,33.3099,33.4172,33.3099,33.3456,155733.0
2018-05-22 14:30:00,37.28,37.3,37.13,37.13,163796.0,33.3456,33.3635,33.2115,33.2115,163796.0
2018-05-22 15:00:00,37.13,37.16,37.03,37.16,277747.0,33.2115,33.2383,33.122,33.2383,277747.0
2018-05-22 15:30:00,37.16,37.16,37.0,37.01,700085.0,33.2383,33.2383,33.0952,33.1041,700085.0
2018-05-23 09:30:00,37.0,37.64,36.99,37.61,309708.0,33.0952,33.6676,33.0862,33.6408,309708.0
2018-05-23 10:00:00,37.6,37.61,37.36,37.43,182511.0,33.6319,33.6408,33.4172,33.4798,182511.0
2018-05-23 10:30:00,37.42,37.43,37.3,37.35,143081.0,33.4709,33.4798,33.3635,33.4082,143081.0
2018-05-23 11:00:00,37.34,37.38,37.23,37.35,187699.0,33.3993,33.4351,33.3009,33.4082,187699.0
2018-05-23 11:30:00,37.35,37.4,37.18,37.18,99978.0,33.4082,33.453,33.2562,33.2562,99978.0
2018-05-23 12:00:00,37.19,37.24,37.11,37.12,92687.0,33.2651,33.3099,33.1936,33.2025,92687.0
2018-05-23 12:30:00,37.13,37.24,37.1,37.23,87222.0,33.2115,33.3099,33.1846,33.3009,87222.0
2018-05-23 13:00:00,37.23,37.23,37.1,37.12,79378.0,33.3009,33.3009,33.1846,33.2025,79378.0
2018-05-23 13:30:00,37.13,37.22,37.09,37.14,295638.0,33.2115,33.292,33.1757,33.2204,295638.0
2018-05-23 14:00:00,37.14,37.49,37.14,37.4,255377.0,33.2204,33.5335,33.2204,33.453,255377.0
2018-05-23 14:30:00,37.39,37.51,37.3,37.48,110109.0,33.444,33.5514,33.3635,33.5245,110109.0
2018-05-23 15:00:00,37.48,37.57,37.47,37.5,184311.0,33.5245,33.605,33.5156,33.5424,184311.0
2018-05-23 15:30:00,37.5,37.59,37.41,37.55,660127.0,33.5424,33.6229,33.4619,33.5871,660127.0
2018-05-24 09:30:00,37.56,37.75,37.34,37.45,194955.0,33.5961,33.766,33.3993,33.4977,194955.0
2018-05-24 10:00:00,37.46,37.48,37.23,37.26,147661.0,33.5066,33.5245,33.3009,33.3277,147661.0
2018-05-24 10:30:00,37.26,37.36,37.2,37.31,123901.0,33.3277,33.4172,33.2741,33.3725,123901.0
2018-05-24 11:00:00,37.32,37.61,37.29,37.58,112270.0,33.3814,33.6408,33.3546,33.614,112270.0
2018-05-24 11:30:00,37.59,37.64,37.52,37.62,73432.0,33.6229,33.6676,33.5603,33.6497,73432.0
2018-05-24 12:00:00,37.62,37.64,37.56,37.57,72384.0,33.6497,33.6676,33.5961,33.605,72384.0
2018-05-24 12:30:00,37.58,37.61,37.53,37.58,57632.0,33.614,33.6408,33.5692,33.614,57632.0
2018-05-24 13:00:00,37.58,37.69,37.58,37.65,76196.0,33.614,33.7124,33.614,33.6766,76196.0
2018-05-24 13:30:00,37.66,37.69,37.64,37.66,61901.0,33.6855,33.7124,33.6676,33.6855,61901.0
2018-05-24 14:00:00,37.66,37.67,37.57,37.58,83641.0,33.6855,33.6945,33.605,33.614,83641.0
2018-05-24 14:30:00,37.57,37.58,37.5,37.53,86702.0,33.605,33.614,33.5424,33.5692,86702.0
2018-05-24 15:00:00,37.53,37.62,37.48,37.56,106587.0,33.5692,33.6497,33.5245,33.5961,106587.0
2018-05-24 15:30:00,37.57,37.59,37.47,37.53,361708.0,33.605,33.6229,33.5156,33.5692,361708.0
2018-05-25 09:30:00,37.48,37.62,37.36,37.55,302297.0,33.5245,33.6497,33.4172,33.5871,302297.0
2018-05-25 10:00:00,37.56,37.99,37.56,37.94,330150.0,33.5961,33.9807,33.5961,33.936,330150.0
2018-05-25 10:30:00,37.94,37.99,37.65,37.69,150343.0,33.936,33.9807,33.6766,33.7124,150343.0
2018-05-25 11:00:00,37.68,37.71,37.57,37.67,175165.0,33.7034,33.7302,33.605,33.6945,175165.0
2018-05-25 11:30:00,37.68,37.8,37.63,37.76,192153.0,33.7034,33.8108,33.6587,33.775,192153.0
2018-05-25 12:00:00,37.75,37.76,37.59,37.66,152046.0,33.766,33.775,33.6229,33.6855,152046.0
2018-05-25 12:30:00,37.66,37.83,37.65,37.77,91613.0,33.6855,33.8376,33.6766,33.7839,91613.0
2018-05-25 13:00:00,37.77,37.79,37.62,37.68,86582.0,33.7839,33.8018,33.6497,33.7034,86582.0
2018-05-25 13:30:00,37.68,37.73,37.65,37.72,56512.0,33.7034,33.7481,33.6766,33.7392,56512.0
2018-05-25 14:00:00,37.72,37.77,37.69,37.7,82351.0,33.7392,33.7839,33.7124,33.7213,82351.0
2018-05-25 14:30:00,37.7,37.72,37.64,37.71,68251.0,33.7213,33.7392,33.6676,33.7302,68251.0
2018-05-25 15:00:00,37.71,37.75,37.68,37.74,303571.0,33.7302,33.766,33.7034,33.7571,303571.0
2018-05-25 15:30:00,37.74,37.94,37.74,37.9,580138.0,33.7571,33.936,33.7571,33.9002,580138.0
2018-05-29 09:30:00,37.6,38.1,37.6,37.93,327213.0,33.6319,34.0791,33.6319,33.927,327213.0
2018-05-29 10:00:00,37.97,37.99,37.73,37.92,212577.0,33.9628,33.9807,33.7481,33.9181,212577.0
2018-05-29 10:30:00,37.92,37.98,37.81,37.82,209421.0,33.9181,33.9718,33.8197,33.8286,209421.0
2018-05-29 11:00:00,37.82,37.99,37.79,37.94,315559.0,33.8286,33.9807,33.8018,33.936,315559.0
2018-05-29 11:30:00,37.95,37.96,37.63,37.67,94682.0,33.9449,33.9539,33.6587,33.6945,94682.0
2018-05-29 12:00:00,37.66,37.67,37.34,37.48,101600.0,33.6855,33.6945,33.3993,33.5245,101600.0
2018-05-29 12:30:00,37.49,37.73,37.49,37.71,208914.0,33.5335,33.7481,33.5335,33.7302,208914.0
2018-05-29 13:00:00,37.71,37.71,37.53,37.56,277392.0,33.7302,33.7302,33.5692,33.5961,277392.0
2018-05-29 13:30:00,37.55,37.66,37.48,37.58,88704.0,33.5871,33.6855,33.5245,33.614,88704.0
2018-05-29 14:00:00,37.57,37.58,37.43,37.56,95207.0,33.605,33.614,33.4798,33.5961,95207.0
2018-05-29 14:30:00,37.56,37.63,37.44,37.45,114481.0,33.5961,33.6587,33.4887,33.4977,114481.0
2018-05-29 15:00:00,37.45,37.53,37.4,37.48,138544.0,33.4977,33.5692,33.453,33.5245,138544.0
2018-05-29 15:30:00,37.47,37.63,37.45,37.56,446806.0,33.5156,33.6587,33.4977,33.5961,446806.0
2018-05-30 09:30:00,38.09,38.24,37.94,38.23,443283.0,34.0701,34.2043,33.936,34.1954,443283.0
2018-05-30 10:00:00,38.22,38.24,37.87,37.98,507487.0,34.1864,34.2043,33.8734,33.9718,507487.0
2018-05-30 10:30:00,37.97,38.08,37.9,37.96,134768.0,33.9628,34.0612,33.9002,33.9539,134768.0
2018-05-30 11:00:00,37.97,37.99,37.82,37.87,250394.0,33.9628,33.9807,33.8286,33.8734,250394.0
2018-05-30 11:30:00,37.86,38.09,37.84,38.05,148384.0,33.8644,34.0701,33.8465,34.0344,148384.0
2018-05-30 12:00:00,38.05,38.15,38.04,38.05,111606.0,34.0344,34.1238,34.0254,34.0344,111606.0
2018-05-30 12:30:00,38.05,38.07,37.99,38.0,96099.0,34.0344,34.0523,33.9807,33.9896,96099.0
2018-05-30 13:00:00,38.01,38.23,38.01,38.16,102430.0,33.9986,34.1954,33.9986,34.1328,102430.0
2018-05-30 13:30:00,38.16,38.17,38.11,38.12,63761.0,34.1328,34.1417,34.088,34.097,63761.0
2018-05-30 14:00:00,38.13,38.37,38.12,38.37,269449.0,34.1059,34.3206,34.097,34.3206,269449.0
2018-05-30 14:30:00,38.36,38.43,38.31,38.34,243968.0,34.3117,34.3743,34.2669,34.2938,243968.0
2018-05-30 15:00:00,38.35,38.39,38.22,38.23,261721.0,34.3027,34.3385,34.1864,34.1954,261721.0
2018-05-30 15:30:00,38.22,38.22,38.11,38.17,512357.0,34.1864,34.1864,34.088,34.1417,512357.0
2018-05-31 09:30:00,38.22,38.27,37.98,38.15,209621.0,34.1864,34.2311,33.9718,34.1238,209621.0
2018-05-31 10:00:00,38.15,38.21,37.78,37.79,151728.0,34.1238,34.1775,33.7929,33.8018,151728.0
2018-05-31 10:30:00,37.79,37.8,37.62,37.67,92782.0,33.8018,33.8108,33.6497,33.6945,92782.0
2018-05-31 11:00:00,37.66,37.77,37.6,37.76,133051.0,33.6855,33.7839,33.6319,33.775,133051.0
2018-05-31 11:30:00,37.75,37.82,37.6,37.7,138176.0,33.766,33.8286,33.6319,33.7213,138176.0
2018-05-31 12:00:00,37.69,37.71,37.55,37.56,134087.0,33.7124,33.7302,33.5871,33.5961,134087.0
2018-05-31 12:30:00,37.55,37.57,37.47,37.55,89770.0,33.5871,33.605,33.5156,33.5871,89770.0
2018-05-31 13:00:00,37.55,37.55,37.3,37.38,204548.0,33.5871,33.5871,33.3635,33.4351,204548.0
2018-05-31 13:30:00,37.39,37.41,37.17,37.18,119280.0,33.444,33.4619,33.2472,33.2562,119280.0
2018-05-31 14:00:00,37.18,37.29,37.12,37.23,139632.0,33.2562,33.3546,33.2025,33.3009,139632.0
2018-05-31 14:30:00,37.22,37.3,37.18,37.3,151549.0,33.292,33.3635,33.2562,33.3635,151549.0
2018-05-31 15:00:00,37.3,37.49,37.27,37.47,238667.0,33.3635,33.5335,33.3367,33.5156,238667.0
2018-05-31 15:30:00,37.47,37.48,37.25,37.28,620808.0,33.5156,33.5245,33.3188,33.3456,620808.0
2018-06-01 09:30:00,37.54,37.98,37.48,37.77,309392.0,33.5782,33.9718,33.5245,33.7839,309392.0
2018-06-01 10:00:00,37.77,38.0,37.7,37.86,168446.0,33.7839,33.9896,33.7213,33.8644,168446.0
2018-06-01 10:30:00,37.86,38.1,37.83,38.04,173033.0,33.8644,34.0791,33.8376,34.0254,173033.0
2018-06-01 11:00:00,38.04,38.05,37.75,37.85,118727.0,34.0254,34.0344,33.766,33.8555,118727.0
2018-06-01 11:30:00,37.84,37.89,37.63,37.66,107503.0,33.8465,33.8913,33.6587,33.6855,107503.0
2018-06-01 12:00:00,37.66,37.67,37.55,37.59,136186.0,33.6855,33.6945,33.5871,33.6229,136186.0
2018-06-01 12:30:00,37.58,37.73,37.57,37.7,91044.0,33.614,33.7481,33.605,33.7213,91044.0
2018-06-01 13:00:00,37.7,37.82,37.7,37.75,61766.0,33.7213,33.8286,33.7213,33.766,61766.0
2018-06-01 13:30:00,37.75,37.77,37.65,37.73,60907.0,33.766,33.7839,33.6766,33.7481,60907.0
2018-06-01 14:00:00,37.74,37.76,37.64,37.7,139393.0,33.7571,33.775,33.6676,33.7213,139393.0
2018-06-01 14:30:00,37.7,37.74,37.66,37.7,69763.0,33.7213,33.7571,33.6855,33.7213,69763.0
2018-06-01 15:00:00,37.71,37.71,37.53,37.61,124936.0,33.7302,33.7302,33.5692,33.6408,124936.0
2018-06-01 15:30:00,37.6,37.71,37.57,37.64,582254.0,33.6319,33.7302,33.605,33.6676,582254.0
2018-06-04 09:30:00,37.81,38.18,37.8,37.98,207872.0,33.8197,34.1506,33.8108,33.9718,207872.0
2018-06-04 10:00:00,37.98,38.11,37.89,38.04,276416.0,33.9718,34.088,33.8913,34.0254,276416.0
2018-06-04 10:30:00,38.04,38.18,38.02,38.05,250998.0,34.0254,34.1506,34.0075,34.0344,250998.0
2018-06-04 11:00:00,38.05,38.24,38.05,38.19,223421.0,34.0344,34.2043,34.0344,34.1596,223421.0
2018-06-04 11:30:00,38.18,38.22,38.07,38.16,262726.0,34.1506,34.1864,34.0523,34.1328,262726.0
2018-06-04 12:00:00,38.16,38.29,38.1,38.25,185303.0,34.1328,34.249,34.0791,34.2133,185303.0
2018-06-04 12:30:00,38.26,38.27,38.19,38.23,191098.0,34.2222,34.2311,34.1596,34.1954,191098.0
2018-06-04 13:00:00,38.23,38.34,38.23,38.32,138757.0,34.1954,34.2938,34.1954,34.2759,138757.0
2018-06-04 13:30:00,38.31,38.34,38.25,38.3,223328.0,34.2669,34.2938,34.2133,34.258,223328.0
2018-06-04 14:00:00,38.3,38.45,38.29,38.41,270522.0,34.258,34.3922,34.249,34.3564,270522.0
2018-06-04 14:30:00,38.41,38.41,38.3,38.34,204043.0,34.3564,34.3564,34.258,34.2938,204043.0
2018-06-04 15:00:00,38.34,38.34,38.26,38.34,233007.0,34.2938,34.2938,34.2222,34.2938,233007.0
2018-06-04 15:30:00,38.34,38.45,38.33,38.39,824369.0,34.2938,34.3922,34.2848,34.3385,824369.0
2018-06-05 09:30:00,38.47,38.75,38.42,38.51,302444.0,34.41,34.6605,34.3653,34.4458,302444.0
2018-06-05 10:00:00,38.5,38.73,38.47,38.54,208012.0,34.4369,34.6426,34.41,34.4727,208012.0
2018-06-05 10:30:00,38.54,38.58,38.37,38.58,331951.0,34.4727,34.5084,34.3206,34.5084,331951.0
2018-06-05 11:00:00,38.58,38.59,38.23,38.25,226763.0,34.5084,34.5174,34.1954,34.2133,226763.0
2018-06-05 11:30:00,38.25,38.27,38.17,38.27,117160.0,34.2133,34.2311,34.1417,34.2311,117160.0
2018-06-05 12:00:00,38.26,38.48,38.24,38.31,204227.0,34.2222,34.419,34.2043,34.2669,204227.0
2018-06-05 12:30:00,38.32,38.36,38.25,38.29,78990.0,34.2759,34.3117,34.2133,34.249,78990.0
2018-06-05 13:00:00,38.28,38.4,38.26,38.33,74508.0,34.2401,34.3474,34.2222,34.2848,74508.0
2018-06-05 13:30:00,38.33,38.48,38.31,38.41,85718.0,34.2848,34.419,34.2669,34.3564,85718.0
2018-06-05 14:00:00,38.42,38.52,38.38,38.51,114798.0,34.3653,34.4548,34.3295,34.4458,114798.0
2018-06-05 14:30:00,38.51,38.63,38.49,38.62,116018.0,34.4458,34.5532,34.4279,34.5442,116018.0
2018-06-05 15:00:00,38.63,38.72,38.51,38.52,278558.0,34.5532,34.6337,34.4458,34.4548,278558.0
2018-06-05 15:30:00,38.52,38.63,38.52,38.63,503351.0,34.4548,34.5532,34.4548,34.5532,503351.0
2018-06-06 09:30:00,38.7,38.78,37.96,37.97,319708.0,34.6158,34.6873,33.9539,33.9628,319708.0
2018-06-06 10:00:00,37.97,38.02,37.94,37.95,145026.0,33.9628,34.0075,33.936,33.9449,145026.0
2018-06-06 10:30:00,37.94,38.23,37.92,38.21,112722.0,33.936,34.1954,33.9181,34.1775,112722.0
2018-06-06 11:00:00,38.21,38.36,38.19,38.36,101245.0,34.1775,34.3117,34.1596,34.3117,101245.0
2018-06-06 11:30:00,38.35,38.35,38.2,38.29,124022.0,34.3027,34.3027,34.1685,34.249,124022.0
2018-06-06 12:00:00,38.28,38.31,38.2,38.22,124542.0,34.2401,34.2669,34.1685,34.1864,124542.0
2018-06-06 12:30:00,38.23,38.24,38.08,38.09,148538.0,34.1954,34.2043,34.0612,34.0701,148538.0
2018-06-06 13:00:00,38.09,38.13,38.05,38.09,132692.0,34.0701,34.1059,34.0344,34.0701,132692.0
2018-06-06 13:30:00,38.09,38.12,38.06,38.07,108730.0,34.0701,34.097,34.0433,34.0523,108730.0
2018-06-06 14:00:00,38.07,38.11,38.05,38.1,63985.0,34.0523,34.088,34.0344,34.0791,63985.0
2018-06-06 14:30:00,38.1,38.2,38.08,38.19,102933.0,34.0791,34.1685,34.0612,34.1596,102933.0
2018-06-06 15:00:00,38.18,38.33,38.16,38.32,203393.0,34.1506,34.2848,34.1328,34.2759,203393.0
2018-06-06 15:30:00,38.33,38.39,38.32,38.37,429706.0,34.2848,34.3385,34.2759,34.3206,429706.0
2018-06-07 09:30:00,38.42,38.78,38.31,38.56,264279.0,34.3653,34.6873,34.2669,34.4905,264279.0
2018-06-07 10:00:00,38.55,38.57,38.3,38.38,264231.0,34.4816,34.4995,34.258,34.3295,264231.0
2018-06-07 10:30:00,38.39,38.69,38.39,38.66,211741.0,34.3385,34.6068,34.3385,34.58,211741.0
2018-06-07 11:00:00,38.66,38.8,38.63,38.71,157930.0,34.58,34.7052,34.5532,34.6247,157930.0
2018-06-07 11:30:00,38.73,38.74,38.5,38.57,93217.0,34.6426,34.6515,34.4369,34.4995,93217.0
2018-06-07 12:00:00,38.58,38.64,38.56,38.58,80781.0,34.5084,34.5621,34.4905,34.5084,80781.0
2018-06-07 12:30:00,38.58,38.59,38.5,38.54,93460.0,34.5084,34.5174,34.4369,34.4727,93460.0
2018-06-07 13:00:00,38.53,38.59,38.45,38.51,259354.0,34.4637,34.5174,34.3922,34.4458,259354.0
2018-06-07 13:30:00,38.51,38.51,38.35,38.39,170192.0,34.4458,34.4458,34.3027,34.3385,170192.0
2018-06-07 14:00:00,38.39,38.58,38.39,38.52,207489.0,34.3385,34.5084,34.3385,34.4548,207489.0
2018-06-07 14:30:00,38.53,38.54,38.47,38.54,83122.0,34.4637,34.4727,34.41,34.4727,83122.0
2018-06-07 15:00:00,38.54,38.54,38.41,38.48,130124.0,34.4727,34.4727,34.3564,34.419,130124.0
2018-06-07 15:30:00,38.48,38.55,38.45,38.52,573836.0,34.419,34.4816,34.3922,34.4548,573836.0
2018-06-08 09:30:00,38.48,38.65,38.39,38.61,174062.0,34.419,34.571,34.3385,34.5353,174062.0
2018-06-08 10:00:00,38.6,38.6,38.39,38.49,202325.0,34.5263,34.5263,34.3385,34.4279,202325.0
2018-06-08 10:30:00,38.49,38.61,38.49,38.54,258389.0,34.4279,34.5353,34.4279,34.4727,258389.0
2018-06-08 11:00:00,38.52,38.63,38.51,38.57,173505.0,34.4548,34.5532,34.4458,34.4995,173505.0
2018-06-08 11:30:00,38.57,38.63,38.51,38.61,165119.0,34.4995,34.5532,34.4458,34.5353,165119.0
2018-06-08 12:00:00,38.61,38.8,38.59,38.8,278478.0,34.5353,34.7052,34.5174,34.7052,278478.0
2018-06-08 12:30:00,38.8,38.86,38.76,38.83,172626.0,34.7052,34.7589,34.6694,34.732,172626.0
2018-06-08 13:00:00,38.83,38.84,38.71,38.75,86516.0,34.732,34.741,34.6247,34.6605,86516.0
2018-06-08 13:30:00,38.75,38.77,38.6,38.67,200915.0,34.6605,34.6784,34.5263,34.5889,200915.0
2018-06-08 14:00:00,38.67,38.84,38.65,38.84,140739.0,34.5889,34.741,34.571,34.741,140739.0
2018-06-08 14:30:00,38.84,38.93,38.79,38.8,182681.0,34.741,34.8215,34.6963,34.7052,182681.0
2018-06-08 15:00:00,38.81,38.85,38.78,38.82,318457.0,34.7142,34.7499,34.6873,34.7231,318457.0
2018-06-08 15:30:00,38.82,38.88,38.81,38.85,869101.0,34.7231,34.7768,34.7142,34.7499,869101.0
2018-06-11 09:30:00,38.85,38.87,38.74,38.82,187141.0,34.7499,34.7678,34.6515,34.7231,187141.0
2018-06-11 10:00:00,38.83,38.84,38.73,38.74,178017.0,34.732,34.741,34.6426,34.6515,178017.0
2018-06-11 10:30:00,38.75,38.81,38.69,38.76,235864.0,34.6605,34.7142,34.6068,34.6694,235864.0
2018-06-11 11:00:00,38.75,39.02,38.75,38.97,314091.0,34.6605,34.902,34.6605,34.8573,314091.0
2018-06-11 11:30:00,38.97,39.05,38.91,39.03,215560.0,34.8573,34.9288,34.8036,34.9109,215560.0
2018-06-11 12:00:00,39.03,39.06,38.88,38.9,154999.0,34.9109,34.9378,34.7768,34.7947,154999.0
2018-06-11 12:30:00,38.9,38.92,38.83,38.85,69038.0,34.7947,34.8126,34.732,34.7499,69038.0
2018-06-11 13:00:00,38.85,38.89,38.82,38.85,56872.0,34.7499,34.7857,34.7231,34.7499,56872.0
2018-06-11 13:30:00,38.85,38.85,38.75,38.76,95534.0,34.7499,34.7499,34.6605,34.6694,95534.0
2018-06-11 14:00:00,38.75,38.76,38.72,38.76,90466.0,34.6605,34.6694,34.6337,34.6694,90466.0
2018-06-11 14:30:00,38.76,38.78,38.67,38.68,110501.0,34.6694,34.6873,34.5889,34.5979,110501.0
2018-06-11 15:00:00,38.68,38.81,38.67,38.8,129527.0,34.5979,34.7142,34.5889,34.7052,129527.0
2018-06-11 15:30:00,38.8,38.8,38.71,38.71,458999.0,34.7052,34.7052,34.6247,34.6247,458999.0
2018-06-12 09:30:00,38.79,38.83,38.52,38.54,177739.0,34.6963,34.732,34.4548,34.4727,177739.0
2018-06-12 10:00:00,38.55,38.56,38.4,38.45,252230.0,34.4816,34.4905,34.3474,34.3922,252230.0
2018-06-12 10:30:00,38.44,38.68,38.43,38.68,152324.0,34.3832,34.5979,34.3743,34.5979,152324.0
2018-06-12 11:00:00,38.68,38.74,38.63,38.68,67364.0,34.5979,34.6515,34.5532,34.5979,67364.0
2018-06-12 11:30:00,38.69,38.81,38.66,38.73,90391.0,34.6068,34.7142,34.58,34.6426,90391.0
2018-06-12 12:00:00,38.73,38.85,38.73,38.82,68474.0,34.6426,34.7499,34.6426,34.7231,68474.0
2018-06-12 12:30:00,38.83,38.86,38.77,38.84,68076.0,34.732,34.7589,34.6784,34.741,68076.0
2018-06-12 13:00:00,38.84,38.95,38.76,38.8,206323.0,34.741,34.8394,34.6694,34.7052,206323.0
2018-06-12 13:30:00,38.8,38.86,38.79,38.83,95197.0,34.7052,34.7589,34.6963,34.732,95197.0
2018-06-12 14:00:00,38.84,38.84,38.79,38.8,110219.0,34.741,34.741,34.6963,34.7052,110219.0
2018-06-12 14:30:00,38.8,38.84,38.78,38.79,125839.0,34.7052,34.741,34.6873,34.6963,125839.0
2018-06-12 15:00:00,38.8,38.88,38.79,38.85,110610.0,34.7052,34.7768,34.6963,34.7499,110610.0
2018-06-12 15:30:00,38.85,38.92,38.76,38.87,519269.0,34.7499,34.8126,34.6694,34.7678,519269.0
2018-06-13 09:30:00,38.92,38.92,38.49,38.55,371788.0,34.8126,34.8126,34.4279,34.4816,371788.0
2018-06-13 10:00:00,38.54,38.55,38.34,38.36,145268.0,34.4727,34.4816,34.2938,34.3117,145268.0
2018-06-13 10:30:00,38.37,38.42,38.3,38.35,109258.0,34.3206,34.3653,34.258,34.3027,109258.0
2018-06-13 11:00:00,38.36,38.56,38.35,38.52,88211.0,34.3117,34.4905,34.3027,34.4548,88211.0
2018-06-13 11:30:00,38.52,38.54,38.45,38.5,106615.0,34.4548,34.4727,34.3922,34.4369,106615.0
2018-06-13 12:00:00,38.5,38.51,38.32,38.36,106363.0,34.4369,34.4458,34.2759,34.3117,106363.0
2018-06-13 12:30:00,38.35,38.39,38.3,38.31,75090.0,34.3027,34.3385,34.258,34.2669,75090.0
2018-06-13 13:00:00,38.3,38.3,38.14,38.17,83448.0,34.258,34.258,34.1149,34.1417,83448.0
2018-06-13 13:30:00,38.16,38.2,38.14,38.2,150137.0,34.1328,34.1685,34.1149,34.1685,150137.0
2018-06-13 14:00:00,38.19,38.19,37.87,38.1,245442.0,34.1596,34.1596,33.8734,34.0791,245442.0
2018-06-13 14:30:00,38.09,38.15,38.05,38.12,123156.0,34.0701,34.1238,34.0344,34.097,123156.0
2018-06-13 15:00:00,38.13,38.28,38.13,38.13,160440.0,34.1059,34.2401,34.1059,34.1059,160440.0
2018-06-13 15:30:00,38.13,38.15,37.97,37.99,571220.0,34.1059,34.1238,33.9628,33.9807,571220.0
2018-06-14 09:30:00,38.08,38.12,37.88,38.07,123412.0,34.0612,34.097,33.8823,34.0523,123412.0
2018-06-14 10:00:00,38.09,38.25,38.06,38.08,280361.0,34.0701,34.2133,34.0433,34.0612,280361.0
2018-06-14 10:30:00,38.07,38.08,37.91,37.91,107953.0,34.0523,34.0612,33.9091,33.9091,107953.0
2018-06-14 11:00:00,37.91,38.0,37.83,37.99,78769.0,33.9091,33.9896,33.8376,33.9807,78769.0
2018-06-14 11:30:00,37.99,38.25,37.97,38.19,77691.0,33.9807,34.2133,33.9628,34.1596,77691.0
2018-06-14 12:00:00,38.2,38.31,38.17,38.29,77443.0,34.1685,34.2669,34.1417,34.249,77443.0
2018-06-14 12:30:00,38.29,38.3,38.15,38.16,73320.0,34.249,34.258,34.1238,34.1328,73320.0
2018-06-14 13:00:00,38.16,38.31,38.16,38.3,49180.0,34.1328,34.2669,34.1328,34.258,49180.0
2018-06-14 13:30:00,38.3,38.39,38.26,38.34,111707.0,34.258,34.3385,34.2222,34.2938,111707.0
2018-06-14 14:00:00,38.34,38.35,38.15,38.17,127033.0,34.2938,34.3027,34.1238,34.1417,127033.0
2018-06-14 14:30:00,38.18,38.28,38.17,38.27,73355.0,34.1506,34.2401,34.1417,34.2311,73355.0
2018-06-14 15:00:00,38.27,38.38,38.26,38.36,135599.0,34.2311,34.3295,34.2222,34.3117,135599.0
2018-06-14 15:30:00,38.36,38.46,38.33,38.41,417100.0,34.3117,34.4011,34.2848,34.3564,417100.0
2018-06-15 09:30:00,38.16,38.18,37.9,38.04,352394.0,34.1328,34.1506,33.9002,34.0254,352394.0
2018-06-15 10:00:00,38.05,38.1,37.87,37.88,122189.0,34.0344,34.0791,33.8734,33.8823,122189.0
2018-06-15 10:30:00,37.88,38.02,37.75,38.0,122801.0,33.8823,34.0075,33.766,33.9896,122801.0
2018-06-15 11:00:00,37.99,38.11,37.98,38.04,93854.0,33.9807,34.088,33.9718,34.0254,93854.0
2018-06-15 11:30:00,38.05,38.19,38.05,38.19,98223.0,34.0344,34.1596,34.0344,34.1596,98223.0
2018-06-15 12:00:00,38.19,38.2,37.95,38.04,199918.0,34.1596,34.1685,33.9449,34.0254,199918.0
2018-06-15 12:30:00,38.04,38.04,37.93,38.02,146272.0,34.0254,34.0254,33.927,34.0075,146272.0
2018-06-15 13:00:00,38.02,38.11,38.01,38.1,93819.0,34.0075,34.088,33.9986,34.0791,93819.0
2018-06-15 13:30:00,38.1,38.11,37.99,38.01,97616.0,34.0791,34.088,33.9807,33.9986,97616.0
2018-06-15 14:00:00,38.01,38.19,38.0,38.19,111662.0,33.9986,34.1596,33.9896,34.1596,111662.0
2018-06-15 14:30:00,38.19,38.26,38.17,38.22,120205.0,34.1596,34.2222,34.1417,34.1864,120205.0
2018-06-15 15:00:00,38.22,38.29,38.18,38.28,149511.0,34.1864,34.249,34.1506,34.2401,149511.0
2018-06-15 15:30:00,38.28,38.34,38.19,38.25,762159.0,34.2401,34.2938,34.1596,34.2133,762159.0
2018-06-18 09:30:00,37.99,37.99,37.7,37.82,156257.0,33.9807,33.9807,33.7213,33.8286,156257.0
2018-06-18 10:00:00,37.83,37.88,37.75,37.83,92123.0,33.8376,33.8823,33.766,33.8376,92123.0
2018-06-18 10:30:00,37.84,37.97,37.83,37.88,264194.0,33.8465,33.9628,33.8376,33.8823,264194.0
2018-06-18 11:00:00,37.88,38.08,37.84,37.95,223774.0,33.8823,34.0612,33.8465,33.9449,223774.0
2018-06-18 11:30:00,37.95,37.97,37.85,37.92,103697.0,33.9449,33.9628,33.8555,33.9181,103697.0
2018-06-18 12:00:00,37.92,37.97,37.85,37.86,85542.0,33.9181,33.9628,33.8555,33.8644,85542.0
2018-06-18 12:30:00,37.86,37.91,37.85,37.88,70808.0,33.8644,33.9091,33.8555,33.8823,70808.0
2018-06-18 13:00:00,37.88,37.9,37.81,37.86,63249.0,33.8823,33.9002,33.8197,33.8644,63249.0
2018-06-18 13:30:00,37.87,37.89,37.79,37.87,89165.0,33.8734,33.8913,33.8018,33.8734,89165.0
2018-06-18 14:00:00,37.87,37.88,37.81,37.84,93140.0,33.8734,33.8823,33.8197,33.8465,93140.0
2018-06-18 14:30:00,37.85,37.91,37.81,37.82,109144.0,33.8555,33.9091,33.8197,33.8286,109144.0
2018-06-18 15:00:00,37.81,37.88,37.79,37.85,83594.0,33.8197,33.8823,33.8018,33.8555,83594.0
2018-06-18 15:30:00,37.85,37.88,37.77,37.79,353694.0,33.8555,33.8823,33.7839,33.8018,353694.0
2018-06-19 09:30:00,37.55,37.69,37.2,37.22,525065.0,33.5871,33.7124,33.2741,33.292,525065.0
2018-06-19 10:00:00,37.22,37.3,36.93,37.01,327023.0,33.292,33.3635,33.0326,33.1041,327023.0
2018-06-19 10:30:00,37.01,37.2,36.92,37.12,218066.0,33.1041,33.2741,33.0236,33.2025,218066.0
2018-06-19 11:00:00,37.12,37.19,37.08,37.11,256363.0,33.2025,33.2651,33.1667,33.1936,256363.0
2018-06-19 11:30:00,37.11,37.29,37.05,37.27,155091.0,33.1936,33.3546,33.1399,33.3367,155091.0
2018-06-19 12:00:00,37.27,37.42,37.24,37.41,249336.0,33.3367,33.4709,33.3099,33.4619,249336.0
2018-06-19 12:30:00,37.41,37.57,37.38,37.57,153095.0,33.4619,33.605,33.4351,33.605,153095.0
2018-06-19 13:00:00,37.57,37.57,37.47,37.51,146296.0,33.605,33.605,33.5156,33.5514,146296.0
2018-06-19 13:30:00,37.5,37.65,37.46,37.59,134383.0,33.5424,33.6766,33.5066,33.6229,134383.0
2018-06-19 14:00:00,37.58,37.7,37.58,37.61,113082.0,33.614,33.7213,33.614,33.6408,113082.0
2018-06-19 14:30:00,37.61,37.77,37.58,37.76,108425.0,33.6408,33.7839,33.614,33.775,108425.0
2018-06-19 15:00:00,37.76,37.89,37.7,37.85,244944.0,33.775,33.8913,33.7213,33.8555,244944.0
2018-06-19 15:30:00,37.84,37.85,37.73,37.77,456935.0,33.8465,33.8555,33.7481,33.7839,456935.0
2018-06-20 09:30:00,38.06,38.13,37.76,37.88,201230.0,34.0433,34.1059,33.775,33.8823,201230.0
2018-06-20 10:00:00,37.88,38.05,37.86,38.05,125657.0,33.8823,34.0344,33.8644,34.0344,125657.0
2018-06-20 10:30:00,38.04,38.05,37.93,38.02,112273.0,34.0254,34.0344,33.927,34.0075,112273.0
2018-06-20 11:00:00,38.01,38.04,37.93,37.95,84707.0,33.9986,34.0254,33.927,33.9449,84707.0
2018-06-20 11:30:00,37.95,38.0,37.88,38.0,56099.0,33.9449,33.9896,33.8823,33.9896,56099.0
2018-06-20 12:00:00,37.99,38.23,37.98,38.23,122439.0,33.9807,34.1954,33.9718,34.1954,122439.0
2018-06-20 12:30:00,38.23,38.4,38.22,38.31,164870.0,34.1954,34.3474,34.1864,34.2669,164870.0
2018-06-20 13:00:00,38.31,38.39,38.28,38.39,125295.0,34.2669,34.3385,34.2401,34.3385,125295.0
2018-06-20 13:30:00,38.38,38.52,38.37,38.52,229243.0,34.3295,34.4548,34.3206,34.4548,229243.0
2018-06-20 14:00:00,38.52,38.63,38.46,38.59,270579.0,34.4548,34.5532,34.4011,34.5174,270579.0
2018-06-20 14:30:00,38.59,38.6,38.47,38.5,312612.0,34.5174,34.5263,34.41,34.4369,312612.0
2018-06-20 15:00:00,38.5,38.58,38.45,38.53,255179.0,34.4369,34.5084,34.3922,34.4637,255179.0
2018-06-20 15:30:00,38.54,38.54,38.42,38.44,701086.0,34.4727,34.4727,34.3653,34.3832,701086.0
2018-06-21 09:30:00,38.32,38.5,38.13,38.47,179144.0,34.2759,34.4369,34.1059,34.41,179144.0
2018-06-21 10:00:00,38.47,38.47,38.0,38.01,121406.0,34.41,34.41,33.9896,33.9986,121406.0
2018-06-21 10:30:00,38.01,38.28,38.0,38.27,136958.0,33.9986,34.2401,33.9896,34.2311,136958.0
2018-06-21 11:00:00,38.26,38.43,38.24,38.28,126664.0,34.2222,34.3743,34.2043,34.2401,126664.0
2018-06-21 11:30:00,38.29,38.48,38.28,38.47,75879.0,34.249,34.419,34.2401,34.41,75879.0
2018-06-21 12:00:00,38.47,38.47,38.11,38.19,395250.0,34.41,34.41,34.088,34.1596,395250.0
2018-06-21 12:30:00,38.19,38.21,38.06,38.08,52120.0,34.1596,34.1775,34.0433,34.0612,52120.0
2018-06-21 13:00:00,38.07,38.08,37.95,37.98,278035.0,34.0523,34.0612,33.9449,33.9718,278035.0
2018-06-21 13:30:00,37.98,38.08,37.88,38.08,87048.0,33.9718,34.0612,33.8823,34.0612,87048.0
2018-06-21 14:00:00,38.08,38.18,38.04,38.14,128557.0,34.0612,34.1506,34.0254,34.1149,128557.0
2018-06-21 14:30:00,38.15,38.15,38.0,38.0,88949.0,34.1238,34.1238,33.9896,33.9896,88949.0
2018-06-21 15:00:00,38.01,38.01,37.77,37.84,218486.0,33.9986,33.9986,33.7839,33.8465,218486.0
2018-06-21 15:30:00,37.84,37.84,37.65,37.75,680101.0,33.8465,33.8465,33.6766,33.766,680101.0
2018-06-22 09:30:00,37.91,38.13,37.75,38.07,300498.0,33.9091,34.1059,33.766,34.0523,300498.0
2018-06-22 10:00:00,38.08,38.11,37.97,38.07,250358.0,34.0612,34.088,33.9628,34.0523,250358.0
2018-06-22 10:30:00,38.06,38.1,37.96,38.1,293166.0,34.0433,34.0791,33.9539,34.0791,293166.0
2018-06-22 11:00:00,38.11,38.13,38.04,38.13,80700.0,34.088,34.1059,34.0254,34.1059,80700.0
2018-06-22 11:30:00,38.12,38.19,38.07,38.16,230822.0,34.097,34.1596,34.0523,34.1328,230822.0
2018-06-22 12:00:00,38.16,38.21,38.0,38.02,153804.0,34.1328,34.1775,33.9896,34.0075,153804.0
2018-06-22 12:30:00,38.03,38.05,37.98,38.0,120760.0,34.0165,34.0344,33.9718,33.9896,120760.0
2018-06-22 13:00:00,38.01,38.07,38.0,38.07,59674.0,33.9986,34.0523,33.9896,34.0523,59674.0
2018-06-22 13:30:00,38.07,38.11,38.04,38.09,74747.0,34.0523,34.088,34.0254,34.0701,74747.0
2018-06-22 14:00:00,38.08,38.12,38.0,38.04,134496.0,34.0612,34.097,33.9896,34.0254,134496.0
2018-06-22 14:30:00,38.05,38.06,37.92,37.99,137512.0,34.0344,34.0433,33.9181,33.9807,137512.0
2018-06-22 15:00:00,38.0,38.14,37.99,38.09,260845.0,33.9896,34.1149,33.9807,34.0701,260845.0
2018-06-22 15:30:00,38.09,38.18,38.02,38.03,733315.0,34.0701,34.1506,34.0075,34.0165,733315.0
2018-06-25 09:30:00,37.89,38.14,37.66,37.83,202404.0,33.8913,34.1149,33.6855,33.8376,202404.0
2018-06-25 10:00:00,37.83,37.83,37.52,37.66,299477.0,33.8376,33.8376,33.5603,33.6855,299477.0
2018-06-25 10:30:00,37.67,37.94,37.6,37.77,207376.0,33.6945,33.936,33.6319,33.7839,207376.0
2018-06-25 11:00:00,37.77,37.8,37.53,37.57,120831.0,33.7839,33.8108,33.5692,33.605,120831.0
2018-06-25 11:30:00,37.56,37.76,37.52,37.75,93212.0,33.5961,33.775,33.5603,33.766,93212.0
2018-06-25 12:00:00,37.75,37.77,37.57,37.73,92924.0,33.766,33.7839,33.605,33.7481,92924.0
2018-06-25 12:30:00,37.74,37.81,37.73,37.81,68741.0,33.7571,33.8197,33.7481,33.8197,68741.0
2018-06-25 13:00:00,37.81,37.84,37.76,37.81,82649.0,33.8197,33.8465,33.775,33.8197,82649.0
2018-06-25 13:30:00,37.8,37.93,37.79,37.93,133676.0,33.8108,33.927,33.8018,33.927,133676.0
2018-06-25 14:00:00,37.92,37.93,37.74,37.77,102050.0,33.9181,33.927,33.7571,33.7839,102050.0
2018-06-25 14:30:00,37.77,37.78,37.62,37.68,157168.0,33.7839,33.7929,33.6497,33.7034,157168.0
2018-06-25 15:00:00,37.69,37.76,37.66,37.7,205874.0,33.7124,33.775,33.6855,33.7213,205874.0
2018-06-25 15:30:00,37.7,37.94,37.67,37.84,663065.0,33.7213,33.936,33.6945,33.8465,663065.0
2018-06-26 09:30:00,38.03,38.31,37.94,38.21,303309.0,34.0165,34.2669,33.936,34.1775,303309.0
2018-06-26 10:00:00,38.21,38.31,37.79,37.83,291166.0,34.1775,34.2669,33.8018,33.8376,291166.0
2018-06-26 10:30:00,37.83,37.96,37.8,37.96,175276.0,33.8376,33.9539,33.8108,33.9539,175276.0
2018-06-26 11:00:00,37.96,38.06,37.85,37.91,201161.0,33.9539,34.0433,33.8555,33.9091,201161.0
2018-06-26 11:30:00,37.91,37.99,37.86,37.98,137588.0,33.9091,33.9807,33.8644,33.9718,137588.0
2018-06-26 12:00:00,37.97,38.05,37.93,37.94,76969.0,33.9628,34.0344,33.927,33.936,76969.0
2018-06-26 12:30:00,37.95,38.11,37.95,38.1,107533.0,33.9449,34.088,33.9449,34.0791,107533.0
2018-06-26 13:00:00,38.09,38.15,38.04,38.09,50569.0,34.0701,34.1238,34.0254,34.0701,50569.0
2018-06-26 13:30:00,38.09,38.1,37.99,38.05,66787.0,34.0701,34.0791,33.9807,34.0344,66787.0
2018-06-26 14:00:00,38.05,38.06,37.93,37.98,79133.0,34.0344,34.0433,33.927,33.9718,79133.0
2018-06-26 14:30:00,37.98,38.17,37.97,38.16,149810.0,33.9718,34.1417,33.9628,34.1328,149810.0
2018-06-26 15:00:00,38.15,38.24,38.14,38.24,157315.0,34.1238,34.2043,34.1149,34.2043,157315.0
2018-06-26 15:30:00,38.23,38.28,38.07,38.09,631588.0,34.1954,34.2401,34.0523,34.0701,631588.0
2018-06-27 09:30:00,38.11,38.26,37.69,37.8,267711.0,34.088,34.2222,33.7124,33.8108,267711.0
2018-06-27 10:00:00,37.79,38.05,37.77,37.89,317869.0,33.8018,34.0344,33.7839,33.8913,317869.0
2018-06-27 10:30:00,37.88,37.99,37.85,37.88,261885.0,33.8823,33.9807,33.8555,33.8823,261885.0
2018-06-27 11:00:00,37.88,37.95,37.53,37.54,247436.0,33.8823,33.9449,33.5692,33.5782,247436.0
2018-06-27 11:30:00,37.54,37.69,37.46,37.69,276449.0,33.5782,33.7124,33.5066,33.7124,276449.0
2018-06-27 12:00:00,37.69,37.75,37.64,37.71,98594.0,33.7124,33.766,33.6676,33.7302,98594.0
2018-06-27 12:30:00,37.71,37.71,37.52,37.52,70032.0,33.7302,33.7302,33.5603,33.5603,70032.0
2018-06-27 13:00:00,37.51,37.56,37.32,37.49,136865.0,33.5514,33.5961,33.3814,33.5335,136865.0
2018-06-27 13:30:00,37.48,37.6,37.42,37.5,85426.0,33.5245,33.6319,33.4709,33.5424,85426.0
2018-06-27 14:00:00,37.5,37.56,37.39,37.47,114190.0,33.5424,33.5961,33.444,33.5156,114190.0
2018-06-27 14:30:00,37.46,37.56,37.37,37.38,131506.0,33.5066,33.5961,33.4261,33.4351,131506.0
2018-06-27 15:00:00,37.38,37.59,37.34,37.58,279187.0,33.4351,33.6229,33.3993,33.614,279187.0
2018-06-27 15:30:00,37.58,37.59,37.38,37.39,566422.0,33.614,33.6229,33.4351,33.444,566422.0
2018-06-28 09:30:00,37.22,37.55,37.07,37.16,234252.0,33.292,33.5871,33.1578,33.2383,234252.0
2018-06-28 10:00:00,37.15,37.22,36.8,36.85,169410.0,33.2293,33.292,32.9163,32.961,169410.0
2018-06-28 10:30:00,36.85,36.91,36.7,36.82,123289.0,32.961,33.0147,32.8268,32.9342,123289.0
2018-06-28 11:00:00,36.83,36.84,36.7,36.84,137688.0,32.9431,32.9521,32.8268,32.9521,137688.0
2018-06-28 11:30:00,36.84,36.95,36.8,36.86,67369.0,32.9521,33.0505,32.9163,32.97,67369.0
2018-06-28 12:00:00,36.87,36.94,36.75,36.78,52456.0,32.9789,33.0415,32.8716,32.8984,52456.0
2018-06-28 12:30:00,36.79,36.94,36.78,36.91,138764.0,32.9073,33.0415,32.8984,33.0147,138764.0
2018-06-28 13:00:00,36.91,36.96,36.83,36.96,119319.0,33.0147,33.0594,32.9431,33.0594,119319.0
2018-06-28 13:30:00,36.95,37.03,36.92,36.95,65470.0,33.0505,33.122,33.0236,33.0505,65470.0
2018-06-28 14:00:00,36.95,37.03,36.89,37.03,81975.0,33.0505,33.122,32.9968,33.122,81975.0
2018-06-28 14:30:00,37.02,37.13,36.98,37.12,60450.0,33.1131,33.2115,33.0773,33.2025,60450.0
2018-06-28 15:00:00,37.12,37.21,37.08,37.16,178865.0,33.2025,33.283,33.1667,33.2383,178865.0
2018-06-28 15:30:00,37.16,37.19,37.09,37.15,514432.0,33.2383,33.2651,33.1757,33.2293,514432.0
2018-06-29 09:30:00,37.35,37.39,37.16,37.28,111974.0,33.4082,33.444,33.2383,33.3456,111974.0
2018-06-29 10:00:00,37.3,37.6,37.28,37.54,633564.0,33.3635,33.6319,33.3456,33.5782,633564.0
2018-06-29 10:30:00,37.53,37.76,37.49,37.69,227683.0,33.5692,33.775,33.5335,33.7124,227683.0
2018-06-29 11:00:00,37.7,37.74,37.61,37.66,83543.0,33.7213,33.7571,33.6408,33.6855,83543.0
2018-06-29 11:30:00,37.66,37.66,37.49,37.5,92836.0,33.6855,33.6855,33.5335,33.5424,92836.0
2018-06-29 12:00:00,37.49,37.59,37.47,37.49,95875.0,33.5335,33.6229,33.5156,33.5335,95875.0
2018-06-29 12:30:00,37.48,37.49,37.42,37.42,122290.0,33.5245,33.5335,33.4709,33.4709,122290.0
2018-06-29 13:00:00,37.43,37.58,37.42,37.54,60751.0,33.4798,33.614,33.4709,33.5782,60751.0
2018-06-29 13:30:00,37.54,37.65,37.49,37.59,65491.0,33.5782,33.6766,33.5335,33.6229,65491.0
2018-06-29 14:00:00,37.59,37.72,37.51,37.71,167665.0,33.6229,33.7392,33.5514,33.7302,167665.0
2018-06-29 14:30:00,37.7,37.75,37.65,37.74,120097.0,33.7213,33.766,33.6766,33.7571,120097.0
2018-06-29 15:00:00,37.75,37.8,37.51,37.56,106821.0,33.766,33.8108,33.5514,33.5961,106821.0
2018-06-29 15:30:00,37.56,37.59,37.41,37.42,417000.0,33.5961,33.6229,33.4619,33.4709,417000.0
2018-07-02 09:30:00,37.14,37.32,36.87,36.98,175738.0,33.2204,33.3814,32.9789,33.0773,175738.0
2018-07-02 10:00:00,36.98,37.06,36.87,36.89,228302.0,33.0773,33.1488,32.9789,32.9968,228302.0
2018-07-02 10:30:00,36.9,37.07,36.9,37.05,240217.0,33.0057,33.1578,33.0057,33.1399,240217.0
2018-07-02 11:00:00,37.06,37.15,36.99,37.06,157705.0,33.1488,33.2293,33.0862,33.1488,157705.0
2018-07-02 11:30:00,37.05,37.15,37.03,37.12,79956.0,33.1399,33.2293,33.122,33.2025,79956.0
2018-07-02 12:00:00,37.13,37.14,37.0,37.0,50485.0,33.2115,33.2204,33.0952,33.0952,50485.0
2018-07-02 12:30:00,36.99,37.07,36.98,37.03,64161.0,33.0862,33.1578,33.0773,33.122,64161.0
2018-07-02 13:00:00,37.03,37.05,36.92,36.92,78100.0,33.122,33.1399,33.0236,33.0236,78100.0
2018-07-02 13:30:00,36.91,37.05,36.91,36.98,263693.0,33.0147,33.1399,33.0147,33.0773,263693.0
2018-07-02 14:00:00,36.98,37.21,36.97,37.18,98787.0,33.0773,33.283,33.0683,33.2562,98787.0
2018-07-02 14:30:00,37.18,37.2,37.08,37.12,72279.0,33.2562,33.2741,33.1667,33.2025,72279.0
2018-07-02 15:00:00,37.13,37.2,37.09,37.17,104085.0,33.2115,33.2741,33.1757,33.2472,104085.0
2018-07-02 15:30:00,37.17,37.3,37.07,37.29,546899.0,33.2472,33.3635,33.1578,33.3546,546899.0
2018-07-03 09:30:00,37.49,37.66,37.33,37.46,161646.0,33.5335,33.6855,33.3904,33.5066,161646.0
2018-07-03 10:00:00,37.47,37.64,37.46,37.58,123086.0,33.5156,33.6676,33.5066,33.614,123086.0
2018-07-03 10:30:00,37.59,37.6,37.37,37.41,88469.0,33.6229,33.6319,33.4261,33.4619,88469.0
2018-07-03 11:00:00,37.4,37.53,37.37,37.52,71761.0,33.453,33.5692,33.4261,33.5603,71761.0
2018-07-03 11:30:00,37.51,37.56,37.39,37.43,97709.0,33.5514,33.5961,33.444,33.4798,97709.0
2018-07-03 12:00:00,37.43,37.45,37.32,37.39,98341.0,33.4798,33.4977,33.3814,33.444,98341.0
2018-07-03 12:30:00,37.39,37.4,37.15,37.22,178979.0,33.444,33.453,33.2293,33.292,178979.0
2018-07-05 09:30:00,37.28,37.47,37.25,37.44,321805.0,33.3456,33.5156,33.3188,33.4887,321805.0
2018-07-05 10:00:00,37.45,37.51,37.24,37.34,91285.0,33.4977,33.5514,33.3099,33.3993,91285.0
2018-07-05 10:30:00,37.34,37.36,37.17,37.26,116650.0,33.3993,33.4172,33.2472,33.3277,116650.0
2018-07-05 11:00:00,37.25,37.46,37.23,37.44,125942.0,33.3188,33.5066,33.3009,33.4887,125942.0
2018-07-05 11:30:00,37.44,37.64,37.44,37.57,144741.0,33.4887,33.6676,33.4887,33.605,144741.0
2018-07-05 12:00:00,37.57,37.65,37.56,37.63,108248.0,33.605,33.6766,33.5961,33.6587,108248.0
2018-07-05 12:30:00,37.64,37.68,37.63,37.68,88892.0,33.6676,33.7034,33.6587,33.7034,88892.0
2018-07-05 13:00:00,37.67,37.85,37.67,37.84,163284.0,33.6945,33.8555,33.6945,33.8465,163284.0
2018-07-05 13:30:00,37.83,37.96,37.81,37.93,123693.0,33.8376,33.9539,33.8197,33.927,123693.0
2018-07-05 14:00:00,37.93,37.94,37.73,37.88,121584.0,33.927,33.936,33.7481,33.8823,121584.0
2018-07-05 14:30:00,37.87,37.93,37.84,37.93,84527.0,33.8734,33.927,33.8465,33.927,84527.0
2018-07-05 15:00:00,37.92,38.0,37.91,37.97,182609.0,33.9181,33.9896,33.9091,33.9628,182609.0
2018-07-05 15:30:00,37.96,38.06,37.94,38.03,445370.0,33.9539,34.0433,33.936,34.0165,445370.0
2018-07-06 09:30:00,38.0,38.06,37.67,37.88,104662.0,33.9896,34.0433,33.6945,33.8823,104662.0
2018-07-06 10:00:00,37.89,38.18,37.85,38.16,102512.0,33.8913,34.1506,33.8555,34.1328,102512.0
2018-07-06 10:30:00,38.15,38.3,38.09,38.25,155776.0,34.1238,34.258,34.0701,34.2133,155776.0
2018-07-06 11:00:00,38.26,38.36,38.15,38.3,110389.0,34.2222,34.3117,34.1238,34.258,110389.0
2018-07-06 11:30:00,38.3,38.43,38.29,38.38,156738.0,34.258,34.3743,34.249,34.3295,156738.0
2018-07-06 12:00:00,38.38,38.48,38.37,38.45,127234.0,34.3295,34.419,34.3206,34.3922,127234.0
2018-07-06 12:30:00,38.45,38.45,38.4,38.45,128867.0,34.3922,34.3922,34.3474,34.3922,128867.0
2018-07-06 13:00:00,38.46,38.57,38.45,38.52,130579.0,34.4011,34.4995,34.3922,34.4548,130579.0
2018-07-06 13:30:00,38.52,38.63,38.51,38.56,229454.0,34.4548,34.5532,34.4458,34.4905,229454.0
2018-07-06 14:00:00,38.55,38.58,38.52,38.52,148046.0,34.4816,34.5084,34.4548,34.4548,148046.0
2018-07-06 14:30:00,38.52,38.54,38.45,38.5,116120.0,34.4548,34.4727,34.3922,34.4369,116120.0
2018-07-06 15:00:00,38.48,38.55,38.45,38.53,137033.0,34.419,34.4816,34.3922,34.4637,137033.0
2018-07-06 15:30:00,38.54,38.55,38.36,38.43,385077.0,34.4727,34.4816,34.3117,34.3743,385077.0
2018-07-09 09:30:00,38.55,38.71,38.31,38.69,142244.0,34.4816,34.6247,34.2669,34.6068,142244.0
2018-07-09 10:00:00,38.69,38.78,38.63,38.75,96218.0,34.6068,34.6873,34.5532,34.6605,96218.0
2018-07-09 10:30:00,38.76,38.91,38.76,38.84,133882.0,34.6694,34.8036,34.6694,34.741,133882.0
2018-07-09 11:00:00,38.83,38.89,38.76,38.85,247787.0,34.732,34.7857,34.6694,34.7499,247787.0
2018-07-09 11:30:00,38.84,38.95,38.79,38.88,98326.0,34.741,34.8394,34.6963,34.7768,98326.0
2018-07-09 12:00:00,38.88,38.89,38.79,38.8,108231.0,34.7768,34.7857,34.6963,34.7052,108231.0
2018-07-09 12:30:00,38.8,38.8,38.63,38.64,69805.0,34.7052,34.7052,34.5532,34.5621,69805.0
2018-07-09 13:00:00,38.63,38.71,38.59,38.68,80876.0,34.5532,34.6247,34.5174,34.5979,80876.0
2018-07-09 13:30:00,38.67,38.72,38.67,38.71,75469.0,34.5889,34.6337,34.5889,34.6247,75469.0
2018-07-09 14:00:00,38.71,38.76,38.7,38.71,97926.0,34.6247,34.6694,34.6158,34.6247,97926.0
2018-07-09 14:30:00,38.71,38.73,38.61,38.63,163053.0,34.6247,34.6426,34.5353,34.5532,163053.0
2018-07-09 15:00:00,38.63,38.68,38.6,38.65,106625.0,34.5532,34.5979,34.5263,34.571,106625.0
2018-07-09 15:30:00,38.65,38.73,38.64,38.72,360001.0,34.571,34.6426,34.5621,34.6337,360001.0
2018-07-10 09:30:00,38.73,38.88,38.44,38.65,146513.0,34.6426,34.7768,34.3832,34.571,146513.0
2018-07-10 10:00:00,38.66,38.76,38.62,38.64,82027.0,34.58,34.6694,34.5442,34.5621,82027.0
2018-07-10 10:30:00,38.62,38.7,38.6,38.63,150947.0,34.5442,34.6158,34.5263,34.5532,150947.0
2018-07-10 11:00:00,38.64,38.69,38.37,38.38,115026.0,34.5621,34.6068,34.3206,34.3295,115026.0
2018-07-10 11:30:00,38.38,38.47,38.33,38.4,87940.0,34.3295,34.41,34.2848,34.3474,87940.0
2018-07-10 12:00:00,38.39,38.51,38.37,38.49,98694.0,34.3385,34.4458,34.3206,34.4279,98694.0
2018-07-10 12:30:00,38.5,38.52,38.41,38.51,61722.0,34.4369,34.4548,34.3564,34.4458,61722.0
2018-07-10 13:00:00,38.51,38.53,38.42,38.44,66831.0,34.4458,34.4637,34.3653,34.3832,66831.0
2018-07-10 13:30:00,38.43,38.51,38.42,38.5,59654.0,34.3743,34.4458,34.3653,34.4369,59654.0
2018-07-10 14:00:00,38.49,38.5,38.43,38.46,77533.0,34.4279,34.4369,34.3743,34.4011,77533.0
2018-07-10 14:30:00,38.46,38.5,38.44,38.49,59888.0,34.4011,34.4369,34.3832,34.4279,59888.0
2018-07-10 15:00:00,38.5,38.58,38.47,38.56,97243.0,34.4369,34.5084,34.41,34.4905,97243.0
2018-07-10 15:30:00,38.57,38.6,38.52,38.58,322159.0,34.4995,34.5263,34.4548,34.5084,322159.0
2018-07-11 09:30:00,38.3,38.3,37.8,37.91,611994.0,34.258,34.258,33.8108,33.9091,611994.0
2018-07-11 10:00:00,37.92,38.03,37.88,38.01,205373.0,33.9181,34.0165,33.8823,33.9986,205373.0
2018-07-11 10:30:00,38.01,38.02,37.94,37.98,116713.0,33.9986,34.0075,33.936,33.9718,116713.0
2018-07-11 11:00:00,37.99,38.11,37.98,38.01,144284.0,33.9807,34.088,33.9718,33.9986,144284.0
2018-07-11 11:30:00,38.01,38.09,37.89,37.9,191530.0,33.9986,34.0701,33.8913,33.9002,191530.0
2018-07-11 12:00:00,37.91,37.95,37.84,37.88,92563.0,33.9091,33.9449,33.8465,33.8823,92563.0
2018-07-11 12:30:00,37.9,37.99,37.81,37.82,161870.0,33.9002,33.9807,33.8197,33.8286,161870.0
2018-07-11 13:00:00,37.83,37.87,37.79,37.85,76188.0,33.8376,33.8734,33.8018,33.8555,76188.0
2018-07-11 13:30:00,37.85,37.86,37.8,37.86,92658.0,33.8555,33.8644,33.8108,33.8644,92658.0
2018-07-11 14:00:00,37.86,37.94,37.81,37.93,144619.0,33.8644,33.936,33.8197,33.927,144619.0
2018-07-11 14:30:00,37.93,37.94,37.85,37.88,82048.0,33.927,33.936,33.8555,33.8823,82048.0
2018-07-11 15:00:00,37.88,37.91,37.81,37.82,142682.0,33.8823,33.9091,33.8197,33.8286,142682.0
2018-07-11 15:30:00,37.82,37.86,37.68,37.71,501070.0,33.8286,33.8644,33.7034,33.7302,501070.0
2018-07-12 09:30:00,37.88,37.96,37.49,37.68,254960.0,33.9767,34.0484,33.6269,33.7973,254960.0
2018-07-12 10:00:00,37.69,37.71,37.57,37.65,176531.0,33.8063,33.8242,33.6986,33.7704,176531.0
2018-07-12 10:30:00,37.66,37.71,37.55,37.63,359501.0,33.7793,33.8242,33.6807,33.7524,359501.0
2018-07-12 11:00:00,37.65,37.7,37.56,37.56,326816.0,33.7704,33.8152,33.6896,33.6896,326816.0
2018-07-12 11:30:00,37.56,37.62,37.4,37.59,264875.0,33.6896,33.7435,33.5461,33.7166,264875.0
2018-07-12 12:00:00,37.59,37.76,37.57,37.7,181641.0,33.7166,33.869,33.6986,33.8152,181641.0
2018-07-12 12:30:00,37.7,37.78,37.67,37.69,190391.0,33.8152,33.887,33.7883,33.8063,190391.0
2018-07-12 13:00:00,37.69,37.84,37.63,37.82,420874.0,33.8063,33.9408,33.7524,33.9229,420874.0
2018-07-12 13:30:00,37.82,37.83,37.64,37.7,121647.0,33.9229,33.9318,33.7614,33.8152,121647.0
2018-07-12 14:00:00,37.7,37.75,37.63,37.66,95095.0,33.8152,33.8601,33.7524,33.7793,95095.0
2018-07-12 14:30:00,37.66,37.73,37.59,37.73,108223.0,33.7793,33.8421,33.7166,33.8421,108223.0
2018-07-12 15:00:00,37.73,37.76,37.67,37.76,119224.0,33.8421,33.869,33.7883,33.869,119224.0
2018-07-12 15:30:00,37.76,37.76,37.67,37.7,447971.0,33.869,33.869,33.7883,33.8152,447971.0
2018-07-13 09:30:00,37.65,37.99,37.65,37.95,292348.0,33.7704,34.0753,33.7704,34.0395,292348.0
2018-07-13 10:00:00,37.94,38.04,37.81,37.83,110899.0,34.0305,34.1202,33.9139,33.9318,110899.0
2018-07-13 10:30:00,37.83,38.03,37.79,38.0,152923.0,33.9318,34.1112,33.8959,34.0843,152923.0
2018-07-13 11:00:00,38.0,38.16,37.95,38.15,478719.0,34.0843,34.2278,34.0395,34.2189,478719.0
2018-07-13 11:30:00,38.15,38.2,38.0,38.05,204075.0,34.2189,34.2637,34.0843,34.1292,204075.0
2018-07-13 12:00:00,38.05,38.17,37.93,37.95,204746.0,34.1292,34.2368,34.0215,34.0395,204746.0
2018-07-13 12:30:00,37.95,37.98,37.91,37.95,70669.0,34.0395,34.0664,34.0036,34.0395,70669.0
2018-07-13 13:00:00,37.96,37.98,37.88,37.95,56178.0,34.0484,34.0664,33.9767,34.0395,56178.0
2018-07-13 13:30:00,37.95,37.96,37.85,37.93,61713.0,34.0395,34.0484,33.9498,34.0215,61713.0
2018-07-13 14:00:00,37.93,38.02,37.92,38.01,35595.0,34.0215,34.1022,34.0126,34.0933,35595.0
2018-07-13 14:30:00,38.01,38.05,37.94,38.03,171178.0,34.0933,34.1292,34.0305,34.1112,171178.0
2018-07-13 15:00:00,38.04,38.09,38.02,38.03,71616.0,34.1202,34.165,34.1022,34.1112,71616.0
2018-07-13 15:30:00,38.03,38.08,38.0,38.0,244412.0,34.1112,34.1561,34.0843,34.0843,244412.0
2018-07-16 09:30:00,38.04,38.16,37.81,37.94,265304.0,34.1202,34.2278,33.9139,34.0305,265304.0
2018-07-16 10:00:00,37.95,37.99,37.75,37.93,234556.0,34.0395,34.0753,33.8601,34.0215,234556.0
2018-07-16 10:30:00,37.92,37.93,37.81,37.84,95013.0,34.0126,34.0215,33.9139,33.9408,95013.0
2018-07-16 11:00:00,37.83,38.11,37.83,38.06,115748.0,33.9318,34.183,33.9318,34.1381,115748.0
2018-07-16 11:30:00,38.05,38.06,37.87,37.94,131863.0,34.1292,34.1381,33.9677,34.0305,131863.0
2018-07-16 12:00:00,37.94,38.03,37.91,37.94,95375.0,34.0305,34.1112,34.0036,34.0305,95375.0
2018-07-16 12:30:00,37.94,37.95,37.78,37.89,61891.0,34.0305,34.0395,33.887,33.9856,61891.0
2018-07-16 13:00:00,37.89,37.89,37.73,37.73,132248.0,33.9856,33.9856,33.8421,33.8421,132248.0
2018-07-16 13:30:00,37.73,37.81,37.72,37.77,51774.0,33.8421,33.9139,33.8332,33.878,51774.0
2018-07-16 14:00:00,37.77,37.78,37.69,37.7,154842.0,33.878,33.887,33.8063,33.8152,154842.0
2018-07-16 14:30:00,37.7,37.72,37.64,37.68,84342.0,33.8152,33.8332,33.7614,33.7973,84342.0
2018-07-16 15:00:00,37.67,37.75,37.67,37.69,83392.0,33.7883,33.8601,33.7883,33.8063,83392.0
2018-07-16 15:30:00,37.69,37.76,37.67,37.7,343239.0,33.8063,33.869,33.7883,33.8152,343239.0
2018-07-17 09:30:00,37.71,37.9,37.63,37.82,243985.0,33.8242,33.9946,33.7524,33.9229,243985.0
2018-07-17 10:00:00,37.83,37.9,37.74,37.81,128792.0,33.9318,33.9946,33.8511,33.9139,128792.0
2018-07-17 10:30:00,37.82,37.98,37.82,37.96,259740.0,33.9229,34.0664,33.9229,34.0484,259740.0
2018-07-17 11:00:00,37.97,38.01,37.91,37.99,101379.0,34.0574,34.0933,34.0036,34.0753,101379.0
2018-07-17 11:30:00,37.99,38.07,37.93,38.03,95245.0,34.0753,34.1471,34.0215,34.1112,95245.0
2018-07-17 12:00:00,38.04,38.1,38.0,38.02,158714.0,34.1202,34.174,34.0843,34.1022,158714.0
2018-07-17 12:30:00,38.03,38.07,37.97,38.06,247746.0,34.1112,34.1471,34.0574,34.1381,247746.0
2018-07-17 13:00:00,38.07,38.22,38.06,38.13,81424.0,34.1471,34.2816,34.1381,34.2009,81424.0
2018-07-17 13:30:00,38.13,38.16,38.06,38.06,112318.0,34.2009,34.2278,34.1381,34.1381,112318.0
2018-07-17 14:00:00,38.07,38.15,38.03,38.13,122520.0,34.1471,34.2189,34.1112,34.2009,122520.0
2018-07-17 14:30:00,38.12,38.21,38.09,38.14,273232.0,34.1919,34.2727,34.165,34.2099,273232.0
2018-07-17 15:00:00,38.15,38.33,38.14,38.3,139573.0,34.2189,34.3803,34.2099,34.3534,139573.0
2018-07-17 15:30:00,38.3,38.38,38.28,38.3,488294.0,34.3534,34.4252,34.3355,34.3534,488294.0
2018-07-18 09:30:00,38.37,38.65,38.25,38.56,290956.0,34.4162,34.6673,34.3085,34.5866,290956.0
2018-07-18 10:00:00,38.59,38.67,38.41,38.49,126847.0,34.6135,34.6853,34.4521,34.5238,126847.0
2018-07-18 10:30:00,38.48,38.58,38.43,38.48,105818.0,34.5148,34.6045,34.47,34.5148,105818.0
2018-07-18 11:00:00,38.48,38.56,38.44,38.53,75847.0,34.5148,34.5866,34.479,34.5597,75847.0
2018-07-18 11:30:00,38.52,38.63,38.48,38.56,253705.0,34.5507,34.6494,34.5148,34.5866,253705.0
2018-07-18 12:00:00,38.56,38.59,38.49,38.51,245632.0,34.5866,34.6135,34.5238,34.5418,245632.0
2018-07-18 12:30:00,38.52,38.53,38.39,38.39,70102.0,34.5507,34.5597,34.4341,34.4341,70102.0
2018-07-18 13:00:00,38.39,38.44,38.37,38.44,53474.0,34.4341,34.479,34.4162,34.479,53474.0
2018-07-18 13:30:00,38.44,38.46,38.4,38.43,78432.0,34.479,34.4969,34.4431,34.47,78432.0
2018-07-18 14:00:00,38.42,38.47,38.38,38.45,97287.0,34.461,34.5059,34.4252,34.4879,97287.0
2018-07-18 14:30:00,38.44,38.53,38.44,38.51,62884.0,34.479,34.5597,34.479,34.5418,62884.0
2018-07-18 15:00:00,38.51,38.52,38.45,38.48,177282.0,34.5418,34.5507,34.4879,34.5148,177282.0
2018-07-18 15:30:00,38.48,38.53,38.44,38.48,634046.0,34.5148,34.5597,34.479,34.5148,634046.0
2018-07-19 09:30:00,38.31,38.7,38.31,38.61,241012.0,34.3624,34.7122,34.3624,34.6315,241012.0
2018-07-19 10:00:00,38.61,38.81,38.58,38.71,149095.0,34.6315,34.8108,34.6045,34.7211,149095.0
2018-07-19 10:30:00,38.71,38.86,38.69,38.81,72859.0,34.7211,34.8557,34.7032,34.8108,72859.0
2018-07-19 11:00:00,38.81,38.95,38.79,38.85,114433.0,34.8108,34.9364,34.7929,34.8467,114433.0
2018-07-19 11:30:00,38.85,39.06,38.85,39.02,95714.0,34.8467,35.0351,34.8467,34.9992,95714.0
2018-07-19 12:00:00,39.02,39.13,39.0,39.02,154129.0,34.9992,35.0979,34.9813,34.9992,154129.0
2018-07-19 12:30:00,39.02,39.05,38.96,38.97,75128.0,34.9992,35.0261,34.9454,34.9544,75128.0
2018-07-19 13:00:00,38.96,39.06,38.95,39.02,177390.0,34.9454,35.0351,34.9364,34.9992,177390.0
2018-07-19 13:30:00,39.03,39.13,39.02,39.07,104756.0,35.0082,35.0979,34.9992,35.0441,104756.0
2018-07-19 14:00:00,39.08,39.1,39.0,39.03,129588.0,35.053,35.071,34.9813,35.0082,129588.0
2018-07-19 14:30:00,39.03,39.05,38.96,38.99,99013.0,35.0082,35.0261,34.9454,34.9723,99013.0
2018-07-19 15:00:00,39.0,39.04,38.9,38.94,100461.0,34.9813,35.0171,34.8916,34.9274,100461.0
2018-07-19 15:30:00,38.94,39.05,38.9,38.98,539073.0,34.9274,35.0261,34.8916,34.9633,539073.0
2018-07-20 09:30:00,38.73,38.81,38.59,38.69,318031.0,34.7391,34.8108,34.6135,34.7032,318031.0
2018-07-20 10:00:00,38.69,38.98,38.64,38.98,166055.0,34.7032,34.9633,34.6584,34.9633,166055.0
2018-07-20 10:30:00,38.97,38.99,38.86,38.95,83356.0,34.9544,34.9723,34.8557,34.9364,83356.0
2018-07-20 11:00:00,38.95,39.08,38.85,39.01,156858.0,34.9364,35.053,34.8467,34.9902,156858.0
2018-07-20 11:30:00,39.01,39.13,39.01,39.11,83918.0,34.9902,35.0979,34.9902,35.0799,83918.0
2018-07-20 12:00:00,39.11,39.21,39.08,39.19,114890.0,35.0799,35.1696,35.053,35.1517,114890.0
2018-07-20 12:30:00,39.18,39.18,39.12,39.12,45410.0,35.1427,35.1427,35.0889,35.0889,45410.0
2018-07-20 13:00:00,39.13,39.16,39.09,39.11,96519.0,35.0979,35.1248,35.062,35.0799,96519.0
2018-07-20 13:30:00,39.12,39.17,39.08,39.16,61098.0,35.0889,35.1337,35.053,35.1248,61098.0
2018-07-20 14:00:00,39.16,39.19,39.02,39.07,77406.0,35.1248,35.1517,34.9992,35.0441,77406.0
2018-07-20 14:30:00,39.07,39.16,39.01,39.09,180332.0,35.0441,35.1248,34.9902,35.062,180332.0
2018-07-20 15:00:00,39.09,39.14,39.0,39.01,173681.0,35.062,35.1068,34.9813,34.9902,173681.0
2018-07-20 15:30:00,39.01,39.03,38.95,39.0,672823.0,34.9902,35.0082,34.9364,34.9813,672823.0
2018-07-23 09:30:00,38.93,38.93,38.62,38.83,164081.0,34.9185,34.9185,34.6404,34.8288,164081.0
2018-07-23 10:00:00,38.83,38.87,38.68,38.71,150490.0,34.8288,34.8647,34.6942,34.7211,150490.0
2018-07-23 10:30:00,38.72,38.82,38.68,38.7,222691.0,34.7301,34.8198,34.6942,34.7122,222691.0
2018-07-23 11:00:00,38.71,38.8,38.7,38.75,91542.0,34.7211,34.8019,34.7122,34.757,91542.0
2018-07-23 11:30:00,38.75,38.77,38.65,38.72,102061.0,34.757,34.775,34.6673,34.7301,102061.0
2018-07-23 12:00:00,38.71,38.77,38.67,38.75,70310.0,34.7211,34.775,34.6853,34.757,70310.0
2018-07-23 12:30:00,38.76,38.79,38.71,38.79,48346.0,34.766,34.7929,34.7211,34.7929,48346.0
2018-07-23 13:00:00,38.79,38.81,38.7,38.75,47434.0,34.7929,34.8108,34.7122,34.757,47434.0
2018-07-23 13:30:00,38.75,38.79,38.7,38.71,94830.0,34.757,34.7929,34.7122,34.7211,94830.0
2018-07-23 14:00:00,38.7,38.74,38.59,38.62,66304.0,34.7122,34.7481,34.6135,34.6404,66304.0
2018-07-23 14:30:00,38.61,38.61,38.55,38.56,61365.0,34.6315,34.6315,34.5776,34.5866,61365.0
2018-07-23 15:00:00,38.57,38.62,38.55,38.61,113572.0,34.5956,34.6404,34.5776,34.6315,113572.0
2018-07-23 15:30:00,38.61,38.61,38.54,38.58,378762.0,34.6315,34.6315,34.5687,34.6045,378762.0
2018-07-24 09:30:00,38.64,38.82,38.52,38.54,419712.0,34.6584,34.8198,34.5507,34.5687,419712.0
2018-07-24 10:00:00,38.52,38.52,38.21,38.29,327710.0,34.5507,34.5507,34.2727,34.3444,327710.0
2018-07-24 10:30:00,38.3,38.49,38.24,38.44,327241.0,34.3534,34.5238,34.2996,34.479,327241.0
2018-07-24 11:00:00,38.44,38.57,38.39,38.57,102677.0,34.479,34.5956,34.4341,34.5956,102677.0
2018-07-24 11:30:00,38.57,38.58,38.45,38.53,172339.0,34.5956,34.6045,34.4879,34.5597,172339.0
2018-07-24 12:00:00,38.52,38.63,38.5,38.58,144747.0,34.5507,34.6494,34.5328,34.6045,144747.0
2018-07-24 12:30:00,38.57,38.57,38.44,38.46,91132.0,34.5956,34.5956,34.479,34.4969,91132.0
2018-07-24 13:00:00,38.45,38.53,38.45,38.51,122855.0,34.4879,34.5597,34.4879,34.5418,122855.0
2018-07-24 13:30:00,38.51,38.52,38.29,38.29,196629.0,34.5418,34.5507,34.3444,34.3444,196629.0
2018-07-24 14:00:00,38.29,38.3,38.21,38.25,156153.0,34.3444,34.3534,34.2727,34.3085,156153.0
2018-07-24 14:30:00,38.24,38.33,38.24,38.31,146291.0,34.2996,34.3803,34.2996,34.3624,146291.0
2018-07-24 15:00:00,38.31,38.42,38.31,38.41,122971.0,34.3624,34.461,34.3624,34.4521,122971.0
2018-07-24 15:30:00,38.4,38.52,38.39,38.51,557197.0,34.4431,34.5507,34.4341,34.5418,557197.0
2018-07-25 09:30:00,38.28,38.33,37.89,38.0,621625.0,34.3355,34.3803,33.9856,34.0843,621625.0
2018-07-25 10:00:00,38.0,38.03,37.71,37.71,325747.0,34.0843,34.1112,33.8242,33.8242,325747.0
2018-07-25 10:30:00,37.72,37.86,37.61,37.67,380616.0,33.8332,33.9587,33.7345,33.7883,380616.0
2018-07-25 11:00:00,37.68,37.74,37.37,37.67,500752.0,33.7973,33.8511,33.5192,33.7883,500752.0
2018-07-25 11:30:00,37.68,37.88,37.6,37.86,218210.0,33.7973,33.9767,33.7255,33.9587,218210.0
2018-07-25 12:00:00,37.86,37.93,37.7,37.72,160275.0,33.9587,34.0215,33.8152,33.8332,160275.0
2018-07-25 12:30:00,37.72,37.76,37.68,37.73,171561.0,33.8332,33.869,33.7973,33.8421,171561.0
2018-07-25 13:00:00,37.73,37.77,37.62,37.62,104481.0,33.8421,33.878,33.7435,33.7435,104481.0
2018-07-25 13:30:00,37.62,37.84,37.57,37.79,129922.0,33.7435,33.9408,33.6986,33.8959,129922.0
2018-07-25 14:00:00,37.79,37.89,37.78,37.84,131568.0,33.8959,33.9856,33.887,33.9408,131568.0
2018-07-25 14:30:00,37.84,37.85,37.77,37.8,616752.0,33.9408,33.9498,33.878,33.9049,616752.0
2018-07-25 15:00:00,37.8,37.81,37.55,37.59,450502.0,33.9049,33.9139,33.6807,33.7166,450502.0
2018-07-25 15:30:00,37.6,37.95,37.54,37.89,599555.0,33.7255,34.0395,33.6717,33.9856,599555.0
2018-07-26 09:30:00,37.67,38.48,37.37,38.33,502234.0,33.7883,34.5148,33.5192,34.3803,502234.0
2018-07-26 10:00:00,38.33,38.49,38.28,38.44,283486.0,34.3803,34.5238,34.3355,34.479,283486.0
2018-07-26 10:30:00,38.45,38.69,38.32,38.67,241965.0,34.4879,34.7032,34.3713,34.6853,241965.0
2018-07-26 11:00:00,38.66,38.8,38.64,38.68,267218.0,34.6763,34.8019,34.6584,34.6942,267218.0
2018-07-26 11:30:00,38.69,38.72,38.59,38.67,302423.0,34.7032,34.7301,34.6135,34.6853,302423.0
2018-07-26 12:00:00,38.67,38.78,38.61,38.63,739802.0,34.6853,34.7839,34.6315,34.6494,739802.0
2018-07-26 12:30:00,38.63,38.66,38.5,38.51,159130.0,34.6494,34.6763,34.5328,34.5418,159130.0
2018-07-26 13:00:00,38.51,38.7,38.49,38.68,144203.0,34.5418,34.7122,34.5238,34.6942,144203.0
2018-07-26 13:30:00,38.69,38.69,38.6,38.6,228134.0,34.7032,34.7032,34.6225,34.6225,228134.0
2018-07-26 14:00:00,38.6,38.68,38.53,38.63,184431.0,34.6225,34.6942,34.5597,34.6494,184431.0
2018-07-26 14:30:00,38.63,38.67,38.59,38.61,133044.0,34.6494,34.6853,34.6135,34.6315,133044.0
2018-07-26 15:00:00,38.61,38.64,38.57,38.63,197034.0,34.6315,34.6584,34.5956,34.6494,197034.0
2018-07-26 15:30:00,38.62,38.73,38.61,38.66,424737.0,34.6404,34.7391,34.6315,34.6763,424737.0
2018-07-27 09:30:00,38.76,39.55,38.75,39.27,441131.0,34.766,35.4746,34.757,35.2234,441131.0
2018-07-27 10:00:00,39.27,39.46,39.24,39.43,314213.0,35.2234,35.3939,35.1965,35.367,314213.0
2018-07-27 10:30:00,39.41,39.55,39.29,39.33,191084.0,35.349,35.4746,35.2414,35.2773,191084.0
2018-07-27 11:00:00,39.33,39.37,39.14,39.15,358419.0,35.2773,35.3131,35.1068,35.1158,358419.0
2018-07-27 11:30:00,39.15,39.2,39.07,39.09,171094.0,35.1158,35.1607,35.0441,35.062,171094.0
2018-07-27 12:00:00,39.07,39.12,38.98,39.03,182326.0,35.0441,35.0889,34.9633,35.0082,182326.0
2018-07-27 12:30:00,39.02,39.16,38.99,39.05,108923.0,34.9992,35.1248,34.9723,35.0261,108923.0
2018-07-27 13:00:00,39.04,39.15,39.01,39.15,179069.0,35.0171,35.1158,34.9902,35.1158,179069.0
2018-07-27 13:30:00,39.14,39.15,39.04,39.14,94069.0,35.1068,35.1158,35.0171,35.1068,94069.0
2018-07-27 14:00:00,39.14,39.25,39.1,39.12,85879.0,35.1068,35.2055,35.071,35.0889,85879.0
2018-07-27 14:30:00,39.11,39.18,39.09,39.13,70371.0,35.0799,35.1427,35.062,35.0979,70371.0
2018-07-27 15:00:00,39.14,39.3,39.14,39.27,209487.0,35.1068,35.2504,35.1068,35.2234,209487.0
2018-07-27 15:30:00,39.27,39.41,39.26,39.38,671084.0,35.2234,35.349,35.2145,35.3221,671084.0
2018-07-30 09:30:00,39.43,39.78,39.33,39.51,227844.0,35.367,35.6809,35.2773,35.4387,227844.0
2018-07-30 10:00:00,39.52,39.74,39.35,39.71,346695.0,35.4477,35.645,35.2952,35.6181,346695.0
2018-07-30 10:30:00,39.71,39.79,39.58,39.66,477398.0,35.6181,35.6899,35.5015,35.5733,477398.0
2018-07-30 11:00:00,39.65,39.7,39.5,39.67,460064.0,35.5643,35.6091,35.4297,35.5822,460064.0
2018-07-30 11:30:00,39.66,39.69,39.49,39.52,465908.0,35.5733,35.6002,35.4208,35.4477,465908.0
2018-07-30 12:00:00,39.53,39.55,39.41,39.48,270579.0,35.4567,35.4746,35.349,35.4118,270579.0
2018-07-30 12:30:00,39.48,39.57,39.46,39.55,319236.0,35.4118,35.4925,35.3939,35.4746,319236.0
2018-07-30 13:00:00,39.55,39.6,39.49,39.59,224185.0,35.4746,35.5194,35.4208,35.5105,224185.0
2018-07-30 13:30:00,39.59,39.69,39.58,39.65,135128.0,35.5105,35.6002,35.5015,35.5643,135128.0
2018-07-30 14:00:00,39.63,39.71,39.53,39.55,203020.0,35.5463,35.6181,35.4567,35.4746,203020.0
2018-07-30 14:30:00,39.55,39.57,39.49,39.52,173521.0,35.4746,35.4925,35.4208,35.4477,173521.0
2018-07-30 15:00:00,39.51,39.56,39.43,39.44,315116.0,35.4387,35.4836,35.367,35.3759,315116.0
2018-07-30 15:30:00,39.44,39.48,39.38,39.44,1017458.0,35.3759,35.4118,35.3221,35.3759,1017458.0
2018-07-31 09:30:00,39.66,39.96,38.25,39.78,1538339.0,35.5733,35.8423,34.3085,35.6809,1538339.0
2018-07-31 10:00:00,39.75,40.0,39.63,39.86,698707.0,35.654,35.8782,35.5463,35.7526,698707.0
2018-07-31 10:30:00,39.85,40.18,39.64,39.67,327590.0,35.7437,36.0397,35.5553,35.5822,327590.0
2018-07-31 11:00:00,39.69,39.8,39.43,39.46,252134.0,35.6002,35.6988,35.367,35.3939,252134.0
2018-07-31 11:30:00,39.47,39.82,39.45,39.68,218180.0,35.4028,35.7168,35.3849,35.5912,218180.0
2018-07-31 12:00:00,39.69,40.04,39.64,39.95,144751.0,35.6002,35.9141,35.5553,35.8334,144751.0
2018-07-31 12:30:00,39.95,40.17,39.91,40.03,191939.0,35.8334,36.0307,35.7975,35.9051,191939.0
2018-07-31 13:00:00,40.02,40.13,40.0,40.07,119152.0,35.8962,35.9948,35.8782,35.941,119152.0
2018-07-31 13:30:00,40.06,40.36,40.03,40.31,152158.0,35.932,36.2011,35.9051,36.1563,152158.0
2018-07-31 14:00:00,40.31,40.31,40.15,40.21,167786.0,36.1563,36.1563,36.0128,36.0666,167786.0
2018-07-31 14:30:00,40.2,40.25,40.1,40.11,189845.0,36.0576,36.1025,35.9679,35.9769,189845.0
2018-07-31 15:00:00,40.13,40.15,40.04,40.09,230336.0,35.9948,36.0128,35.9141,35.9589,230336.0
2018-07-31 15:30:00,40.09,40.35,40.07,40.33,1021021.0,35.9589,36.1922,35.941,36.1742,1021021.0
2018-08-01 09:30:00,40.33,40.4,39.71,39.96,515910.0,36.1742,36.237,35.6181,35.8423,515910.0
2018-08-01 10:00:00,39.95,40.0,39.86,39.91,347114.0,35.8334,35.8782,35.7526,35.7975,347114.0
2018-08-01 10:30:00,39.91,40.14,39.87,40.12,254409.0,35.7975,36.0038,35.7616,35.9859,254409.0
2018-08-01 11:00:00,40.11,40.22,40.07,40.12,209261.0,35.9769,36.0756,35.941,35.9859,209261.0
2018-08-01 11:30:00,40.12,40.12,39.86,39.86,209144.0,35.9859,35.9859,35.7526,35.7526,209144.0
2018-08-01 12:00:00,39.85,39.91,39.79,39.8,133231.0,35.7437,35.7975,35.6899,35.6988,133231.0
2018-08-01 12:30:00,39.8,39.91,39.75,39.89,169535.0,35.6988,35.7975,35.654,35.7796,169535.0
2018-08-01 13:00:00,39.89,39.94,39.85,39.86,138856.0,35.7796,35.8244,35.7437,35.7526,138856.0
2018-08-01 13:30:00,39.85,39.95,39.82,39.87,134257.0,35.7437,35.8334,35.7168,35.7616,134257.0
2018-08-01 14:00:00,39.87,40.0,39.84,39.93,181949.0,35.7616,35.8782,35.7347,35.8154,181949.0
2018-08-01 14:30:00,39.93,40.01,39.86,39.99,169268.0,35.8154,35.8872,35.7526,35.8693,169268.0
2018-08-01 15:00:00,39.99,40.02,39.94,39.98,199462.0,35.8693,35.8962,35.8244,35.8603,199462.0
2018-08-01 15:30:00,39.98,40.01,39.94,39.98,750629.0,35.8603,35.8872,35.8244,35.8603,750629.0
2018-08-02 09:30:00,39.84,39.84,39.35,39.42,329223.0,35.7347,35.7347,35.2952,35.358,329223.0
2018-08-02 10:00:00,39.43,39.69,39.25,39.67,390945.0,35.367,35.6002,35.2055,35.5822,390945.0
2018-08-02 10:30:00,39.66,39.69,39.45,39.56,463239.0,35.5733,35.6002,35.3849,35.4836,463239.0
2018-08-02 11:00:00,39.56,39.58,39.4,39.45,202468.0,35.4836,35.5015,35.34,35.3849,202468.0
2018-08-02 11:30:00,39.46,39.53,39.38,39.43,401091.0,35.3939,35.4567,35.3221,35.367,401091.0
2018-08-02 12:00:00,39.41,39.53,39.38,39.52,241469.0,35.349,35.4567,35.3221,35.4477,241469.0
2018-08-02 12:30:00,39.52,39.53,39.4,39.41,152853.0,35.4477,35.4567,35.34,35.349,152853.0
2018-08-02 13:00:00,39.41,39.5,39.34,39.45,102574.0,35.349,35.4297,35.2862,35.3849,102574.0
2018-08-02 13:30:00,39.44,39.55,39.44,39.55,124172.0,35.3759,35.4746,35.3759,35.4746,124172.0
2018-08-02 14:00:00,39.54,39.6,39.48,39.5,165024.0,35.4656,35.5194,35.4118,35.4297,165024.0
2018-08-02 14:30:00,39.5,39.5,39.45,39.48,109720.0,35.4297,35.4297,35.3849,35.4118,109720.0
2018-08-02 15:00:00,39.48,39.56,39.42,39.5,626593.0,35.4118,35.4836,35.358,35.4297,626593.0
2018-08-02 15:30:00,39.5,39.55,39.38,39.39,868262.0,35.4297,35.4746,35.3221,35.3311,868262.0
2018-08-03 09:30:00,39.46,39.73,39.32,39.38,186817.0,35.3939,35.636,35.2683,35.3221,186817.0
2018-08-03 10:00:00,39.39,39.45,39.32,39.43,125512.0,35.3311,35.3849,35.2683,35.367,125512.0
2018-08-03 10:30:00,39.42,39.46,39.32,39.37,106631.0,35.358,35.3939,35.2683,35.3131,106631.0
2018-08-03 11:00:00,39.38,39.43,39.23,39.24,89747.0,35.3221,35.367,35.1876,35.1965,89747.0
2018-08-03 11:30:00,39.24,39.32,39.17,39.18,127081.0,35.1965,35.2683,35.1337,35.1427,127081.0
2018-08-03 12:00:00,39.18,39.26,39.13,39.22,169121.0,35.1427,35.2145,35.0979,35.1786,169121.0
2018-08-03 12:30:00,39.22,39.23,39.16,39.17,192727.0,35.1786,35.1876,35.1248,35.1337,192727.0
2018-08-03 13:00:00,39.18,39.31,39.16,39.31,134875.0,35.1427,35.2593,35.1248,35.2593,134875.0
2018-08-03 13:30:00,39.3,39.33,39.29,39.32,162335.0,35.2504,35.2773,35.2414,35.2683,162335.0
2018-08-03 14:00:00,39.32,39.33,39.29,39.33,103049.0,35.2683,35.2773,35.2414,35.2773,103049.0
2018-08-03 14:30:00,39.33,39.58,39.32,39.52,305788.0,35.2773,35.5015,35.2683,35.4477,305788.0
2018-08-03 15:00:00,39.52,39.55,39.49,39.53,224660.0,35.4477,35.4746,35.4208,35.4567,224660.0
2018-08-03 15:30:00,39.52,39.54,39.48,39.5,324829.0,35.4477,35.4656,35.4118,35.4297,324829.0
2018-08-06 09:30:00,39.5,39.75,39.43,39.62,112804.0,35.4297,35.654,35.367,35.5374,112804.0
2018-08-06 10:00:00,39.62,39.81,39.59,39.64,99801.0,35.5374,35.7078,35.5105,35.5553,99801.0
2018-08-06 10:30:00,39.64,39.85,39.63,39.74,115357.0,35.5553,35.7437,35.5463,35.645,115357.0
2018-08-06 11:00:00,39.75,39.82,39.7,39.79,73180.0,35.654,35.7168,35.6091,35.6899,73180.0
2018-08-06 11:30:00,39.78,39.78,39.68,39.7,71904.0,35.6809,35.6809,35.5912,35.6091,71904.0
2018-08-06 12:00:00,39.71,39.82,39.71,39.78,74862.0,35.6181,35.7168,35.6181,35.6809,74862.0
2018-08-06 12:30:00,39.79,39.91,39.78,39.88,73900.0,35.6899,35.7975,35.6809,35.7706,73900.0
2018-08-06 13:00:00,39.87,39.91,39.84,39.87,110343.0,35.7616,35.7975,35.7347,35.7616,110343.0
2018-08-06 13:30:00,39.87,39.88,39.79,39.82,75168.0,35.7616,35.7706,35.6899,35.7168,75168.0
2018-08-06 14:00:00,39.83,39.93,39.83,39.88,84831.0,35.7257,35.8154,35.7257,35.7706,84831.0
2018-08-06 14:30:00,39.88,39.9,39.81,39.84,105950.0,35.7706,35.7885,35.7078,35.7347,105950.0
2018-08-06 15:00:00,39.84,39.85,39.74,39.8,98804.0,35.7347,35.7437,35.645,35.6988,98804.0
2018-08-06 15:30:00,39.8,39.86,39.78,39.81,443620.0,35.6988,35.7526,35.6809,35.7078,443620.0
2018-08-07 09:30:00,39.94,40.06,39.77,39.8,107469.0,35.8244,35.932,35.6719,35.6988,107469.0
2018-08-07 10:00:00,39.81,39.95,39.76,39.87,141845.0,35.7078,35.8334,35.663,35.7616,141845.0
2018-08-07 10:30:00,39.88,39.94,39.82,39.84,109348.0,35.7706,35.8244,35.7168,35.7347,109348.0
2018-08-07 11:00:00,39.84,39.9,39.79,39.85,92661.0,35.7347,35.7885,35.6899,35.7437,92661.0
2018-08-07 11:30:00,39.84,39.9,39.77,39.85,103057.0,35.7347,35.7885,35.6719,35.7437,103057.0
2018-08-07 12:00:00,39.85,39.87,39.78,39.8,63824.0,35.7437,35.7616,35.6809,35.6988,63824.0
2018-08-07 12:30:00,39.79,39.9,39.77,39.84,105605.0,35.6899,35.7885,35.6719,35.7347,105605.0
2018-08-07 13:00:00,39.84,39.86,39.8,39.82,140446.0,35.7347,35.7526,35.6988,35.7168,140446.0
2018-08-07 13:30:00,39.82,39.91,39.79,39.85,164960.0,35.7168,35.7975,35.6899,35.7437,164960.0
2018-08-07 14:00:00,39.85,39.87,39.82,39.86,72470.0,35.7437,35.7616,35.7168,35.7526,72470.0
2018-08-07 14:30:00,39.85,39.88,39.81,39.83,72869.0,35.7437,35.7706,35.7078,35.7257,72869.0
2018-08-07 15:00:00,39.84,39.84,39.77,39.78,78524.0,35.7347,35.7347,35.6719,35.6809,78524.0
2018-08-07 15:30:00,39.78,39.78,39.71,39.72,248803.0,35.6809,35.6809,35.6181,35.6271,248803.0
2018-08-08 09:30:00,39.69,39.69,39.49,39.59,85443.0,35.6002,35.6002,35.4208,35.5105,85443.0
2018-08-08 10:00:00,39.6,39.64,39.44,39.57,91773.0,35.5194,35.5553,35.3759,35.4925,91773.0
2018-08-08 10:30:00,39.56,39.59,39.45,39.47,57237.0,35.4836,35.5105,35.3849,35.4028,57237.0
2018-08-08 11:00:00,39.47,39.51,39.4,39.43,80602.0,35.4028,35.4387,35.34,35.367,80602.0
2018-08-08 11:30:00,39.44,39.52,39.44,39.51,38002.0,35.3759,35.4477,35.3759,35.4387,38002.0
2018-08-08 12:00:00,39.51,39.51,39.4,39.41,42342.0,35.4387,35.4387,35.34,35.349,42342.0
2018-08-08 12:30:00,39.41,39.48,39.41,39.43,39227.0,35.349,35.4118,35.349,35.367,39227.0
2018-08-08 13:00:00,39.43,39.47,39.4,39.41,34013.0,35.367,35.4028,35.34,35.349,34013.0
2018-08-08 13:30:00,39.42,39.43,39.37,39.39,42897.0,35.358,35.367,35.3131,35.3311,42897.0
2018-08-08 14:00:00,39.39,39.39,39.3,39.3,54812.0,35.3311,35.3311,35.2504,35.2504,54812.0
2018-08-08 14:30:00,39.3,39.32,39.24,39.28,172529.0,35.2504,35.2683,35.1965,35.2324,172529.0
2018-08-08 15:00:00,39.27,39.34,39.24,39.33,91751.0,35.2234,35.2862,35.1965,35.2773,91751.0
2018-08-08 15:30:00,39.34,39.35,39.19,39.23,277863.0,35.2862,35.2952,35.1517,35.1876,277863.0
2018-08-09 09:30:00,39.29,39.43,39.1,39.36,236219.0,35.2414,35.367,35.071,35.3042,236219.0
2018-08-09 10:00:00,39.37,39.61,39.33,39.54,128472.0,35.3131,35.5284,35.2773,35.4656,128472.0
2018-08-09 10:30:00,39.54,39.57,39.42,39.47,104009.0,35.4656,35.4925,35.358,35.4028,104009.0
2018-08-09 11:00:00,39.46,39.46,39.3,39.35,88156.0,35.3939,35.3939,35.2504,35.2952,88156.0
2018-08-09 11:30:00,39.34,39.41,39.26,39.41,92173.0,35.2862,35.349,35.2145,35.349,92173.0
2018-08-09 12:00:00,39.4,39.4,39.32,39.32,54272.0,35.34,35.34,35.2683,35.2683,54272.0
2018-08-09 12:30:00,39.32,39.43,39.31,39.41,70127.0,35.2683,35.367,35.2593,35.349,70127.0
2018-08-09 13:00:00,39.41,39.42,39.32,39.34,76609.0,35.349,35.358,35.2683,35.2862,76609.0
2018-08-09 13:30:00,39.34,39.35,39.27,39.3,36114.0,35.2862,35.2952,35.2234,35.2504,36114.0
2018-08-09 14:00:00,39.3,39.31,39.22,39.22,100128.0,35.2504,35.2593,35.1786,35.1786,100128.0
2018-08-09 14:30:00,39.22,39.23,39.15,39.15,87506.0,35.1786,35.1876,35.1158,35.1158,87506.0
2018-08-09 15:00:00,39.16,39.2,39.12,39.17,142074.0,35.1248,35.1607,35.0889,35.1337,142074.0
2018-08-09 15:30:00,39.18,39.21,39.09,39.12,351265.0,35.1427,35.1696,35.062,35.0889,351265.0
2018-08-10 09:30:00,39.0,39.0,38.24,38.4,306608.0,34.9813,34.9813,34.2996,34.4431,306608.0
2018-08-10 10:00:00,38.39,38.59,38.32,38.52,182492.0,34.4341,34.6135,34.3713,34.5507,182492.0
2018-08-10 10:30:00,38.52,38.8,38.52,38.79,76746.0,34.5507,34.8019,34.5507,34.7929,76746.0
2018-08-10 11:00:00,38.8,38.81,38.67,38.71,218882.0,34.8019,34.8108,34.6853,34.7211,218882.0
2018-08-10 11:30:00,38.72,38.73,38.62,38.66,294596.0,34.7301,34.7391,34.6404,34.6763,294596.0
2018-08-10 12:00:00,38.66,38.73,38.6,38.72,56350.0,34.6763,34.7391,34.6225,34.7301,56350.0
2018-08-10 12:30:00,38.71,38.74,38.62,38.64,47125.0,34.7211,34.7481,34.6404,34.6584,47125.0
2018-08-10 13:00:00,38.63,38.64,38.55,38.6,119613.0,34.6494,34.6584,34.5776,34.6225,119613.0
2018-08-10 13:30:00,38.61,38.63,38.54,38.56,56536.0,34.6315,34.6494,34.5687,34.5866,56536.0
2018-08-10 14:00:00,38.57,38.57,38.45,38.46,76998.0,34.5956,34.5956,34.4879,34.4969,76998.0
2018-08-10 14:30:00,38.45,38.6,38.44,38.57,56384.0,34.4879,34.6225,34.479,34.5956,56384.0
2018-08-10 15:00:00,38.57,38.67,38.49,38.61,90808.0,34.5956,34.6853,34.5238,34.6315,90808.0
2018-08-10 15:30:00,38.61,38.64,38.55,38.6,250726.0,34.6315,34.6584,34.5776,34.6225,250726.0
2018-08-13 09:30:00,38.52,38.77,38.17,38.18,97062.0,34.5507,34.775,34.2368,34.2458,97062.0
2018-08-13 10:00:00,38.18,38.29,38.1,38.14,152935.0,34.2458,34.3444,34.174,34.2099,152935.0
2018-08-13 10:30:00,38.15,38.26,38.04,38.04,119617.0,34.2189,34.3175,34.1202,34.1202,119617.0
2018-08-13 11:00:00,38.05,38.1,37.83,37.89,235810.0,34.1292,34.174,33.9318,33.9856,235810.0
2018-08-13 11:30:00,37.89,38.02,37.71,37.71,79612.0,33.9856,34.1022,33.8242,33.8242,79612.0
2018-08-13 12:00:00,37.7,37.79,37.69,37.77,144550.0,33.8152,33.8959,33.8063,33.878,144550.0
2018-08-13 12:30:00,37.77,37.78,37.59,37.59,136066.0,33.878,33.887,33.7166,33.7166,136066.0
2018-08-13 13:00:00,37.6,37.66,37.52,37.61,104826.0,33.7255,33.7793,33.6538,33.7345,104826.0
2018-08-13 13:30:00,37.61,37.74,37.6,37.69,111200.0,33.7345,33.8511,33.7255,33.8063,111200.0
2018-08-13 14:00:00,37.69,37.94,37.67,37.93,159827.0,33.8063,34.0305,33.7883,34.0215,159827.0
2018-08-13 14:30:00,37.93,37.94,37.8,37.82,114409.0,34.0215,34.0305,33.9049,33.9229,114409.0
2018-08-13 15:00:00,37.81,37.84,37.73,37.73,176318.0,33.9139,33.9408,33.8421,33.8421,176318.0
2018-08-13 15:30:00,37.74,37.76,37.59,37.72,824334.0,33.8511,33.869,33.7166,33.8332,824334.0
2018-08-14 09:30:00,37.8,38.01,37.73,37.9,329797.0,33.9049,34.0933,33.8421,33.9946,329797.0
2018-08-14 10:00:00,37.89,38.07,37.79,37.96,245665.0,33.9856,34.1471,33.8959,34.0484,245665.0
2018-08-14 10:30:00,37.95,38.21,37.91,38.11,305668.0,34.0395,34.2727,34.0036,34.183,305668.0
2018-08-14 11:00:00,38.1,38.3,38.1,38.19,87501.0,34.174,34.3534,34.174,34.2547,87501.0
2018-08-14 11:30:00,38.18,38.21,38.1,38.12,55354.0,34.2458,34.2727,34.174,34.1919,55354.0
2018-08-14 12:00:00,38.11,38.22,38.11,38.2,67079.0,34.183,34.2816,34.183,34.2637,67079.0
2018-08-14 12:30:00,38.2,38.26,38.17,38.17,54554.0,34.2637,34.3175,34.2368,34.2368,54554.0
2018-08-14 13:00:00,38.18,38.28,38.17,38.26,75898.0,34.2458,34.3355,34.2368,34.3175,75898.0
2018-08-14 13:30:00,38.26,38.33,38.23,38.32,66861.0,34.3175,34.3803,34.2906,34.3713,66861.0
2018-08-14 14:00:00,38.32,38.37,38.27,38.31,104503.0,34.3713,34.4162,34.3265,34.3624,104503.0
2018-08-14 14:30:00,38.32,38.36,38.25,38.28,86328.0,34.3713,34.4072,34.3085,34.3355,86328.0
2018-08-14 15:00:00,38.29,38.43,38.28,38.36,194261.0,34.3444,34.47,34.3355,34.4072,194261.0
2018-08-14 15:30:00,38.36,38.37,38.23,38.25,325159.0,34.4072,34.4162,34.2906,34.3085,325159.0
2018-08-15 09:30:00,38.1,38.12,37.5,37.61,129403.0,34.174,34.1919,33.6358,33.7345,129403.0
2018-08-15 10:00:00,37.61,37.79,37.48,37.66,204650.0,33.7345,33.8959,33.6179,33.7793,204650.0
2018-08-15 10:30:00,37.63,37.78,37.61,37.66,93701.0,33.7524,33.887,33.7345,33.7793,93701.0
2018-08-15 11:00:00,37.65,37.86,37.64,37.83,135395.0,33.7704,33.9587,33.7614,33.9318,135395.0
2018-08-15 11:30:00,37.84,37.96,37.82,37.83,76335.0,33.9408,34.0484,33.9229,33.9318,76335.0
2018-08-15 12:00:00,37.84,38.09,37.83,38.08,233568.0,33.9408,34.165,33.9318,34.1561,233568.0
2018-08-15 12:30:00,38.08,38.21,38.07,38.17,114007.0,34.1561,34.2727,34.1471,34.2368,114007.0
2018-08-15 13:00:00,38.18,38.26,38.11,38.15,52957.0,34.2458,34.3175,34.183,34.2189,52957.0
2018-08-15 13:30:00,38.15,38.16,38.09,38.14,59352.0,34.2189,34.2278,34.165,34.2099,59352.0
2018-08-15 14:00:00,38.14,38.19,38.09,38.12,88414.0,34.2099,34.2547,34.165,34.1919,88414.0
2018-08-15 14:30:00,38.11,38.2,38.09,38.19,103505.0,34.183,34.2637,34.165,34.2547,103505.0
2018-08-15 15:00:00,38.2,38.31,38.19,38.26,93761.0,34.2637,34.3624,34.2547,34.3175,93761.0
2018-08-15 15:30:00,38.27,38.41,38.27,38.35,312986.0,34.3265,34.4521,34.3265,34.3982,312986.0
2018-08-16 09:30:00,38.5,38.5,38.19,38.23,232059.0,34.5328,34.5328,34.2547,34.2906,232059.0
2018-08-16 10:00:00,38.23,38.51,38.22,38.33,206021.0,34.2906,34.5418,34.2816,34.3803,206021.0
2018-08-16 10:30:00,38.33,38.46,38.3,38.35,194885.0,34.3803,34.4969,34.3534,34.3982,194885.0
2018-08-16 11:00:00,38.35,38.5,38.32,38.46,100932.0,34.3982,34.5328,34.3713,34.4969,100932.0
2018-08-16 11:30:00,38.45,38.48,38.39,38.42,96042.0,34.4879,34.5148,34.4341,34.461,96042.0
2018-08-16 12:00:00,38.42,38.52,38.39,38.43,114584.0,34.461,34.5507,34.4341,34.47,114584.0
2018-08-16 12:30:00,38.43,38.6,38.38,38.57,195451.0,34.47,34.6225,34.4252,34.5956,195451.0
2018-08-16 13:00:00,38.58,38.63,38.52,38.57,72084.0,34.6045,34.6494,34.5507,34.5956,72084.0
2018-08-16 13:30:00,38.56,38.65,38.52,38.65,76115.0,34.5866,34.6673,34.5507,34.6673,76115.0
2018-08-16 14:00:00,38.64,38.7,38.57,38.57,95283.0,34.6584,34.7122,34.5956,34.5956,95283.0
2018-08-16 14:30:00,38.57,38.64,38.53,38.57,130931.0,34.5956,34.6584,34.5597,34.5956,130931.0
2018-08-16 15:00:00,38.57,38.65,38.56,38.65,123224.0,34.5956,34.6673,34.5866,34.6673,123224.0
2018-08-16 15:30:00,38.64,38.65,38.5,38.54,411677.0,34.6584,34.6673,34.5328,34.5687,411677.0
2018-08-17 09:30:00,38.62,38.92,38.51,38.9,151416.0,34.6404,34.9095,34.5418,34.8916,151416.0
2018-08-17 10:00:00,38.89,39.1,38.86,38.91,263924.0,34.8826,35.071,34.8557,34.9005,263924.0
2018-08-17 10:30:00,38.91,38.95,38.73,38.76,116375.0,34.9005,34.9364,34.7391,34.766,116375.0
2018-08-17 11:00:00,38.75,38.86,38.74,38.83,157407.0,34.757,34.8557,34.7481,34.8288,157407.0
2018-08-17 11:30:00,38.84,38.86,38.76,38.83,85937.0,34.8378,34.8557,34.766,34.8288,85937.0
2018-08-17 12:00:00,38.82,38.84,38.67,38.67,123262.0,34.8198,34.8378,34.6853,34.6853,123262.0
2018-08-17 12:30:00,38.67,38.68,38.59,38.64,72807.0,34.6853,34.6942,34.6135,34.6584,72807.0
2018-08-17 13:00:00,38.65,38.69,38.65,38.68,106136.0,34.6673,34.7032,34.6673,34.6942,106136.0
2018-08-17 13:30:00,38.68,38.75,38.63,38.74,122015.0,34.6942,34.757,34.6494,34.7481,122015.0
2018-08-17 14:00:00,38.74,38.84,38.73,38.82,125005.0,34.7481,34.8378,34.7391,34.8198,125005.0
2018-08-17 14:30:00,38.82,38.9,38.77,38.89,197128.0,34.8198,34.8916,34.775,34.8826,197128.0
2018-08-17 15:00:00,38.89,38.9,38.8,38.8,109036.0,34.8826,34.8916,34.8019,34.8019,109036.0
2018-08-17 15:30:00,38.8,38.81,38.72,38.74,261526.0,34.8019,34.8108,34.7301,34.7481,261526.0
2018-08-20 09:30:00,38.86,38.98,38.74,38.77,161914.0,34.8557,34.9633,34.7481,34.775,161914.0
2018-08-20 10:00:00,38.77,38.88,38.73,38.77,162251.0,34.775,34.8736,34.7391,34.775,162251.0
2018-08-20 10:30:00,38.77,38.77,38.59,38.63,65667.0,34.775,34.775,34.6135,34.6494,65667.0
2018-08-20 11:00:00,38.63,38.65,38.52,38.53,125288.0,34.6494,34.6673,34.5507,34.5597,125288.0
2018-08-20 11:30:00,38.53,38.71,38.53,38.68,70607.0,34.5597,34.7211,34.5597,34.6942,70607.0
2018-08-20 12:00:00,38.68,38.76,38.66,38.69,56953.0,34.6942,34.766,34.6763,34.7032,56953.0
2018-08-20 12:30:00,38.69,38.72,38.65,38.66,70361.0,34.7032,34.7301,34.6673,34.6763,70361.0
2018-08-20 13:00:00,38.66,38.74,38.65,38.74,71384.0,34.6763,34.7481,34.6673,34.7481,71384.0
2018-08-20 13:30:00,38.73,38.74,38.69,38.72,48588.0,34.7391,34.7481,34.7032,34.7301,48588.0
2018-08-20 14:00:00,38.72,38.74,38.66,38.71,71249.0,34.7301,34.7481,34.6763,34.7211,71249.0
2018-08-20 14:30:00,38.71,38.72,38.65,38.66,52805.0,34.7211,34.7301,34.6673,34.6763,52805.0
2018-08-20 15:00:00,38.66,38.68,38.61,38.62,100958.0,34.6763,34.6942,34.6315,34.6404,100958.0
2018-08-20 15:30:00,38.61,38.66,38.61,38.65,420984.0,34.6315,34.6763,34.6315,34.6673,420984.0
2018-08-21 09:30:00,38.75,39.29,38.75,39.28,139394.0,34.757,35.2414,34.757,35.2324,139394.0
2018-08-21 10:00:00,39.29,39.36,39.18,39.21,98250.0,35.2414,35.3042,35.1427,35.1696,98250.0
2018-08-21 10:30:00,39.2,39.28,39.18,39.25,72282.0,35.1607,35.2324,35.1427,35.2055,72282.0
2018-08-21 11:00:00,39.25,39.26,39.13,39.2,84891.0,35.2055,35.2145,35.0979,35.1607,84891.0
2018-08-21 11:30:00,39.19,39.29,39.14,39.26,172354.0,35.1517,35.2414,35.1068,35.2145,172354.0
2018-08-21 12:00:00,39.27,39.42,39.2,39.41,123443.0,35.2234,35.358,35.1607,35.349,123443.0
2018-08-21 12:30:00,39.41,39.5,39.39,39.45,211523.0,35.349,35.4297,35.3311,35.3849,211523.0
2018-08-21 13:00:00,39.45,39.54,39.44,39.52,68638.0,35.3849,35.4656,35.3759,35.4477,68638.0
2018-08-21 13:30:00,39.53,39.55,39.5,39.52,101580.0,35.4567,35.4746,35.4297,35.4477,101580.0
2018-08-21 14:00:00,39.52,39.52,39.36,39.39,108217.0,35.4477,35.4477,35.3042,35.3311,108217.0
2018-08-21 14:30:00,39.38,39.39,39.33,39.39,78269.0,35.3221,35.3311,35.2773,35.3311,78269.0
2018-08-21 15:00:00,39.39,39.39,39.33,39.34,91625.0,35.3311,35.3311,35.2773,35.2862,91625.0
2018-08-21 15:30:00,39.34,39.34,39.24,39.24,482437.0,35.2862,35.2862,35.1965,35.1965,482437.0
2018-08-22 09:30:00,39.21,39.34,38.72,38.88,129628.0,35.1696,35.2862,34.7301,34.8736,129628.0
2018-08-22 10:00:00,38.9,38.96,38.77,38.81,98465.0,34.8916,34.9454,34.775,34.8108,98465.0
2018-08-22 10:30:00,38.8,38.94,38.8,38.89,154298.0,34.8019,34.9274,34.8019,34.8826,154298.0
2018-08-22 11:00:00,38.89,38.98,38.88,38.93,70670.0,34.8826,34.9633,34.8736,34.9185,70670.0
2018-08-22 11:30:00,38.93,38.94,38.83,38.86,60022.0,34.9185,34.9274,34.8288,34.8557,60022.0
2018-08-22 12:00:00,38.86,38.91,38.83,38.91,66851.0,34.8557,34.9005,34.8288,34.9005,66851.0
2018-08-22 12:30:00,38.91,38.94,38.87,38.91,55719.0,34.9005,34.9274,34.8647,34.9005,55719.0
2018-08-22 13:00:00,38.91,38.94,38.86,38.91,71837.0,34.9005,34.9274,34.8557,34.9005,71837.0
2018-08-22 13:30:00,38.91,38.92,38.84,38.87,349693.0,34.9005,34.9095,34.8378,34.8647,349693.0
2018-08-22 14:00:00,38.87,38.92,38.78,38.85,292201.0,34.8647,34.9095,34.7839,34.8467,292201.0
2018-08-22 14:30:00,38.84,38.9,38.84,38.89,117564.0,34.8378,34.8916,34.8378,34.8826,117564.0
2018-08-22 15:00:00,38.89,38.97,38.85,38.95,260569.0,34.8826,34.9544,34.8467,34.9364,260569.0
2018-08-22 15:30:00,38.95,38.96,38.87,38.89,388045.0,34.9364,34.9454,34.8647,34.8826,388045.0
2018-08-23 09:30:00,38.89,38.89,38.56,38.63,62340.0,34.8826,34.8826,34.5866,34.6494,62340.0
2018-08-23 10:00:00,38.62,38.65,38.49,38.63,98052.0,34.6404,34.6673,34.5238,34.6494,98052.0
2018-08-23 10:30:00,38.64,38.7,38.54,38.6,195996.0,34.6584,34.7122,34.5687,34.6225,195996.0
2018-08-23 11:00:00,38.61,38.65,38.57,38.63,88488.0,34.6315,34.6673,34.5956,34.6494,88488.0
2018-08-23 11:30:00,38.63,38.64,38.56,38.58,108839.0,34.6494,34.6584,34.5866,34.6045,108839.0
2018-08-23 12:00:00,38.59,38.72,38.57,38.71,97662.0,34.6135,34.7301,34.5956,34.7211,97662.0
2018-08-23 12:30:00,38.7,38.75,38.67,38.74,103776.0,34.7122,34.757,34.6853,34.7481,103776.0
2018-08-23 13:00:00,38.75,38.78,38.69,38.75,219432.0,34.757,34.7839,34.7032,34.757,219432.0
2018-08-23 13:30:00,38.75,38.76,38.71,38.72,154554.0,34.757,34.766,34.7211,34.7301,154554.0
2018-08-23 14:00:00,38.73,38.85,38.72,38.83,144867.0,34.7391,34.8467,34.7301,34.8288,144867.0
2018-08-23 14:30:00,38.83,38.85,38.77,38.79,89597.0,34.8288,34.8467,34.775,34.7929,89597.0
2018-08-23 15:00:00,38.79,38.85,38.77,38.8,132337.0,34.7929,34.8467,34.775,34.8019,132337.0
2018-08-23 15:30:00,38.8,38.82,38.7,38.77,684586.0,34.8019,34.8198,34.7122,34.775,684586.0
2018-08-24 09:30:00,38.74,38.97,38.64,38.87,254440.0,34.7481,34.9544,34.6584,34.8647,254440.0
2018-08-24 10:00:00,38.87,38.94,38.8,38.91,146493.0,34.8647,34.9274,34.8019,34.9005,146493.0
2018-08-24 10:30:00,38.92,39.04,38.91,39.01,145262.0,34.9095,35.0171,34.9005,34.9902,145262.0
2018-08-24 11:00:00,39.02,39.03,38.85,38.9,439763.0,34.9992,35.0082,34.8467,34.8916,439763.0
2018-08-24 11:30:00,38.9,38.94,38.83,38.87,112350.0,34.8916,34.9274,34.8288,34.8647,112350.0
2018-08-24 12:00:00,38.87,38.99,38.86,38.98,111832.0,34.8647,34.9723,34.8557,34.9633,111832.0
2018-08-24 12:30:00,38.98,39.06,38.97,39.05,77363.0,34.9633,35.0351,34.9544,35.0261,77363.0
2018-08-24 13:00:00,39.06,39.08,38.99,39.0,55604.0,35.0351,35.053,34.9723,34.9813,55604.0
2018-08-24 13:30:00,39.01,39.01,38.93,39.01,67450.0,34.9902,34.9902,34.9185,34.9902,67450.0
2018-08-24 14:00:00,39.01,39.03,38.94,38.96,88914.0,34.9902,35.0082,34.9274,34.9454,88914.0
2018-08-24 14:30:00,38.95,38.99,38.92,38.93,90739.0,34.9364,34.9723,34.9095,34.9185,90739.0
2018-08-24 15:00:00,38.92,38.97,38.88,38.89,116240.0,34.9095,34.9544,34.8736,34.8826,116240.0
2018-08-24 15:30:00,38.89,38.94,38.85,38.92,340034.0,34.8826,34.9274,34.8467,34.9095,340034.0
2018-08-27 09:30:00,39.06,39.61,39.02,39.6,115770.0,35.0351,35.5284,34.9992,35.5194,115770.0
2018-08-27 10:00:00,39.59,39.73,39.45,39.46,178078.0,35.5105,35.636,35.3849,35.3939,178078.0
2018-08-27 10:30:00,39.45,39.45,39.31,39.38,64663.0,35.3849,35.3849,35.2593,35.3221,64663.0
2018-08-27 11:00:00,39.38,39.41,39.28,39.34,75326.0,35.3221,35.349,35.2324,35.2862,75326.0
2018-08-27 11:30:00,39.35,39.37,39.26,39.34,119271.0,35.2952,35.3131,35.2145,35.2862,119271.0
2018-08-27 12:00:00,39.34,39.35,39.23,39.23,62851.0,35.2862,35.2952,35.1876,35.1876,62851.0
2018-08-27 12:30:00,39.23,39.3,39.23,39.27,43138.0,35.1876,35.2504,35.1876,35.2234,43138.0
2018-08-27 13:00:00,39.27,39.31,39.24,39.26,67236.0,35.2234,35.2593,35.1965,35.2145,67236.0
2018-08-27 13:30:00,39.25,39.3,39.2,39.23,51684.0,35.2055,35.2504,35.1607,35.1876,51684.0
2018-08-27 14:00:00,39.23,39.26,39.19,39.24,79313.0,35.1876,35.2145,35.1517,35.1965,79313.0
2018-08-27 14:30:00,39.25,39.26,39.11,39.13,86083.0,35.2055,35.2145,35.0799,35.0979,86083.0
2018-08-27 15:00:00,39.13,39.13,39.05,39.08,115073.0,35.0979,35.0979,35.0261,35.053,115073.0
2018-08-27 15:30:00,39.08,39.15,39.02,39.09,519308.0,35.053,35.1158,34.9992,35.062,519308.0
2018-08-28 09:30:00,39.1,39.3,39.03,39.12,77807.0,35.071,35.2504,35.0082,35.0889,77807.0
2018-08-28 10:00:00,39.12,39.23,39.11,39.15,55040.0,35.0889,35.1876,35.0799,35.1158,55040.0
2018-08-28 10:30:00,39.16,39.23,39.09,39.16,55134.0,35.1248,35.1876,35.062,35.1248,55134.0
2018-08-28 11:00:00,39.16,39.23,39.16,39.18,60031.0,35.1248,35.1876,35.1248,35.1427,60031.0
2018-08-28 11:30:00,39.19,39.21,39.01,39.04,53969.0,35.1517,35.1696,34.9902,35.0171,53969.0
2018-08-28 12:00:00,39.03,39.1,39.02,39.08,44361.0,35.0082,35.071,34.9992,35.053,44361.0
2018-08-28 12:30:00,39.08,39.1,39.06,39.07,29735.0,35.053,35.071,35.0351,35.0441,29735.0
2018-08-28 13:00:00,39.07,39.09,39.05,39.06,84671.0,35.0441,35.062,35.0261,35.0351,84671.0
2018-08-28 13:30:00,39.06,39.12,38.96,38.96,226141.0,35.0351,35.0889,34.9454,34.9454,226141.0
2018-08-28 14:00:00,38.97,39.01,38.9,39.0,68404.0,34.9544,34.9902,34.8916,34.9813,68404.0
2018-08-28 14:30:00,39.0,39.0,38.93,38.95,64490.0,34.9813,34.9813,34.9185,34.9364,64490.0
2018-08-28 15:00:00,38.95,38.97,38.9,38.94,65010.0,34.9364,34.9544,34.8916,34.9274,65010.0
2018-08-28 15:30:00,38.94,38.94,38.83,38.88,192027.0,34.9274,34.9274,34.8288,34.8736,192027.0
2018-08-29 09:30:00,38.98,38.98,38.73,38.75,111942.0,34.9633,34.9633,34.7391,34.757,111942.0
2018-08-29 10:00:00,38.74,38.81,38.7,38.74,94814.0,34.7481,34.8108,34.7122,34.7481,94814.0
2018-08-29 10:30:00,38.74,38.79,38.67,38.74,90286.0,34.7481,34.7929,34.6853,34.7481,90286.0
2018-08-29 11:00:00,38.73,38.78,38.69,38.76,109160.0,34.7391,34.7839,34.7032,34.766,109160.0
2018-08-29 11:30:00,38.77,38.85,38.69,38.81,108552.0,34.775,34.8467,34.7032,34.8108,108552.0
2018-08-29 12:00:00,38.81,38.83,38.78,38.81,164770.0,34.8108,34.8288,34.7839,34.8108,164770.0
2018-08-29 12:30:00,38.81,38.94,38.8,38.92,160950.0,34.8108,34.9274,34.8019,34.9095,160950.0
2018-08-29 13:00:00,38.92,38.93,38.81,38.82,47429.0,34.9095,34.9185,34.8108,34.8198,47429.0
2018-08-29 13:30:00,38.81,38.84,38.75,38.75,35581.0,34.8108,34.8378,34.757,34.757,35581.0
2018-08-29 14:00:00,38.75,38.78,38.73,38.74,30999.0,34.757,34.7839,34.7391,34.7481,30999.0
2018-08-29 14:30:00,38.75,38.77,38.71,38.71,34820.0,34.757,34.775,34.7211,34.7211,34820.0
2018-08-29 15:00:00,38.72,38.75,38.67,38.74,59586.0,34.7301,34.757,34.6853,34.7481,59586.0
2018-08-29 15:30:00,38.75,38.81,38.71,38.75,242870.0,34.757,34.8108,34.7211,34.757,242870.0
2018-08-30 09:30:00,38.68,38.68,38.42,38.52,90797.0,34.6942,34.6942,34.461,34.5507,90797.0
2018-08-30 10:00:00,38.51,38.59,38.48,38.52,66666.0,34.5418,34.6135,34.5148,34.5507,66666.0
2018-08-30 10:30:00,38.53,38.58,38.5,38.51,48563.0,34.5597,34.6045,34.5328,34.5418,48563.0
2018-08-30 11:00:00,38.52,38.54,38.35,38.4,69523.0,34.5507,34.5687,34.3982,34.4431,69523.0
2018-08-30 11:30:00,38.4,38.42,38.35,38.37,51686.0,34.4431,34.461,34.3982,34.4162,51686.0
2018-08-30 12:00:00,38.37,38.4,38.34,38.37,49161.0,34.4162,34.4431,34.3893,34.4162,49161.0
2018-08-30 12:30:00,38.37,38.52,38.37,38.52,84354.0,34.4162,34.5507,34.4162,34.5507,84354.0
2018-08-30 13:00:00,38.52,38.53,38.46,38.52,82282.0,34.5507,34.5597,34.4969,34.5507,82282.0
2018-08-30 13:30:00,38.52,38.53,38.37,38.38,112345.0,34.5507,34.5597,34.4162,34.4252,112345.0
2018-08-30 14:00:00,38.38,38.38,38.13,38.21,96377.0,34.4252,34.4252,34.2009,34.2727,96377.0
2018-08-30 14:30:00,38.2,38.33,38.2,38.27,60029.0,34.2637,34.3803,34.2637,34.3265,60029.0
2018-08-30 15:00:00,38.27,38.27,38.04,38.1,344143.0,34.3265,34.3265,34.1202,34.174,344143.0
2018-08-30 15:30:00,38.1,38.19,38.08,38.17,349299.0,34.174,34.2547,34.1561,34.2368,349299.0
2018-08-31 09:30:00,37.99,38.25,37.82,38.17,290720.0,34.0753,34.3085,33.9229,34.2368,290720.0
2018-08-31 10:00:00,38.17,38.37,38.13,38.18,77107.0,34.2368,34.4162,34.2009,34.2458,77107.0
2018-08-31 10:30:00,38.19,38.28,38.13,38.26,68258.0,34.2547,34.3355,34.2009,34.3175,68258.0
2018-08-31 11:00:00,38.27,38.29,38.1,38.13,69478.0,34.3265,34.3444,34.174,34.2009,69478.0
2018-08-31 11:30:00,38.13,38.19,38.02,38.04,37601.0,34.2009,34.2547,34.1022,34.1202,37601.0
2018-08-31 12:00:00,38.04,38.05,37.95,37.97,75927.0,34.1202,34.1292,34.0395,34.0574,75927.0
2018-08-31 12:30:00,37.98,38.01,37.92,37.94,36249.0,34.0664,34.0933,34.0126,34.0305,36249.0
2018-08-31 13:00:00,37.94,38.0,37.94,37.96,28610.0,34.0305,34.0843,34.0305,34.0484,28610.0
2018-08-31 13:30:00,37.97,37.97,37.87,37.88,72176.0,34.0574,34.0574,33.9677,33.9767,72176.0
2018-08-31 14:00:00,37.88,37.9,37.82,37.89,48243.0,33.9767,33.9946,33.9229,33.9856,48243.0
2018-08-31 14:30:00,37.9,37.95,37.86,37.89,81863.0,33.9946,34.0395,33.9587,33.9856,81863.0
2018-08-31 15:00:00,37.88,37.96,37.87,37.89,76116.0,33.9767,34.0484,33.9677,33.9856,76116.0
2018-08-31 15:30:00,37.9,38.02,37.89,37.96,343273.0,33.9946,34.1022,33.9856,34.0484,343273.0
2018-09-04 09:30:00,37.76,37.97,37.67,37.72,164610.0,33.869,34.0574,33.7883,33.8332,164610.0
2018-09-04 10:00:00,37.72,37.86,37.66,37.82,207527.0,33.8332,33.9587,33.7793,33.9229,207527.0
2018-09-04 10:30:00,37.82,37.83,37.76,37.78,130189.0,33.9229,33.9318,33.869,33.887,130189.0
2018-09-04 11:00:00,37.77,37.78,37.52,37.52,197334.0,33.878,33.887,33.6538,33.6538,197334.0
2018-09-04 11:30:00,37.53,37.6,37.51,37.52,131936.0,33.6627,33.7255,33.6448,33.6538,131936.0
2018-09-04 12:00:00,37.52,37.56,37.45,37.52,206382.0,33.6538,33.6896,33.591,33.6538,206382.0
2018-09-04 12:30:00,37.51,37.54,37.42,37.43,261134.0,33.6448,33.6717,33.5641,33.573,261134.0
2018-09-04 13:00:00,37.43,37.49,37.31,37.32,199360.0,33.573,33.6269,33.4654,33.4744,199360.0
2018-09-04 13:30:00,37.32,37.4,37.29,37.33,280260.0,33.4744,33.5461,33.4475,33.4833,280260.0
2018-09-04 14:00:00,37.33,37.44,37.32,37.41,360291.0,33.4833,33.582,33.4744,33.5551,360291.0
2018-09-04 14:30:00,37.4,37.54,37.4,37.52,327013.0,33.5461,33.6717,33.5461,33.6538,327013.0
2018-09-04 15:00:00,37.52,37.67,37.49,37.65,288519.0,33.6538,33.7883,33.6269,33.7704,288519.0
2018-09-04 15:30:00,37.66,37.77,37.64,37.76,745418.0,33.7793,33.878,33.7614,33.869,745418.0
2018-09-05 09:30:00,37.79,38.0,37.62,37.98,208559.0,33.8959,34.0843,33.7435,34.0664,208559.0
2018-09-05 10:00:00,37.97,38.15,37.96,38.11,397429.0,34.0574,34.2189,34.0484,34.183,397429.0
2018-09-05 10:30:00,38.12,38.14,38.03,38.11,247441.0,34.1919,34.2099,34.1112,34.183,247441.0
2018-09-05 11:00:00,38.11,38.37,38.1,38.19,164489.0,34.183,34.4162,34.174,34.2547,164489.0
2018-09-05 11:30:00,38.2,38.26,38.12,38.19,148776.0,34.2637,34.3175,34.1919,34.2547,148776.0
2018-09-05 12:00:00,38.19,38.22,38.13,38.19,90312.0,34.2547,34.2816,34.2009,34.2547,90312.0
2018-09-05 12:30:00,38.19,38.21,38.17,38.17,106009.0,34.2547,34.2727,34.2368,34.2368,106009.0
2018-09-05 13:00:00,38.16,38.24,38.15,38.2,65545.0,34.2278,34.2996,34.2189,34.2637,65545.0
2018-09-05 13:30:00,38.19,38.21,38.11,38.13,54319.0,34.2547,34.2727,34.183,34.2009,54319.0
2018-09-05 14:00:00,38.12,38.15,38.07,38.09,68008.0,34.1919,34.2189,34.1471,34.165,68008.0
2018-09-05 14:30:00,38.09,38.15,38.08,38.15,88079.0,34.165,34.2189,34.1561,34.2189,88079.0
2018-09-05 15:00:00,38.15,38.2,38.11,38.2,125509.0,34.2189,34.2637,34.183,34.2637,125509.0
2018-09-05 15:30:00,38.19,38.21,38.09,38.12,379300.0,34.2547,34.2727,34.165,34.1919,379300.0
2018-09-06 09:30:00,38.02,38.33,38.01,38.14,265927.0,34.1022,34.3803,34.0933,34.2099,265927.0
2018-09-06 10:00:00,38.14,38.15,38.04,38.15,116601.0,34.2099,34.2189,34.1202,34.2189,116601.0
2018-09-06 10:30:00,38.15,38.15,37.97,37.97,143034.0,34.2189,34.2189,34.0574,34.0574,143034.0
2018-09-06 11:00:00,37.98,37.98,37.84,37.88,60677.0,34.0664,34.0664,33.9408,33.9767,60677.0
2018-09-06 11:30:00,37.88,38.0,37.88,37.96,62075.0,33.9767,34.0843,33.9767,34.0484,62075.0
2018-09-06 12:00:00,37.96,37.96,37.86,37.86,49286.0,34.0484,34.0484,33.9587,33.9587,49286.0
2018-09-06 12:30:00,37.85,37.92,37.84,37.86,55023.0,33.9498,34.0126,33.9408,33.9587,55023.0
2018-09-06 13:00:00,37.86,37.87,37.79,37.85,45674.0,33.9587,33.9677,33.8959,33.9498,45674.0
2018-09-06 13:30:00,37.85,37.94,37.85,37.87,112372.0,33.9498,34.0305,33.9498,33.9677,112372.0
2018-09-06 14:00:00,37.88,37.94,37.86,37.88,75344.0,33.9767,34.0305,33.9587,33.9767,75344.0
2018-09-06 14:30:00,37.89,37.93,37.86,37.88,88852.0,33.9856,34.0215,33.9587,33.9767,88852.0
2018-09-06 15:00:00,37.87,38.02,37.87,38.01,114173.0,33.9677,34.1022,33.9677,34.0933,114173.0
2018-09-06 15:30:00,38.01,38.03,37.91,37.93,503826.0,34.0933,34.1112,34.0036,34.0215,503826.0
2018-09-07 09:30:00,37.74,37.75,37.56,37.57,136442.0,33.8511,33.8601,33.6896,33.6986,136442.0
2018-09-07 10:00:00,37.57,37.75,37.51,37.74,110977.0,33.6986,33.8601,33.6448,33.8511,110977.0
2018-09-07 10:30:00,37.74,37.86,37.68,37.8,128071.0,33.8511,33.9587,33.7973,33.9049,128071.0
2018-09-07 11:00:00,37.8,37.83,37.74,37.8,84089.0,33.9049,33.9318,33.8511,33.9049,84089.0
2018-09-07 11:30:00,37.82,37.87,37.76,37.76,67800.0,33.9229,33.9677,33.869,33.869,67800.0
2018-09-07 12:00:00,37.76,37.82,37.56,37.58,79897.0,33.869,33.9229,33.6896,33.7076,79897.0
2018-09-07 12:30:00,37.59,37.63,37.51,37.55,58550.0,33.7166,33.7524,33.6448,33.6807,58550.0
2018-09-07 13:00:00,37.56,37.63,37.54,37.63,47132.0,33.6896,33.7524,33.6717,33.7524,47132.0
2018-09-07 13:30:00,37.63,37.71,37.63,37.68,38618.0,33.7524,33.8242,33.7524,33.7973,38618.0
2018-09-07 14:00:00,37.67,37.78,37.67,37.77,123779.0,33.7883,33.887,33.7883,33.878,123779.0
2018-09-07 14:30:00,37.78,37.79,37.67,37.76,107726.0,33.887,33.8959,33.7883,33.869,107726.0
2018-09-07 15:00:00,37.76,37.8,37.73,37.8,63358.0,33.869,33.9049,33.8421,33.9049,63358.0
2018-09-07 15:30:00,37.8,37.83,37.69,37.73,434503.0,33.9049,33.9318,33.8063,33.8421,434503.0
2018-09-10 09:30:00,37.9,38.08,37.77,37.96,218012.0,33.9946,34.1561,33.878,34.0484,218012.0
2018-09-10 10:00:00,37.96,38.29,37.96,38.08,303006.0,34.0484,34.3444,34.0484,34.1561,303006.0
2018-09-10 10:30:00,38.07,38.17,38.05,38.16,139927.0,34.1471,34.2368,34.1292,34.2278,139927.0
2018-09-10 11:00:00,38.16,38.17,38.05,38.08,92979.0,34.2278,34.2368,34.1292,34.1561,92979.0
2018-09-10 11:30:00,38.09,38.14,38.01,38.08,77457.0,34.165,34.2099,34.0933,34.1561,77457.0
2018-09-10 12:00:00,38.07,38.09,37.9,37.91,72176.0,34.1471,34.165,33.9946,34.0036,72176.0
2018-09-10 12:30:00,37.92,38.0,37.92,37.94,33170.0,34.0126,34.0843,34.0126,34.0305,33170.0
2018-09-10 13:00:00,37.94,37.99,37.94,37.98,28586.0,34.0305,34.0753,34.0305,34.0664,28586.0
2018-09-10 13:30:00,37.98,38.03,37.95,38.0,86881.0,34.0664,34.1112,34.0395,34.0843,86881.0
2018-09-10 14:00:00,37.99,38.04,37.97,38.01,70530.0,34.0753,34.1202,34.0574,34.0933,70530.0
2018-09-10 14:30:00,38.02,38.05,37.97,37.99,84530.0,34.1022,34.1292,34.0574,34.0753,84530.0
2018-09-10 15:00:00,38.0,38.06,37.93,37.94,121803.0,34.0843,34.1381,34.0215,34.0305,121803.0
2018-09-10 15:30:00,37.94,37.94,37.79,37.83,334063.0,34.0305,34.0305,33.8959,33.9318,334063.0
2018-09-11 09:30:00,37.86,37.86,37.57,37.82,135606.0,33.9587,33.9587,33.6986,33.9229,135606.0
2018-09-11 10:00:00,37.83,37.9,37.79,37.84,144564.0,33.9318,33.9946,33.8959,33.9408,144564.0
2018-09-11 10:30:00,37.83,37.84,37.65,37.69,81381.0,33.9318,33.9408,33.7704,33.8063,81381.0
2018-09-11 11:00:00,37.7,37.89,37.7,37.89,83785.0,33.8152,33.9856,33.8152,33.9856,83785.0
2018-09-11 11:30:00,37.9,38.09,37.9,38.09,46944.0,33.9946,34.165,33.9946,34.165,46944.0
2018-09-11 12:00:00,38.08,38.13,38.03,38.06,86434.0,34.1561,34.2009,34.1112,34.1381,86434.0
2018-09-11 12:30:00,38.06,38.2,38.05,38.2,111857.0,34.1381,34.2637,34.1292,34.2637,111857.0
2018-09-11 13:00:00,38.2,38.24,38.18,38.23,87576.0,34.2637,34.2996,34.2458,34.2906,87576.0
2018-09-11 13:30:00,38.24,38.24,38.08,38.08,47453.0,34.2996,34.2996,34.1561,34.1561,47453.0
2018-09-11 14:00:00,38.08,38.11,38.0,38.01,77707.0,34.1561,34.183,34.0843,34.0933,77707.0
2018-09-11 14:30:00,38.01,38.1,38.0,38.09,82120.0,34.0933,34.174,34.0843,34.165,82120.0
2018-09-11 15:00:00,38.09,38.13,38.05,38.07,126766.0,34.165,34.2009,34.1292,34.1471,126766.0
2018-09-11 15:30:00,38.06,38.08,38.02,38.07,362519.0,34.1381,34.1561,34.1022,34.1471,362519.0
2018-09-12 09:30:00,38.0,38.06,37.83,37.95,159718.0,34.0843,34.1381,33.9318,34.0395,159718.0
2018-09-12 10:00:00,37.99,38.02,37.93,38.0,118752.0,34.0753,34.1022,34.0215,34.0843,118752.0
2018-09-12 10:30:00,37.99,38.07,37.92,37.98,108202.0,34.0753,34.1471,34.0126,34.0664,108202.0
2018-09-12 11:00:00,37.98,38.18,37.95,38.09,197291.0,34.0664,34.2458,34.0395,34.165,197291.0
2018-09-12 11:30:00,38.09,38.21,38.07,38.14,172354.0,34.165,34.2727,34.1471,34.2099,172354.0
2018-09-12 12:00:00,38.14,38.2,38.11,38.12,205495.0,34.2099,34.2637,34.183,34.1919,205495.0
2018-09-12 12:30:00,38.11,38.24,38.08,38.24,804964.0,34.183,34.2996,34.1561,34.2996,804964.0
2018-09-12 13:00:00,38.24,38.46,38.21,38.39,328649.0,34.2996,34.4969,34.2727,34.4341,328649.0
2018-09-12 13:30:00,38.39,38.39,38.25,38.35,106958.0,34.4341,34.4341,34.3085,34.3982,106958.0
2018-09-12 14:00:00,38.35,38.43,38.32,38.4,98313.0,34.3982,34.47,34.3713,34.4431,98313.0
2018-09-12 14:30:00,38.39,38.51,38.39,38.48,109072.0,34.4341,34.5418,34.4341,34.5148,109072.0
2018-09-12 15:00:00,38.47,38.64,38.45,38.64,148215.0,34.5059,34.6584,34.4879,34.6584,148215.0
2018-09-12 15:30:00,38.64,38.76,38.59,38.63,880357.0,34.6584,34.766,34.6135,34.6494,880357.0
2018-09-13 09:30:00,38.76,38.8,38.49,38.62,154844.0,34.766,34.8019,34.5238,34.6404,154844.0
2018-09-13 10:00:00,38.63,38.65,38.4,38.43,175968.0,34.6494,34.6673,34.4431,34.47,175968.0
2018-09-13 10:30:00,38.43,38.5,38.37,38.5,124691.0,34.47,34.5328,34.4162,34.5328,124691.0
2018-09-13 11:00:00,38.51,38.51,38.32,38.34,80169.0,34.5418,34.5418,34.3713,34.3893,80169.0
2018-09-13 11:30:00,38.33,38.44,38.27,38.43,142637.0,34.3803,34.479,34.3265,34.47,142637.0
2018-09-13 12:00:00,38.44,38.47,38.34,38.43,60921.0,34.479,34.5059,34.3893,34.47,60921.0
2018-09-13 12:30:00,38.43,38.48,38.38,38.4,42500.0,34.47,34.5148,34.4252,34.4431,42500.0
2018-09-13 13:00:00,38.4,38.42,38.37,38.39,39988.0,34.4431,34.461,34.4162,34.4341,39988.0
2018-09-13 13:30:00,38.39,38.41,38.37,38.38,54237.0,34.4341,34.4521,34.4162,34.4252,54237.0
2018-09-13 14:00:00,38.38,38.41,38.36,38.4,113772.0,34.4252,34.4521,34.4072,34.4431,113772.0
2018-09-13 14:30:00,38.4,38.41,38.32,38.34,69053.0,34.4431,34.4521,34.3713,34.3893,69053.0
2018-09-13 15:00:00,38.33,38.34,38.23,38.25,106977.0,34.3803,34.3893,34.2906,34.3085,106977.0
2018-09-13 15:30:00,38.24,38.24,38.15,38.24,324823.0,34.2996,34.2996,34.2189,34.2996,324823.0
2018-09-14 09:30:00,38.27,38.38,37.93,38.03,146587.0,34.3265,34.4252,34.0215,34.1112,146587.0
2018-09-14 10:00:00,38.01,38.04,37.86,37.89,85594.0,34.0933,34.1202,33.9587,33.9856,85594.0
2018-09-14 10:30:00,37.88,38.13,37.87,38.05,89112.0,33.9767,34.2009,33.9677,34.1292,89112.0
2018-09-14 11:00:00,38.05,38.14,38.04,38.09,74370.0,34.1292,34.2099,34.1202,34.165,74370.0
2018-09-14 11:30:00,38.1,38.15,38.05,38.09,61365.0,34.174,34.2189,34.1292,34.165,61365.0
2018-09-14 12:00:00,38.09,38.09,37.91,37.94,79552.0,34.165,34.165,34.0036,34.0305,79552.0
2018-09-14 12:30:00,37.94,37.95,37.87,37.93,49786.0,34.0305,34.0395,33.9677,34.0215,49786.0
2018-09-14 13:00:00,37.93,38.02,37.92,38.01,72091.0,34.0215,34.1022,34.0126,34.0933,72091.0
2018-09-14 13:30:00,38.0,38.17,37.98,38.17,222392.0,34.0843,34.2368,34.0664,34.2368,222392.0
2018-09-14 14:00:00,38.17,38.18,38.1,38.13,104272.0,34.2368,34.2458,34.174,34.2009,104272.0
2018-09-14 14:30:00,38.13,38.2,38.12,38.19,78710.0,34.2009,34.2637,34.1919,34.2547,78710.0
2018-09-14 15:00:00,38.19,38.23,38.17,38.18,105779.0,34.2547,34.2906,34.2368,34.2458,105779.0
2018-09-14 15:30:00,38.19,38.25,38.18,38.2,280245.0,34.2547,34.3085,34.2458,34.2637,280245.0
2018-09-17 09:30:00,38.19,38.53,38.13,38.45,81324.0,34.2547,34.5597,34.2009,34.4879,81324.0
2018-09-17 10:00:00,38.46,38.55,38.42,38.51,103571.0,34.4969,34.5776,34.461,34.5418,103571.0
2018-09-17 10:30:00,38.5,38.54,38.43,38.48,102199.0,34.5328,34.5687,34.47,34.5148,102199.0
2018-09-17 11:00:00,38.48,38.56,38.44,38.55,104678.0,34.5148,34.5866,34.479,34.5776,104678.0
2018-09-17 11:30:00,38.54,38.65,38.46,38.62,243780.0,34.5687,34.6673,34.4969,34.6404,243780.0
2018-09-17 12:00:00,38.62,38.65,38.58,38.65,62140.0,34.6404,34.6673,34.6045,34.6673,62140.0
2018-09-17 12:30:00,38.65,38.7,38.61,38.62,92219.0,34.6673,34.7122,34.6315,34.6404,92219.0
2018-09-17 13:00:00,38.61,38.61,38.45,38.49,59225.0,34.6315,34.6315,34.4879,34.5238,59225.0
2018-09-17 13:30:00,38.48,38.51,38.46,38.46,65290.0,34.5148,34.5418,34.4969,34.4969,65290.0
2018-09-17 14:00:00,38.46,38.47,38.38,38.43,57817.0,34.4969,34.5059,34.4252,34.47,57817.0
2018-09-17 14:30:00,38.42,38.48,38.33,38.35,82231.0,34.461,34.5148,34.3803,34.3982,82231.0
2018-09-17 15:00:00,38.36,38.39,38.23,38.27,115591.0,34.4072,34.4341,34.2906,34.3265,115591.0
2018-09-17 15:30:00,38.27,38.32,38.25,38.32,323624.0,34.3265,34.3713,34.3085,34.3713,323624.0
2018-09-18 09:30:00,38.31,38.52,37.94,37.94,94694.0,34.3624,34.5507,34.0305,34.0305,94694.0
2018-09-18 10:00:00,37.93,37.99,37.8,37.96,148579.0,34.0215,34.0753,33.9049,34.0484,148579.0
2018-09-18 10:30:00,37.97,38.12,37.97,38.1,193065.0,34.0574,34.1919,34.0574,34.174,193065.0
2018-09-18 11:00:00,38.11,38.32,38.07,38.31,144847.0,34.183,34.3713,34.1471,34.3624,144847.0
2018-09-18 11:30:00,38.31,38.43,38.25,38.38,182402.0,34.3624,34.47,34.3085,34.4252,182402.0
2018-09-18 12:00:00,38.38,38.45,38.36,38.36,125454.0,34.4252,34.4879,34.4072,34.4072,125454.0
2018-09-18 12:30:00,38.36,38.49,38.36,38.39,161128.0,34.4072,34.5238,34.4072,34.4341,161128.0
2018-09-18 13:00:00,38.39,38.46,38.39,38.42,45231.0,34.4341,34.4969,34.4341,34.461,45231.0
2018-09-18 13:30:00,38.42,38.5,38.42,38.48,126600.0,34.461,34.5328,34.461,34.5148,126600.0
2018-09-18 14:00:00,38.48,38.58,38.48,38.54,60201.0,34.5148,34.6045,34.5148,34.5687,60201.0
2018-09-18 14:30:00,38.54,38.64,38.51,38.6,84312.0,34.5687,34.6584,34.5418,34.6225,84312.0
2018-09-18 15:00:00,38.61,38.63,38.54,38.58,110679.0,34.6315,34.6494,34.5687,34.6045,110679.0
2018-09-18 15:30:00,38.58,38.59,38.5,38.51,329516.0,34.6045,34.6135,34.5328,34.5418,329516.0
2018-09-19 09:30:00,38.5,38.94,38.35,38.94,136210.0,34.5328,34.9274,34.3982,34.9274,136210.0
2018-09-19 10:00:00,38.94,38.97,38.85,38.91,130945.0,34.9274,34.9544,34.8467,34.9005,130945.0
2018-09-19 10:30:00,38.91,39.1,38.9,39.06,166137.0,34.9005,35.071,34.8916,35.0351,166137.0
2018-09-19 11:00:00,39.05,39.05,38.83,38.83,93158.0,35.0261,35.0261,34.8288,34.8288,93158.0
2018-09-19 11:30:00,38.83,38.89,38.82,38.88,52248.0,34.8288,34.8826,34.8198,34.8736,52248.0
2018-09-19 12:00:00,38.88,38.93,38.78,38.8,62211.0,34.8736,34.9185,34.7839,34.8019,62211.0
2018-09-19 12:30:00,38.79,38.8,38.74,38.8,60033.0,34.7929,34.8019,34.7481,34.8019,60033.0
2018-09-19 13:00:00,38.79,38.82,38.77,38.77,58285.0,34.7929,34.8198,34.775,34.775,58285.0
2018-09-19 13:30:00,38.77,38.82,38.75,38.76,33671.0,34.775,34.8198,34.757,34.766,33671.0
2018-09-19 14:00:00,38.75,38.75,38.66,38.67,100580.0,34.757,34.757,34.6763,34.6853,100580.0
2018-09-19 14:30:00,38.67,38.71,38.63,38.63,58105.0,34.6853,34.7211,34.6494,34.6494,58105.0
2018-09-19 15:00:00,38.64,38.69,38.59,38.67,94336.0,34.6584,34.7032,34.6135,34.6853,94336.0
2018-09-19 15:30:00,38.66,38.75,38.64,38.73,568355.0,34.6763,34.757,34.6584,34.7391,568355.0
2018-09-20 09:30:00,38.9,39.14,38.58,38.59,57757.0,34.8916,35.1068,34.6045,34.6135,57757.0
2018-09-20 10:00:00,38.59,38.66,38.48,38.55,83997.0,34.6135,34.6763,34.5148,34.5776,83997.0
2018-09-20 10:30:00,38.55,38.62,38.5,38.61,94605.0,34.5776,34.6404,34.5328,34.6315,94605.0
2018-09-20 11:00:00,38.59,38.68,38.41,38.51,96128.0,34.6135,34.6942,34.4521,34.5418,96128.0
2018-09-20 11:30:00,38.51,38.55,38.35,38.5,137669.0,34.5418,34.5776,34.3982,34.5328,137669.0
2018-09-20 12:00:00,38.51,38.56,38.49,38.52,65319.0,34.5418,34.5866,34.5238,34.5507,65319.0
2018-09-20 12:30:00,38.51,38.68,38.49,38.68,85669.0,34.5418,34.6942,34.5238,34.6942,85669.0
2018-09-20 13:00:00,38.68,38.74,38.63,38.63,88387.0,34.6942,34.7481,34.6494,34.6494,88387.0
2018-09-20 13:30:00,38.63,38.72,38.6,38.69,59132.0,34.6494,34.7301,34.6225,34.7032,59132.0
2018-09-20 14:00:00,38.69,38.78,38.67,38.78,59069.0,34.7032,34.7839,34.6853,34.7839,59069.0
2018-09-20 14:30:00,38.78,38.81,38.68,38.68,70717.0,34.7839,34.8108,34.6942,34.6942,70717.0
2018-09-20 15:00:00,38.68,38.8,38.62,38.77,187881.0,34.6942,34.8019,34.6404,34.775,187881.0
2018-09-20 15:30:00,38.77,38.78,38.58,38.62,344145.0,34.775,34.7839,34.6045,34.6404,344145.0
2018-09-21 09:30:00,38.69,38.74,38.39,38.43,555645.0,34.7032,34.7481,34.4341,34.47,555645.0
2018-09-21 10:00:00,38.43,38.57,38.42,38.49,103102.0,34.47,34.5956,34.461,34.5238,103102.0
2018-09-21 10:30:00,38.49,38.66,38.49,38.66,68817.0,34.5238,34.6763,34.5238,34.6763,68817.0
2018-09-21 11:00:00,38.65,38.75,38.64,38.7,103178.0,34.6673,34.757,34.6584,34.7122,103178.0
2018-09-21 11:30:00,38.71,38.72,38.63,38.65,82232.0,34.7211,34.7301,34.6494,34.6673,82232.0
2018-09-21 12:00:00,38.65,38.7,38.59,38.67,143249.0,34.6673,34.7122,34.6135,34.6853,143249.0
2018-09-21 12:30:00,38.68,38.74,38.65,38.72,207131.0,34.6942,34.7481,34.6673,34.7301,207131.0
2018-09-21 13:00:00,38.73,38.73,38.66,38.66,50099.0,34.7391,34.7391,34.6763,34.6763,50099.0
2018-09-21 13:30:00,38.66,38.68,38.6,38.65,42316.0,34.6763,34.6942,34.6225,34.6673,42316.0
2018-09-21 14:00:00,38.65,38.71,38.64,38.69,67084.0,34.6673,34.7211,34.6584,34.7032,67084.0
2018-09-21 14:30:00,38.69,38.7,38.61,38.64,102018.0,34.7032,34.7122,34.6315,34.6584,102018.0
2018-09-21 15:00:00,38.64,38.64,38.52,38.55,125368.0,34.6584,34.6584,34.5507,34.5776,125368.0
2018-09-21 15:30:00,38.56,38.61,38.51,38.54,340111.0,34.5866,34.6315,34.5418,34.5687,340111.0
2018-09-24 09:30:00,38.43,38.59,38.09,38.09,137823.0,34.47,34.6135,34.165,34.165,137823.0
2018-09-24 10:00:00,38.09,38.11,37.91,37.96,129837.0,34.165,34.183,34.0036,34.0484,129837.0
2018-09-24 10:30:00,37.95,38.06,37.8,37.84,184636.0,34.0395,34.1381,33.9049,33.9408,184636.0
2018-09-24 11:00:00,37.84,37.89,37.74,37.82,144451.0,33.9408,33.9856,33.8511,33.9229,144451.0
2018-09-24 11:30:00,37.82,38.03,37.8,37.97,185727.0,33.9229,34.1112,33.9049,34.0574,185727.0
2018-09-24 12:00:00,37.97,37.99,37.82,37.83,51005.0,34.0574,34.0753,33.9229,33.9318,51005.0
2018-09-24 12:30:00,37.83,37.84,37.74,37.76,34892.0,33.9318,33.9408,33.8511,33.869,34892.0
2018-09-24 13:00:00,37.76,37.78,37.69,37.74,50519.0,33.869,33.887,33.8063,33.8511,50519.0
2018-09-24 13:30:00,37.74,37.8,37.72,37.72,54643.0,33.8511,33.9049,33.8332,33.8332,54643.0
2018-09-24 14:00:00,37.73,37.79,37.71,37.79,64550.0,33.8421,33.8959,33.8242,33.8959,64550.0
2018-09-24 14:30:00,37.78,37.86,37.77,37.83,67668.0,33.887,33.9587,33.878,33.9318,67668.0
2018-09-24 15:00:00,37.83,37.83,37.78,37.79,82573.0,33.9318,33.9318,33.887,33.8959,82573.0
2018-09-24 15:30:00,37.8,37.81,37.69,37.74,389122.0,33.9049,33.9139,33.8063,33.8511,389122.0
2018-09-25 09:30:00,37.79,37.8,37.48,37.48,127519.0,33.8959,33.9049,33.6179,33.6179,127519.0
2018-09-25 10:00:00,37.48,37.63,37.43,37.47,103984.0,33.6179,33.7524,33.573,33.6089,103984.0
2018-09-25 10:30:00,37.48,37.53,37.4,37.46,85040.0,33.6179,33.6627,33.5461,33.6,85040.0
2018-09-25 11:00:00,37.45,37.45,37.37,37.43,106604.0,33.591,33.591,33.5192,33.573,106604.0
2018-09-25 11:30:00,37.43,37.5,37.37,37.42,166875.0,33.573,33.6358,33.5192,33.5641,166875.0
2018-09-25 12:00:00,37.42,37.5,37.39,37.41,81692.0,33.5641,33.6358,33.5372,33.5551,81692.0
2018-09-25 12:30:00,37.42,37.51,37.41,37.48,69116.0,33.5641,33.6448,33.5551,33.6179,69116.0
2018-09-25 13:00:00,37.48,37.48,37.35,37.36,53062.0,33.6179,33.6179,33.5013,33.5103,53062.0
2018-09-25 13:30:00,37.35,37.43,37.33,37.38,130782.0,33.5013,33.573,33.4833,33.5282,130782.0
2018-09-25 14:00:00,37.37,37.51,37.36,37.47,101790.0,33.5192,33.6448,33.5103,33.6089,101790.0
2018-09-25 14:30:00,37.46,37.49,37.38,37.45,89777.0,33.6,33.6269,33.5282,33.591,89777.0
2018-09-25 15:00:00,37.46,37.49,37.42,37.44,117913.0,33.6,33.6269,33.5641,33.582,117913.0
2018-09-25 15:30:00,37.45,37.59,37.38,37.55,827202.0,33.591,33.7166,33.5282,33.6807,827202.0
2018-09-26 09:30:00,37.56,37.7,37.27,37.3,79064.0,33.6896,33.8152,33.4295,33.4564,79064.0
2018-09-26 10:00:00,37.29,37.62,37.25,37.48,325828.0,33.4475,33.7435,33.4116,33.6179,325828.0
2018-09-26 10:30:00,37.49,37.52,37.39,37.47,210600.0,33.6269,33.6538,33.5372,33.6089,210600.0
2018-09-26 11:00:00,37.47,37.5,37.36,37.39,185498.0,33.6089,33.6358,33.5103,33.5372,185498.0
2018-09-26 11:30:00,37.38,37.4,37.31,37.39,93537.0,33.5282,33.5461,33.4654,33.5372,93537.0
2018-09-26 12:00:00,37.39,37.52,37.37,37.5,63622.0,33.5372,33.6538,33.5192,33.6358,63622.0
2018-09-26 12:30:00,37.5,37.61,37.49,37.61,57835.0,33.6358,33.7345,33.6269,33.7345,57835.0
2018-09-26 13:00:00,37.62,37.65,37.58,37.64,60340.0,33.7435,33.7704,33.7076,33.7614,60340.0
2018-09-26 13:30:00,37.64,37.69,37.51,37.53,84034.0,33.7614,33.8063,33.6448,33.6627,84034.0
2018-09-26 14:00:00,37.54,37.79,37.54,37.71,138454.0,33.6717,33.8959,33.6717,33.8242,138454.0
2018-09-26 14:30:00,37.71,37.72,37.53,37.58,190232.0,33.8242,33.8332,33.6627,33.7076,190232.0
2018-09-26 15:00:00,37.58,37.58,37.51,37.52,430587.0,33.7076,33.7076,33.6448,33.6538,430587.0
2018-09-26 15:30:00,37.51,37.52,37.24,37.33,687227.0,33.6448,33.6538,33.4026,33.4833,687227.0
2018-09-27 09:30:00,37.41,37.48,37.08,37.23,103276.0,33.5551,33.6179,33.2591,33.3937,103276.0
2018-09-27 10:00:00,37.22,37.47,37.21,37.4,165210.0,33.3847,33.6089,33.3757,33.5461,165210.0
2018-09-27 10:30:00,37.39,37.58,37.37,37.52,152903.0,33.5372,33.7076,33.5192,33.6538,152903.0
2018-09-27 11:00:00,37.52,37.58,37.49,37.54,80210.0,33.6538,33.7076,33.6269,33.6717,80210.0
2018-09-27 11:30:00,37.54,37.55,37.46,37.52,266197.0,33.6717,33.6807,33.6,33.6538,266197.0
2018-09-27 12:00:00,37.52,37.57,37.42,37.46,62806.0,33.6538,33.6986,33.5641,33.6,62806.0
2018-09-27 12:30:00,37.45,37.5,37.4,37.44,101326.0,33.591,33.6358,33.5461,33.582,101326.0
2018-09-27 13:00:00,37.44,37.45,37.38,37.38,66615.0,33.582,33.591,33.5282,33.5282,66615.0
2018-09-27 13:30:00,37.38,37.4,37.28,37.32,100596.0,33.5282,33.5461,33.4385,33.4744,100596.0
2018-09-27 14:00:00,37.33,37.37,37.32,37.35,225913.0,33.4833,33.5192,33.4744,33.5013,225913.0
2018-09-27 14:30:00,37.34,37.38,37.28,37.29,180285.0,33.4923,33.5282,33.4385,33.4475,180285.0
2018-09-27 15:00:00,37.29,37.31,37.22,37.22,209876.0,33.4475,33.4654,33.3847,33.3847,209876.0
2018-09-27 15:30:00,37.23,37.26,37.12,37.25,546331.0,33.3937,33.4206,33.295,33.4116,546331.0
2018-09-28 09:30:00,37.19,37.27,36.95,37.24,273781.0,33.3578,33.4295,33.1425,33.4026,273781.0
2018-09-28 10:00:00,37.22,37.27,37.03,37.17,318298.0,33.3847,33.4295,33.2143,33.3398,318298.0
2018-09-28 10:30:00,37.18,37.26,37.06,37.11,247228.0,33.3488,33.4206,33.2412,33.286,247228.0
2018-09-28 11:00:00,37.12,37.13,36.89,36.89,142421.0,33.295,33.304,33.0887,33.0887,142421.0
2018-09-28 11:30:00,36.89,36.92,36.71,36.72,125131.0,33.0887,33.1156,32.9272,32.9362,125131.0
2018-09-28 12:00:00,36.72,36.75,36.54,36.57,295699.0,32.9362,32.9631,32.7748,32.8017,295699.0
2018-09-28 12:30:00,36.57,36.58,36.39,36.55,206896.0,32.8017,32.8106,32.6402,32.7837,206896.0
2018-09-28 13:00:00,36.55,36.62,36.46,36.62,218001.0,32.7837,32.8465,32.703,32.8465,218001.0
2018-09-28 13:30:00,36.62,36.63,36.58,36.59,124957.0,32.8465,32.8555,32.8106,32.8196,124957.0
2018-09-28 14:00:00,36.59,36.62,36.57,36.57,124002.0,32.8196,32.8465,32.8017,32.8017,124002.0
2018-09-28 14:30:00,36.58,36.58,36.47,36.49,240927.0,32.8106,32.8106,32.712,32.7299,240927.0
2018-09-28 15:00:00,36.5,36.73,36.48,36.72,319153.0,32.7389,32.9452,32.7209,32.9362,319153.0
2018-09-28 15:30:00,36.72,36.77,36.59,36.6,868150.0,32.9362,32.9811,32.8196,32.8286,868150.0
2018-10-01 09:30:00,37.04,37.05,36.62,36.7,531845.0,33.2232,33.2322,32.8465,32.9183,531845.0
2018-10-01 10:00:00,36.7,36.84,36.55,36.6,357402.0,32.9183,33.0438,32.7837,32.8286,357402.0
2018-10-01 10:30:00,36.59,36.64,36.52,36.55,261629.0,32.8196,32.8645,32.7568,32.7837,261629.0
2018-10-01 11:00:00,36.55,36.63,36.47,36.48,152199.0,32.7837,32.8555,32.712,32.7209,152199.0
2018-10-01 11:30:00,36.47,36.56,36.31,36.37,274139.0,32.712,32.7927,32.5685,32.6223,274139.0
2018-10-01 12:00:00,36.38,36.4,36.18,36.2,154518.0,32.6312,32.6492,32.4519,32.4698,154518.0
2018-10-01 12:30:00,36.2,36.2,35.94,36.02,308068.0,32.4698,32.4698,32.2366,32.3083,308068.0
2018-10-01 13:00:00,36.02,36.16,36.02,36.09,310842.0,32.3083,32.4339,32.3083,32.3711,310842.0
2018-10-01 13:30:00,36.1,36.22,36.07,36.18,104502.0,32.3801,32.4877,32.3532,32.4519,104502.0
2018-10-01 14:00:00,36.18,36.29,36.15,36.28,201617.0,32.4519,32.5505,32.4249,32.5415,201617.0
2018-10-01 14:30:00,36.28,36.33,36.24,36.24,250216.0,32.5415,32.5864,32.5057,32.5057,250216.0
2018-10-01 15:00:00,36.24,36.32,36.16,36.22,202675.0,32.5057,32.5774,32.4339,32.4877,202675.0
2018-10-01 15:30:00,36.22,36.29,36.16,36.28,613579.0,32.4877,32.5505,32.4339,32.5415,613579.0
2018-10-02 09:30:00,36.51,36.94,36.43,36.64,680212.0,32.7478,33.1335,32.6761,32.8645,680212.0
2018-10-02 10:00:00,36.64,36.74,36.5,36.61,939029.0,32.8645,32.9541,32.7389,32.8375,939029.0
2018-10-02 10:30:00,36.61,36.62,36.49,36.54,394678.0,32.8375,32.8465,32.7299,32.7748,394678.0
2018-10-02 11:00:00,36.54,36.87,36.52,36.75,368113.0,32.7748,33.0708,32.7568,32.9631,368113.0
2018-10-02 11:30:00,36.76,36.89,36.74,36.87,114908.0,32.9721,33.0887,32.9541,33.0708,114908.0
2018-10-02 12:00:00,36.87,36.9,36.75,36.77,146585.0,33.0708,33.0977,32.9631,32.9811,146585.0
2018-10-02 12:30:00,36.77,36.77,36.62,36.63,276186.0,32.9811,32.9811,32.8465,32.8555,276186.0
2018-10-02 13:00:00,36.63,36.69,36.62,36.65,107284.0,32.8555,32.9093,32.8465,32.8734,107284.0
2018-10-02 13:30:00,36.65,36.65,36.59,36.64,128300.0,32.8734,32.8734,32.8196,32.8645,128300.0
2018-10-02 14:00:00,36.64,36.68,36.61,36.68,150451.0,32.8645,32.9003,32.8375,32.9003,150451.0
2018-10-02 14:30:00,36.68,36.7,36.6,36.61,90878.0,32.9003,32.9183,32.8286,32.8375,90878.0
2018-10-02 15:00:00,36.6,36.61,36.44,36.47,251079.0,32.8286,32.8375,32.6851,32.712,251079.0
2018-10-02 15:30:00,36.47,36.56,36.47,36.5,736106.0,32.712,32.7927,32.712,32.7389,736106.0
2018-10-03 09:30:00,36.61,36.69,36.4,36.49,839268.0,32.8375,32.9093,32.6492,32.7299,839268.0
2018-10-03 10:00:00,36.47,36.59,36.45,36.53,258207.0,32.712,32.8196,32.694,32.7658,258207.0
2018-10-03 10:30:00,36.53,36.55,36.44,36.5,286064.0,32.7658,32.7837,32.6851,32.7389,286064.0
2018-10-03 11:00:00,36.5,36.61,36.41,36.61,635270.0,32.7389,32.8375,32.6582,32.8375,635270.0
2018-10-03 11:30:00,36.6,36.6,36.37,36.43,179836.0,32.8286,32.8286,32.6223,32.6761,179836.0
2018-10-03 12:00:00,36.44,36.55,36.36,36.53,138171.0,32.6851,32.7837,32.6133,32.7658,138171.0
2018-10-03 12:30:00,36.53,36.7,36.51,36.69,120006.0,32.7658,32.9183,32.7478,32.9093,120006.0
2018-10-03 13:00:00,36.68,36.71,36.57,36.68,142504.0,32.9003,32.9272,32.8017,32.9003,142504.0
2018-10-03 13:30:00,36.68,36.71,36.63,36.66,191464.0,32.9003,32.9272,32.8555,32.8824,191464.0
2018-10-03 14:00:00,36.65,36.77,36.63,36.72,102687.0,32.8734,32.9811,32.8555,32.9362,102687.0
2018-10-03 14:30:00,36.72,36.73,36.48,36.55,177193.0,32.9362,32.9452,32.7209,32.7837,177193.0
2018-10-03 15:00:00,36.55,36.56,36.4,36.45,640408.0,32.7837,32.7927,32.6492,32.694,640408.0
2018-10-03 15:30:00,36.44,36.51,36.41,36.48,521248.0,32.6851,32.7478,32.6582,32.7209,521248.0
2018-10-04 09:30:00,36.33,36.33,35.93,36.05,370037.0,32.5864,32.5864,32.2276,32.3352,370037.0
2018-10-04 10:00:00,36.05,36.08,35.81,35.99,365688.0,32.3352,32.3622,32.12,32.2814,365688.0
2018-10-04 10:30:00,35.99,36.1,35.9,36.02,434832.0,32.2814,32.3801,32.2007,32.3083,434832.0
2018-10-04 11:00:00,36.03,36.18,35.95,36.15,150410.0,32.3173,32.4519,32.2456,32.4249,150410.0
2018-10-04 11:30:00,36.16,36.24,36.1,36.12,226905.0,32.4339,32.5057,32.3801,32.398,226905.0
2018-10-04 12:00:00,36.13,36.14,35.92,35.96,184428.0,32.407,32.416,32.2186,32.2545,184428.0
2018-10-04 12:30:00,35.97,36.02,35.93,36.02,217025.0,32.2635,32.3083,32.2276,32.3083,217025.0
2018-10-04 13:00:00,36.01,36.06,35.95,35.97,294868.0,32.2994,32.3442,32.2456,32.2635,294868.0
2018-10-04 13:30:00,35.97,36.1,35.92,36.01,139212.0,32.2635,32.3801,32.2186,32.2994,139212.0
2018-10-04 14:00:00,36.02,36.05,35.95,35.97,123421.0,32.3083,32.3352,32.2456,32.2635,123421.0
2018-10-04 14:30:00,35.97,36.09,35.93,36.09,252488.0,32.2635,32.3711,32.2276,32.3711,252488.0
2018-10-04 15:00:00,36.09,36.09,36.02,36.05,289841.0,32.3711,32.3711,32.3083,32.3352,289841.0
2018-10-04 15:30:00,36.05,36.15,36.04,36.13,888071.0,32.3352,32.4249,32.3263,32.407,888071.0
2018-10-05 09:30:00,36.15,36.27,35.98,36.11,108494.0,32.4249,32.5326,32.2725,32.3891,108494.0
2018-10-05 10:00:00,36.11,36.16,36.0,36.08,506261.0,32.3891,32.4339,32.2904,32.3622,506261.0
2018-10-05 10:30:00,36.08,36.11,36.04,36.07,336138.0,32.3622,32.3891,32.3263,32.3532,336138.0
2018-10-05 11:00:00,36.07,36.08,35.9,35.94,392516.0,32.3532,32.3622,32.2007,32.2366,392516.0
2018-10-05 11:30:00,35.94,35.96,35.74,35.76,628642.0,32.2366,32.2545,32.0572,32.0751,628642.0
2018-10-05 12:00:00,35.76,35.78,35.46,35.57,406359.0,32.0751,32.0931,31.806,31.9047,406359.0
2018-10-05 12:30:00,35.56,35.6,35.5,35.51,164039.0,31.8957,31.9316,31.8419,31.8509,164039.0
2018-10-05 13:00:00,35.51,35.61,35.38,35.39,299909.0,31.8509,31.9406,31.7343,31.7433,299909.0
2018-10-05 13:30:00,35.39,35.56,35.36,35.54,184218.0,31.7433,31.8957,31.7163,31.8778,184218.0
2018-10-05 14:00:00,35.55,35.64,35.5,35.59,157044.0,31.8868,31.9675,31.8419,31.9226,157044.0
2018-10-05 14:30:00,35.59,35.76,35.57,35.73,347543.0,31.9226,32.0751,31.9047,32.0482,347543.0
2018-10-05 15:00:00,35.73,35.8,35.7,35.79,321396.0,32.0482,32.111,32.0213,32.102,321396.0
2018-10-05 15:30:00,35.79,35.85,35.71,35.81,1004765.0,32.102,32.1559,32.0303,32.12,1004765.0
2018-10-08 09:30:00,35.72,35.83,35.63,35.63,141318.0,32.0393,32.1379,31.9585,31.9585,141318.0
2018-10-08 10:00:00,35.63,35.72,35.53,35.56,202245.0,31.9585,32.0393,31.8688,31.8957,202245.0
2018-10-08 10:30:00,35.56,35.6,35.52,35.52,95844.0,31.8957,31.9316,31.8599,31.8599,95844.0
2018-10-08 11:00:00,35.52,35.55,35.39,35.43,367927.0,31.8599,31.8868,31.7433,31.7791,367927.0
2018-10-08 11:30:00,35.42,35.45,35.25,35.26,189449.0,31.7702,31.7971,31.6177,31.6267,189449.0
2018-10-08 12:00:00,35.26,35.33,35.15,35.29,402917.0,31.6267,31.6894,31.528,31.6536,402917.0
2018-10-08 12:30:00,35.28,35.38,35.25,35.36,214675.0,31.6446,31.7343,31.6177,31.7163,214675.0
2018-10-08 13:00:00,35.35,35.41,35.29,35.3,183137.0,31.7074,31.7612,31.6536,31.6625,183137.0
2018-10-08 13:30:00,35.3,35.38,35.3,35.36,222290.0,31.6625,31.7343,31.6625,31.7163,222290.0
2018-10-08 14:00:00,35.36,35.41,35.34,35.37,256774.0,31.7163,31.7612,31.6984,31.7253,256774.0
2018-10-08 14:30:00,35.37,35.39,35.31,35.37,328684.0,31.7253,31.7433,31.6715,31.7253,328684.0
2018-10-08 15:00:00,35.37,35.37,35.3,35.33,250529.0,31.7253,31.7253,31.6625,31.6894,250529.0
2018-10-08 15:30:00,35.33,35.41,35.29,35.39,785827.0,31.6894,31.7612,31.6536,31.7433,785827.0
2018-10-09 09:30:00,35.16,35.22,34.3,34.63,442299.0,31.537,31.5908,30.7656,31.0616,442299.0
2018-10-09 10:00:00,34.61,34.76,34.57,34.59,514644.0,31.0436,31.1782,31.0078,31.0257,514644.0
2018-10-09 10:30:00,34.6,34.71,34.53,34.54,484386.0,31.0347,31.1333,30.9719,30.9808,484386.0
2018-10-09 11:00:00,34.53,34.63,34.5,34.57,233173.0,30.9719,31.0616,30.945,31.0078,233173.0
2018-10-09 11:30:00,34.57,34.9,34.56,34.89,995873.0,31.0078,31.3037,30.9988,31.2948,995873.0
2018-10-09 12:00:00,34.89,34.89,34.6,34.64,318707.0,31.2948,31.2948,31.0347,31.0705,318707.0
2018-10-09 12:30:00,34.64,34.64,34.29,34.35,318912.0,31.0705,31.0705,30.7566,30.8104,318912.0
2018-10-09 13:00:00,34.36,34.44,34.33,34.34,174772.0,30.8194,30.8911,30.7925,30.8015,174772.0
2018-10-09 13:30:00,34.33,34.33,34.2,34.27,176266.0,30.7925,30.7925,30.6759,30.7387,176266.0
2018-10-09 14:00:00,34.27,34.28,34.12,34.13,283657.0,30.7387,30.7476,30.6041,30.6131,283657.0
2018-10-09 14:30:00,34.13,34.13,34.03,34.06,233257.0,30.6131,30.6131,30.5234,30.5503,233257.0
2018-10-09 15:00:00,34.06,34.1,33.89,34.0,340562.0,30.5503,30.5862,30.3978,30.4965,340562.0
2018-10-09 15:30:00,34.0,34.02,33.86,33.89,1044552.0,30.4965,30.5144,30.3709,30.3978,1044552.0
2018-10-10 09:30:00,33.63,33.78,33.17,33.59,526981.0,30.1646,30.2992,29.752,30.1287,526981.0
2018-10-10 10:00:00,33.6,33.69,33.42,33.48,533996.0,30.1377,30.2184,29.9763,30.0301,533996.0
2018-10-10 10:30:00,33.47,33.52,33.29,33.35,296237.0,30.0211,30.0659,29.8596,29.9135,296237.0
2018-10-10 11:00:00,33.35,33.44,33.29,33.43,226100.0,29.9135,29.9942,29.8596,29.9852,226100.0
2018-10-10 11:30:00,33.42,33.57,33.32,33.52,171461.0,29.9763,30.1108,29.8866,30.0659,171461.0
2018-10-10 12:00:00,33.52,33.81,33.51,33.72,353456.0,30.0659,30.3261,30.057,30.2453,353456.0
2018-10-10 12:30:00,33.73,33.94,33.72,33.86,310732.0,30.2543,30.4427,30.2453,30.3709,310732.0
2018-10-10 13:00:00,33.87,34.06,33.78,33.95,290188.0,30.3799,30.5503,30.2992,30.4516,290188.0
2018-10-10 13:30:00,33.95,34.01,33.83,33.86,374702.0,30.4516,30.5055,30.344,30.3709,374702.0
2018-10-10 14:00:00,33.87,33.88,33.67,33.76,197170.0,30.3799,30.3889,30.2005,30.2812,197170.0
2018-10-10 14:30:00,33.76,33.87,33.72,33.83,203234.0,30.2812,30.3799,30.2453,30.344,203234.0
2018-10-10 15:00:00,33.83,33.83,33.56,33.69,192054.0,30.344,30.344,30.1018,30.2184,192054.0
2018-10-10 15:30:00,33.69,33.69,33.33,33.37,649188.0,30.2184,30.2184,29.8955,29.9314,649188.0
2018-10-11 09:30:00,33.36,33.56,33.26,33.52,237508.0,30.0326,30.2126,29.9426,30.1766,237508.0
2018-10-11 10:00:00,33.52,33.53,33.07,33.17,277880.0,30.1766,30.1856,29.7715,29.8615,277880.0
2018-10-11 10:30:00,33.16,33.24,32.96,32.98,200771.0,29.8525,29.9245,29.6725,29.6905,200771.0
2018-10-11 11:00:00,32.99,33.03,32.81,32.92,181543.0,29.6995,29.7355,29.5374,29.6365,181543.0
2018-10-11 11:30:00,32.93,33.08,32.84,33.04,176544.0,29.6455,29.7805,29.5644,29.7445,176544.0
2018-10-11 12:00:00,33.04,33.15,32.89,33.13,366799.0,29.7445,29.8435,29.6095,29.8255,366799.0
2018-10-11 12:30:00,33.12,33.15,33.01,33.07,259137.0,29.8165,29.8435,29.7175,29.7715,259137.0
2018-10-11 13:00:00,33.06,33.18,32.99,33.09,315637.0,29.7625,29.8705,29.6995,29.7895,315637.0
2018-10-11 13:30:00,33.08,33.14,32.97,33.08,138430.0,29.7805,29.8345,29.6815,29.7805,138430.0
2018-10-11 14:00:00,33.08,33.09,32.97,33.0,327535.0,29.7805,29.7895,29.6815,29.7085,327535.0
2018-10-11 14:30:00,33.0,33.02,32.62,32.84,479242.0,29.7085,29.7265,29.3664,29.5644,479242.0
2018-10-11 15:00:00,32.83,33.14,32.75,33.01,452541.0,29.5554,29.8345,29.4834,29.7175,452541.0
2018-10-11 15:30:00,33.01,33.06,32.58,32.59,870951.0,29.7175,29.7625,29.3304,29.3394,870951.0
2018-10-12 09:30:00,32.52,32.79,32.43,32.63,451333.0,29.2764,29.5194,29.1953,29.3754,451333.0
2018-10-12 10:00:00,32.64,32.64,32.37,32.44,340792.0,29.3844,29.3844,29.1413,29.2043,340792.0
2018-10-12 10:30:00,32.43,32.47,32.3,32.44,311202.0,29.1953,29.2314,29.0783,29.2043,311202.0
2018-10-12 11:00:00,32.44,32.47,32.3,32.33,361135.0,29.2043,29.2314,29.0783,29.1053,361135.0
2018-10-12 11:30:00,32.33,32.34,32.11,32.2,178457.0,29.1053,29.1143,28.9073,28.9883,178457.0
2018-10-12 12:00:00,32.2,32.22,31.99,32.07,279789.0,28.9883,29.0063,28.7992,28.8712,279789.0
2018-10-12 12:30:00,32.07,32.07,31.9,32.06,255650.0,28.8712,28.8712,28.7182,28.8622,255650.0
2018-10-12 13:00:00,32.06,32.2,32.02,32.06,162548.0,28.8622,28.9883,28.8262,28.8622,162548.0
2018-10-12 13:30:00,32.05,32.12,31.95,32.05,149858.0,28.8532,28.9163,28.7632,28.8532,149858.0
2018-10-12 14:00:00,32.05,32.07,31.88,32.07,258742.0,28.8532,28.8712,28.7002,28.8712,258742.0
2018-10-12 14:30:00,32.06,32.12,31.95,32.11,139727.0,28.8622,28.9163,28.7632,28.9073,139727.0
2018-10-12 15:00:00,32.12,32.34,32.05,32.28,277349.0,28.9163,29.1143,28.8532,29.0603,277349.0
2018-10-12 15:30:00,32.29,32.44,32.18,32.3,1052808.0,29.0693,29.2043,28.9703,29.0783,1052808.0
2018-10-15 09:30:00,32.16,32.47,32.11,32.27,250012.0,28.9523,29.2314,28.9073,29.0513,250012.0
2018-10-15 10:00:00,32.27,32.3,32.15,32.27,182430.0,29.0513,29.0783,28.9433,29.0513,182430.0
2018-10-15 10:30:00,32.27,32.29,32.15,32.2,119337.0,29.0513,29.0693,28.9433,28.9883,119337.0
2018-10-15 11:00:00,32.2,32.28,32.07,32.27,149716.0,28.9883,29.0603,28.8712,29.0513,149716.0
2018-10-15 11:30:00,32.27,32.28,32.12,32.13,167274.0,29.0513,29.0603,28.9163,28.9253,167274.0
2018-10-15 12:00:00,32.12,32.27,32.08,32.26,93399.0,28.9163,29.0513,28.8803,29.0423,93399.0
2018-10-15 12:30:00,32.26,32.37,32.23,32.32,106588.0,29.0423,29.1413,29.0153,29.0963,106588.0
2018-10-15 13:00:00,32.33,32.38,32.24,32.27,90145.0,29.1053,29.1503,29.0243,29.0513,90145.0
2018-10-15 13:30:00,32.27,32.35,32.26,32.34,130089.0,29.0513,29.1233,29.0423,29.1143,130089.0
2018-10-15 14:00:00,32.35,32.35,32.23,32.23,93868.0,29.1233,29.1233,29.0153,29.0153,93868.0
2018-10-15 14:30:00,32.23,32.34,32.22,32.29,146016.0,29.0153,29.1143,29.0063,29.0693,146016.0
2018-10-15 15:00:00,32.3,32.36,32.23,32.24,398161.0,29.0783,29.1323,29.0153,29.0243,398161.0
2018-10-15 15:30:00,32.25,32.25,32.06,32.06,702776.0,29.0333,29.0333,28.8622,28.8622,702776.0
2018-10-16 09:30:00,31.82,32.22,31.68,31.91,344943.0,28.6462,29.0063,28.5201,28.7272,344943.0
2018-10-16 10:00:00,31.92,32.25,31.91,32.23,294084.0,28.7362,29.0333,28.7272,29.0153,294084.0
2018-10-16 10:30:00,32.22,32.44,32.2,32.32,511704.0,29.0063,29.2043,28.9883,29.0963,511704.0
2018-10-16 11:00:00,32.32,32.4,32.23,32.38,118045.0,29.0963,29.1683,29.0153,29.1503,118045.0
2018-10-16 11:30:00,32.39,32.39,32.26,32.3,117986.0,29.1593,29.1593,29.0423,29.0783,117986.0
2018-10-16 12:00:00,32.31,32.32,32.2,32.25,198823.0,29.0873,29.0963,28.9883,29.0333,198823.0
2018-10-16 12:30:00,32.25,32.37,32.22,32.33,108168.0,29.0333,29.1413,29.0063,29.1053,108168.0
2018-10-16 13:00:00,32.32,32.37,32.27,32.34,113375.0,29.0963,29.1413,29.0513,29.1143,113375.0
2018-10-16 13:30:00,32.33,32.5,32.33,32.48,133065.0,29.1053,29.2584,29.1053,29.2404,133065.0
2018-10-16 14:00:00,32.49,32.55,32.44,32.54,206627.0,29.2494,29.3034,29.2043,29.2944,206627.0
2018-10-16 14:30:00,32.55,32.59,32.39,32.39,223040.0,29.3034,29.3394,29.1593,29.1593,223040.0
2018-10-16 15:00:00,32.39,32.39,32.25,32.36,286069.0,29.1593,29.1593,29.0333,29.1323,286069.0
2018-10-16 15:30:00,32.36,32.44,32.33,32.35,751562.0,29.1323,29.2043,29.1053,29.1233,751562.0
2018-10-17 09:30:00,32.22,32.23,31.99,32.04,406516.0,29.0063,29.0153,28.7992,28.8442,406516.0
2018-10-17 10:00:00,32.04,32.17,31.95,31.95,342393.0,28.8442,28.9613,28.7632,28.7632,342393.0
2018-10-17 10:30:00,31.94,31.99,31.86,31.93,204720.0,28.7542,28.7992,28.6822,28.7452,204720.0
2018-10-17 11:00:00,31.92,31.96,31.81,31.96,148458.0,28.7362,28.7722,28.6372,28.7722,148458.0
2018-10-17 11:30:00,31.96,32.18,31.91,32.18,170929.0,28.7722,28.9703,28.7272,28.9703,170929.0
2018-10-17 12:00:00,32.18,32.21,32.09,32.11,183854.0,28.9703,28.9973,28.8893,28.9073,183854.0
2018-10-17 12:30:00,32.11,32.14,32.06,32.14,128835.0,28.9073,28.9343,28.8622,28.9343,128835.0
2018-10-17 13:00:00,32.14,32.17,32.04,32.05,121328.0,28.9343,28.9613,28.8442,28.8532,121328.0
2018-10-17 13:30:00,32.06,32.13,32.04,32.1,161940.0,28.8622,28.9253,28.8442,28.8983,161940.0
2018-10-17 14:00:00,32.09,32.1,31.96,32.02,167616.0,28.8893,28.8983,28.7722,28.8262,167616.0
2018-10-17 14:30:00,32.02,32.11,31.89,32.06,198059.0,28.8262,28.9073,28.7092,28.8622,198059.0
2018-10-17 15:00:00,32.07,32.11,32.03,32.1,199660.0,28.8712,28.9073,28.8352,28.8983,199660.0
2018-10-17 15:30:00,32.09,32.1,31.95,31.97,685366.0,28.8893,28.8983,28.7632,28.7812,685366.0
2018-10-18 09:30:00,31.83,31.83,31.36,31.49,305579.0,28.6552,28.6552,28.2321,28.3491,305579.0
2018-10-18 10:00:00,31.49,31.69,31.48,31.69,247122.0,28.3491,28.5292,28.3401,28.5292,247122.0
2018-10-18 10:30:00,31.69,31.88,31.67,31.87,247008.0,28.5292,28.7002,28.5111,28.6912,247008.0
2018-10-18 11:00:00,31.87,31.88,31.67,31.67,215878.0,28.6912,28.7002,28.5111,28.5111,215878.0
2018-10-18 11:30:00,31.67,31.68,31.37,31.45,227317.0,28.5111,28.5201,28.2411,28.3131,227317.0
2018-10-18 12:00:00,31.45,31.5,31.34,31.44,200742.0,28.3131,28.3581,28.2141,28.3041,200742.0
2018-10-18 12:30:00,31.43,31.45,31.26,31.31,178492.0,28.2951,28.3131,28.142,28.1871,178492.0
2018-10-18 13:00:00,31.3,31.35,31.01,31.06,284657.0,28.1781,28.2231,27.917,27.962,284657.0
2018-10-18 13:30:00,31.07,31.13,30.96,31.03,228180.0,27.971,28.025,27.872,27.935,228180.0
2018-10-18 14:00:00,31.02,31.1,30.92,31.01,270609.0,27.926,27.998,27.836,27.917,270609.0
2018-10-18 14:30:00,31.02,31.11,30.96,31.01,251565.0,27.926,28.007,27.872,27.917,251565.0
2018-10-18 15:00:00,31.01,31.05,30.88,31.02,364579.0,27.917,27.953,27.7999,27.926,364579.0
2018-10-18 15:30:00,31.01,31.06,30.93,31.01,937806.0,27.917,27.962,27.845,27.917,937806.0
2018-10-19 09:30:00,31.08,31.45,30.99,31.35,287754.0,27.98,28.3131,27.899,28.2231,287754.0
2018-10-19 10:00:00,31.36,31.47,31.25,31.27,180023.0,28.2321,28.3311,28.133,28.151,180023.0
2018-10-19 10:30:00,31.27,31.34,31.17,31.24,215597.0,28.151,28.2141,28.061,28.124,215597.0
2018-10-19 11:00:00,31.25,31.33,31.12,31.18,172716.0,28.133,28.2051,28.016,28.07,172716.0
2018-10-19 11:30:00,31.19,31.19,31.01,31.15,120552.0,28.079,28.079,27.917,28.043,120552.0
2018-10-19 12:00:00,31.16,31.16,30.92,30.93,162206.0,28.052,28.052,27.836,27.845,162206.0
2018-10-19 12:30:00,30.92,31.03,30.85,30.97,176342.0,27.836,27.935,27.7729,27.881,176342.0
2018-10-19 13:00:00,30.96,31.06,30.87,31.0,137285.0,27.872,27.962,27.7909,27.908,137285.0
2018-10-19 13:30:00,31.01,31.04,30.88,30.89,105867.0,27.917,27.944,27.7999,27.8089,105867.0
2018-10-19 14:00:00,30.89,30.89,30.69,30.86,147891.0,27.8089,27.8089,27.6289,27.7819,147891.0
2018-10-19 14:30:00,30.86,30.96,30.83,30.87,161821.0,27.7819,27.872,27.7549,27.7909,161821.0
2018-10-19 15:00:00,30.87,30.96,30.79,30.94,336677.0,27.7909,27.872,27.7189,27.854,336677.0
2018-10-19 15:30:00,30.93,31.01,30.88,30.91,843180.0,27.845,27.917,27.7999,27.827,843180.0
2018-10-22 09:30:00,31.0,31.01,30.72,30.86,248670.0,27.908,27.917,27.6559,27.7819,248670.0
2018-10-22 10:00:00,30.84,30.88,30.57,30.67,186972.0,27.7639,27.7999,27.5209,27.6109,186972.0
2018-10-22 10:30:00,30.67,30.87,30.64,30.81,132188.0,27.6109,27.7909,27.5839,27.7369,132188.0
2018-10-22 11:00:00,30.8,30.82,30.63,30.69,161826.0,27.7279,27.7459,27.5749,27.6289,161826.0
2018-10-22 11:30:00,30.69,30.7,30.53,30.6,147249.0,27.6289,27.6379,27.4849,27.5479,147249.0
2018-10-22 12:00:00,30.6,30.61,30.4,30.44,340506.0,27.5479,27.5569,27.3678,27.4038,340506.0
2018-10-22 12:30:00,30.44,30.48,30.38,30.39,274942.0,27.4038,27.4398,27.3498,27.3588,274942.0
2018-10-22 13:00:00,30.39,30.41,30.27,30.34,498969.0,27.3588,27.3768,27.2508,27.3138,498969.0
2018-10-22 13:30:00,30.33,30.46,30.32,30.4,361309.0,27.3048,27.4218,27.2958,27.3678,361309.0
2018-10-22 14:00:00,30.4,30.45,30.32,30.36,205737.0,27.3678,27.4128,27.2958,27.3318,205737.0
2018-10-22 14:30:00,30.36,30.42,30.31,30.37,264309.0,27.3318,27.3858,27.2868,27.3408,264309.0
2018-10-22 15:00:00,30.38,30.43,30.35,30.4,443542.0,27.3498,27.3948,27.3228,27.3678,443542.0
2018-10-22 15:30:00,30.4,30.42,30.3,30.3,759009.0,27.3678,27.3858,27.2778,27.2778,759009.0
2018-10-23 09:30:00,29.88,30.19,29.76,30.12,529821.0,26.8997,27.1788,26.7917,27.1157,529821.0
2018-10-23 10:00:00,30.11,30.25,29.93,29.93,493914.0,27.1067,27.2328,26.9447,26.9447,493914.0
2018-10-23 10:30:00,29.93,30.24,29.91,30.2,281152.0,26.9447,27.2238,26.9267,27.1878,281152.0
2018-10-23 11:00:00,30.2,30.93,30.18,30.92,705867.0,27.1878,27.845,27.1698,27.836,705867.0
2018-10-23 11:30:00,30.93,30.93,30.59,30.62,327269.0,27.845,27.845,27.5389,27.5659,327269.0
2018-10-23 12:00:00,30.62,30.8,30.61,30.71,189771.0,27.5659,27.7279,27.5569,27.6469,189771.0
2018-10-23 12:30:00,30.72,30.91,30.7,30.84,233368.0,27.6559,27.827,27.6379,27.7639,233368.0
2018-10-23 13:00:00,30.85,31.12,30.82,31.09,396172.0,27.7729,28.016,27.7459,27.989,396172.0
2018-10-23 13:30:00,31.08,31.12,30.9,30.93,365170.0,27.98,28.016,27.8179,27.845,365170.0
2018-10-23 14:00:00,30.93,31.04,30.93,31.0,260899.0,27.845,27.944,27.845,27.908,260899.0
2018-10-23 14:30:00,30.99,31.15,30.99,31.08,227928.0,27.899,28.043,27.899,27.98,227928.0
2018-10-23 15:00:00,31.08,31.19,31.03,31.08,310336.0,27.98,28.079,27.935,27.98,310336.0
2018-10-23 15:30:00,31.08,31.13,30.9,30.94,944519.0,27.98,28.025,27.8179,27.854,944519.0
2018-10-24 09:30:00,30.85,31.17,30.67,31.16,433545.0,27.7729,28.061,27.6109,28.052,433545.0
2018-10-24 10:00:00,31.16,31.29,31.0,31.01,599617.0,28.052,28.169,27.908,27.917,599617.0
2018-10-24 10:30:00,31.0,31.07,30.73,30.73,225790.0,27.908,27.971,27.6649,27.6649,225790.0
2018-10-24 11:00:00,30.73,30.75,30.5,30.55,222851.0,27.6649,27.6829,27.4578,27.5029,222851.0
2018-10-24 11:30:00,30.55,31.02,30.54,30.96,170949.0,27.5029,27.926,27.4939,27.872,170949.0
2018-10-24 12:00:00,30.97,30.97,30.77,30.8,118707.0,27.881,27.881,27.7009,27.7279,118707.0
2018-10-24 12:30:00,30.8,30.81,30.61,30.68,109901.0,27.7279,27.7369,27.5569,27.6199,109901.0
2018-10-24 13:00:00,30.67,30.67,30.43,30.52,183519.0,27.6109,27.6109,27.3948,27.4758,183519.0
2018-10-24 13:30:00,30.53,30.62,30.45,30.55,195544.0,27.4849,27.5659,27.4128,27.5029,195544.0
2018-10-24 14:00:00,30.54,30.54,30.27,30.42,468123.0,27.4939,27.4939,27.2508,27.3858,468123.0
2018-10-24 14:30:00,30.42,30.46,30.27,30.28,167374.0,27.3858,27.4218,27.2508,27.2598,167374.0
2018-10-24 15:00:00,30.27,30.27,30.02,30.02,369071.0,27.2508,27.2508,27.0257,27.0257,369071.0
2018-10-24 15:30:00,30.02,30.11,29.77,29.81,1064382.0,27.0257,27.1067,26.8007,26.8367,1064382.0
2018-10-25 09:30:00,30.09,30.47,30.0,30.24,245775.0,27.0887,27.4308,27.0077,27.2238,245775.0
2018-10-25 10:00:00,30.24,30.55,30.2,30.32,357777.0,27.2238,27.5029,27.1878,27.2958,357777.0
2018-10-25 10:30:00,30.32,30.44,30.25,30.37,358009.0,27.2958,27.4038,27.2328,27.3408,358009.0
2018-10-25 11:00:00,30.38,30.44,30.17,30.42,328932.0,27.3498,27.4038,27.1608,27.3858,328932.0
2018-10-25 11:30:00,30.42,30.44,30.32,30.37,260330.0,27.3858,27.4038,27.2958,27.3408,260330.0
2018-10-25 12:00:00,30.37,30.48,30.32,30.34,225902.0,27.3408,27.4398,27.2958,27.3138,225902.0
2018-10-25 12:30:00,30.34,30.5,30.3,30.46,109551.0,27.3138,27.4578,27.2778,27.4218,109551.0
2018-10-25 13:00:00,30.47,30.5,30.35,30.39,169462.0,27.4308,27.4578,27.3228,27.3588,169462.0
2018-10-25 13:30:00,30.4,30.49,30.29,30.32,460896.0,27.3678,27.4488,27.2688,27.2958,460896.0
2018-10-25 14:00:00,30.33,30.53,30.3,30.48,180467.0,27.3048,27.4849,27.2778,27.4398,180467.0
2018-10-25 14:30:00,30.46,30.51,30.36,30.4,196209.0,27.4218,27.4668,27.3318,27.3678,196209.0
2018-10-25 15:00:00,30.4,30.51,30.38,30.47,484763.0,27.3678,27.4668,27.3498,27.4308,484763.0
2018-10-25 15:30:00,30.47,30.5,30.13,30.16,1352286.0,27.4308,27.4578,27.1247,27.1518,1352286.0
2018-10-26 09:30:00,29.0,29.48,28.16,28.16,1628460.0,26.1075,26.5396,25.3512,25.3512,1628460.0
2018-10-26 10:00:00,28.15,28.17,27.7,27.82,1123186.0,25.3422,25.3602,24.9371,25.0452,1123186.0
2018-10-26 10:30:00,27.81,27.82,27.44,27.47,625063.0,25.0362,25.0452,24.7031,24.7301,625063.0
2018-10-26 11:00:00,27.47,28.1,27.46,28.07,582325.0,24.7301,25.2972,24.7211,25.2702,582325.0
2018-10-26 11:30:00,28.09,28.18,27.94,28.03,566208.0,25.2882,25.3692,25.1532,25.2342,566208.0
2018-10-26 12:00:00,28.03,28.19,27.99,28.12,503178.0,25.2342,25.3783,25.1982,25.3152,503178.0
2018-10-26 12:30:00,28.12,28.38,28.07,28.26,554726.0,25.3152,25.5493,25.2702,25.4413,554726.0
2018-10-26 13:00:00,28.26,28.39,28.22,28.23,556002.0,25.4413,25.5583,25.4053,25.4143,556002.0
2018-10-26 13:30:00,28.22,28.22,27.99,27.99,490106.0,25.4053,25.4053,25.1982,25.1982,490106.0
2018-10-26 14:00:00,27.99,28.06,27.73,27.75,536110.0,25.1982,25.2612,24.9641,24.9821,536110.0
2018-10-26 14:30:00,27.74,27.86,27.5,27.52,699610.0,24.9731,25.0812,24.7571,24.7751,699610.0
2018-10-26 15:00:00,27.52,27.54,27.35,27.36,1025768.0,24.7751,24.7931,24.622,24.631,1025768.0
2018-10-26 15:30:00,27.36,27.73,27.2,27.65,2283269.0,24.631,24.9641,24.487,24.8921,2283269.0
2018-10-29 09:30:00,28.19,28.54,27.96,28.25,494765.0,25.3783,25.6933,25.1712,25.4323,494765.0
2018-10-29 10:00:00,28.26,28.7,28.23,28.69,487788.0,25.4413,25.8374,25.4143,25.8284,487788.0
2018-10-29 10:30:00,28.69,28.71,28.4,28.45,372306.0,25.8284,25.8464,25.5673,25.6123,372306.0
2018-10-29 11:00:00,28.46,28.7,28.46,28.63,405978.0,25.6213,25.8374,25.6213,25.7744,405978.0
2018-10-29 11:30:00,28.63,28.72,28.53,28.54,358997.0,25.7744,25.8554,25.6843,25.6933,358997.0
2018-10-29 12:00:00,28.54,28.6,28.3,28.43,474162.0,25.6933,25.7474,25.4773,25.5943,474162.0
2018-10-29 12:30:00,28.43,28.57,28.29,28.3,270008.0,25.5943,25.7203,25.4683,25.4773,270008.0
2018-10-29 13:00:00,28.3,28.5,28.3,28.36,327675.0,25.4773,25.6573,25.4773,25.5313,327675.0
2018-10-29 13:30:00,28.35,28.46,28.31,28.32,192367.0,25.5223,25.6213,25.4863,25.4953,192367.0
2018-10-29 14:00:00,28.32,28.37,28.15,28.15,486574.0,25.4953,25.5403,25.3422,25.3422,486574.0
2018-10-29 14:30:00,28.15,28.17,27.84,27.88,301834.0,25.3422,25.3602,25.0632,25.0992,301834.0
2018-10-29 15:00:00,27.88,27.89,27.51,27.56,868248.0,25.0992,25.1082,24.7661,24.8111,868248.0
2018-10-29 15:30:00,27.55,27.58,27.15,27.46,1507143.0,24.8021,24.8291,24.442,24.7211,1507143.0
2018-10-30 09:30:00,27.7,28.96,27.5,28.74,843509.0,24.9371,26.0714,24.7571,25.8734,843509.0
2018-10-30 10:00:00,28.76,29.33,28.63,29.21,686362.0,25.8914,26.4045,25.7744,26.2965,686362.0
2018-10-30 10:30:00,29.21,29.58,29.01,29.45,549750.0,26.2965,26.6296,26.1165,26.5126,549750.0
2018-10-30 11:00:00,29.45,29.53,29.18,29.46,310391.0,26.5126,26.5846,26.2695,26.5216,310391.0
2018-10-30 11:30:00,29.46,29.57,29.21,29.33,236010.0,26.5216,26.6206,26.2965,26.4045,236010.0
2018-10-30 12:00:00,29.33,29.77,29.32,29.64,292346.0,26.4045,26.8007,26.3955,26.6836,292346.0
2018-10-30 12:30:00,29.64,29.64,29.29,29.3,244293.0,26.6836,26.6836,26.3685,26.3775,244293.0
2018-10-30 13:00:00,29.3,29.34,29.08,29.08,197146.0,26.3775,26.4135,26.1795,26.1795,197146.0
2018-10-30 13:30:00,29.08,29.26,29.01,29.26,270544.0,26.1795,26.3415,26.1165,26.3415,270544.0
2018-10-30 14:00:00,29.25,29.31,29.09,29.16,205245.0,26.3325,26.3865,26.1885,26.2515,205245.0
2018-10-30 14:30:00,29.15,29.51,29.11,29.44,299781.0,26.2425,26.5666,26.2065,26.5036,299781.0
2018-10-30 15:00:00,29.45,29.7,29.33,29.64,585400.0,26.5126,26.7376,26.4045,26.6836,585400.0
2018-10-30 15:30:00,29.64,29.68,29.46,29.5,1174272.0,26.6836,26.7196,26.5216,26.5576,1174272.0
2018-10-31 09:30:00,29.75,30.03,29.57,29.92,470024.0,26.7827,27.0347,26.6206,26.9357,470024.0
2018-10-31 10:00:00,29.92,29.93,29.45,29.82,461208.0,26.9357,26.9447,26.5126,26.8457,461208.0
2018-10-31 10:30:00,29.82,30.18,29.8,30.05,408589.0,26.8457,27.1698,26.8277,27.0527,408589.0
2018-10-31 11:00:00,30.05,30.06,29.77,30.0,354501.0,27.0527,27.0617,26.8007,27.0077,354501.0
2018-10-31 11:30:00,30.0,30.0,29.82,29.9,242232.0,27.0077,27.0077,26.8457,26.9177,242232.0
2018-10-31 12:00:00,29.9,29.96,29.76,29.94,199413.0,26.9177,26.9717,26.7917,26.9537,199413.0
2018-10-31 12:30:00,29.95,30.07,29.9,30.06,190867.0,26.9627,27.0707,26.9177,27.0617,190867.0
2018-10-31 13:00:00,30.06,30.18,29.95,30.02,231002.0,27.0617,27.1698,26.9627,27.0257,231002.0
2018-10-31 13:30:00,30.02,30.07,29.94,30.01,261201.0,27.0257,27.0707,26.9537,27.0167,261201.0
2018-10-31 14:00:00,30.01,30.19,29.97,30.18,235146.0,27.0167,27.1788,26.9807,27.1698,235146.0
2018-10-31 14:30:00,30.18,30.27,30.15,30.27,385960.0,27.1698,27.2508,27.1428,27.2508,385960.0
2018-10-31 15:00:00,30.27,30.3,30.18,30.25,444166.0,27.2508,27.2778,27.1698,27.2328,444166.0
2018-10-31 15:30:00,30.24,30.27,29.97,30.0,1112253.0,27.2238,27.2508,26.9807,27.0077,1112253.0
2018-11-01 09:30:00,30.1,30.53,30.07,30.46,361005.0,27.0977,27.4849,27.0707,27.4218,361005.0
2018-11-01 10:00:00,30.45,30.91,30.35,30.87,651258.0,27.4128,27.827,27.3228,27.7909,651258.0
2018-11-01 10:30:00,30.87,31.39,30.83,31.39,1151817.0,27.7909,28.2591,27.7549,28.2591,1151817.0
2018-11-01 11:00:00,31.4,31.59,31.27,31.57,989885.0,28.2681,28.4391,28.151,28.4211,989885.0
2018-11-01 11:30:00,31.57,31.58,31.45,31.53,480330.0,28.4211,28.4301,28.3131,28.3851,480330.0
2018-11-01 12:00:00,31.52,31.57,31.41,31.55,476382.0,28.3761,28.4211,28.2771,28.4031,476382.0
2018-11-01 12:30:00,31.55,31.6,31.45,31.55,223445.0,28.4031,28.4481,28.3131,28.4031,223445.0
2018-11-01 13:00:00,31.55,31.59,31.35,31.55,328789.0,28.4031,28.4391,28.2231,28.4031,328789.0
2018-11-01 13:30:00,31.56,31.58,31.37,31.46,375542.0,28.4121,28.4301,28.2411,28.3221,375542.0
2018-11-01 14:00:00,31.47,31.69,31.43,31.64,573401.0,28.3311,28.5292,28.2951,28.4841,573401.0
2018-11-01 14:30:00,31.63,31.63,31.41,31.48,363549.0,28.4751,28.4751,28.2771,28.3401,363549.0
2018-11-01 15:00:00,31.48,31.5,31.38,31.46,370062.0,28.3401,28.3581,28.2501,28.3221,370062.0
2018-11-01 15:30:00,31.45,31.47,31.38,31.4,1076577.0,28.3131,28.3311,28.2501,28.2681,1076577.0
2018-11-02 09:30:00,31.6,31.91,31.3,31.83,650992.0,28.4481,28.7272,28.1781,28.6552,650992.0
2018-11-02 10:00:00,31.84,31.89,31.29,31.3,542478.0,28.6642,28.7092,28.169,28.1781,542478.0
2018-11-02 10:30:00,31.3,31.6,31.13,31.52,478719.0,28.1781,28.4481,28.025,28.3761,478719.0
2018-11-02 11:00:00,31.53,31.65,31.36,31.42,418813.0,28.3851,28.4931,28.2321,28.2861,418813.0
2018-11-02 11:30:00,31.43,31.52,31.34,31.36,321549.0,28.2951,28.3761,28.2141,28.2321,321549.0
2018-11-02 12:00:00,31.37,31.48,31.32,31.48,213968.0,28.2411,28.3401,28.1961,28.3401,213968.0
2018-11-02 12:30:00,31.48,31.49,31.11,31.2,199794.0,28.3401,28.3491,28.007,28.088,199794.0
2018-11-02 13:00:00,31.2,31.35,31.08,31.29,251908.0,28.088,28.2231,27.98,28.169,251908.0
2018-11-02 13:30:00,31.29,31.41,31.2,31.36,238936.0,28.169,28.2771,28.088,28.2321,238936.0
2018-11-02 14:00:00,31.36,31.56,31.19,31.54,329691.0,28.2321,28.4121,28.079,28.3941,329691.0
2018-11-02 14:30:00,31.54,31.57,31.39,31.42,362310.0,28.3941,28.4211,28.2591,28.2861,362310.0
2018-11-02 15:00:00,31.42,31.56,31.31,31.49,489568.0,28.2861,28.4121,28.1871,28.3491,489568.0
2018-11-02 15:30:00,31.49,31.54,31.32,31.33,1137484.0,28.3491,28.3941,28.1961,28.2051,1137484.0
2018-11-05 09:30:00,31.32,31.56,31.27,31.29,293072.0,28.1961,28.4121,28.151,28.169,293072.0
2018-11-05 10:00:00,31.27,31.31,31.09,31.29,234912.0,28.151,28.1871,27.989,28.169,234912.0
2018-11-05 10:30:00,31.3,31.4,31.13,31.39,211150.0,28.1781,28.2681,28.025,28.2591,211150.0
2018-11-05 11:00:00,31.39,31.45,31.24,31.25,328336.0,28.2591,28.3131,28.124,28.133,328336.0
2018-11-05 11:30:00,31.25,31.36,31.21,31.35,268806.0,28.133,28.2321,28.097,28.2231,268806.0
2018-11-05 12:00:00,31.36,31.37,31.18,31.24,211697.0,28.2321,28.2411,28.07,28.124,211697.0
2018-11-05 12:30:00,31.24,31.28,31.16,31.22,172683.0,28.124,28.16,28.052,28.106,172683.0
2018-11-05 13:00:00,31.21,31.3,31.2,31.25,167241.0,28.097,28.1781,28.088,28.133,167241.0
2018-11-05 13:30:00,31.24,31.41,31.24,31.39,200991.0,28.124,28.2771,28.124,28.2591,200991.0
2018-11-05 14:00:00,31.38,31.55,31.33,31.54,230470.0,28.2501,28.4031,28.2051,28.3941,230470.0
2018-11-05 14:30:00,31.54,31.73,31.51,31.67,431961.0,28.3941,28.5652,28.3671,28.5111,431961.0
2018-11-05 15:00:00,31.67,31.68,31.41,31.52,315426.0,28.5111,28.5201,28.2771,28.3761,315426.0
2018-11-05 15:30:00,31.52,31.58,31.41,31.41,703543.0,28.3761,28.4301,28.2771,28.2771,703543.0
2018-11-06 09:30:00,31.36,31.54,31.18,31.47,274025.0,28.2321,28.3941,28.07,28.3311,274025.0
2018-11-06 10:00:00,31.46,31.53,31.26,31.44,194219.0,28.3221,28.3851,28.142,28.3041,194219.0
2018-11-06 10:30:00,31.45,31.57,31.38,31.54,179158.0,28.3131,28.4211,28.2501,28.3941,179158.0
2018-11-06 11:00:00,31.55,31.68,31.44,31.67,181048.0,28.4031,28.5201,28.3041,28.5111,181048.0
2018-11-06 11:30:00,31.66,31.83,31.58,31.83,222297.0,28.5021,28.6552,28.4301,28.6552,222297.0
2018-11-06 12:00:00,31.81,31.86,31.77,31.84,205496.0,28.6372,28.6822,28.6012,28.6642,205496.0
2018-11-06 12:30:00,31.85,31.97,31.71,31.73,526896.0,28.6732,28.7812,28.5472,28.5652,526896.0
2018-11-06 13:00:00,31.74,31.81,31.73,31.73,135414.0,28.5742,28.6372,28.5652,28.5652,135414.0
2018-11-06 13:30:00,31.73,31.73,31.63,31.68,244115.0,28.5652,28.5652,28.4751,28.5201,244115.0
2018-11-06 14:00:00,31.67,31.68,31.43,31.44,184430.0,28.5111,28.5201,28.2951,28.3041,184430.0
2018-11-06 14:30:00,31.43,31.47,31.38,31.41,219574.0,28.2951,28.3311,28.2501,28.2771,219574.0
2018-11-06 15:00:00,31.4,31.46,31.36,31.43,262283.0,28.2681,28.3221,28.2321,28.2951,262283.0
2018-11-06 15:30:00,31.43,31.45,31.35,31.42,466050.0,28.2951,28.3131,28.2231,28.2861,466050.0
2018-11-07 09:30:00,31.77,31.87,30.97,31.02,300669.0,28.6012,28.6912,27.881,27.926,300669.0
2018-11-07 10:00:00,31.03,31.31,30.88,31.3,242994.0,27.935,28.1871,27.7999,28.1781,242994.0
2018-11-07 10:30:00,31.32,31.52,31.31,31.37,455279.0,28.1961,28.3761,28.1871,28.2411,455279.0
2018-11-07 11:00:00,31.37,31.38,31.18,31.33,339998.0,28.2411,28.2501,28.07,28.2051,339998.0
2018-11-07 11:30:00,31.34,31.35,31.23,31.26,233211.0,28.2141,28.2231,28.115,28.142,233211.0
2018-11-07 12:00:00,31.26,31.35,31.25,31.25,140564.0,28.142,28.2231,28.133,28.133,140564.0
2018-11-07 12:30:00,31.25,31.36,31.19,31.35,138136.0,28.133,28.2321,28.079,28.2231,138136.0
2018-11-07 13:00:00,31.35,31.37,31.28,31.29,164284.0,28.2231,28.2411,28.16,28.169,164284.0
2018-11-07 13:30:00,31.29,31.31,31.11,31.12,189475.0,28.169,28.1871,28.007,28.016,189475.0
2018-11-07 14:00:00,31.12,31.25,31.11,31.21,317357.0,28.016,28.133,28.007,28.097,317357.0
2018-11-07 14:30:00,31.21,31.38,31.19,31.35,334434.0,28.097,28.2501,28.079,28.2231,334434.0
2018-11-07 15:00:00,31.35,31.56,31.35,31.49,219983.0,28.2231,28.4121,28.2231,28.3491,219983.0
2018-11-07 15:30:00,31.49,31.57,31.39,31.48,579658.0,28.3491,28.4211,28.2591,28.3401,579658.0
2018-11-08 09:30:00,31.33,31.43,31.12,31.2,255383.0,28.2051,28.2951,28.016,28.088,255383.0
2018-11-08 10:00:00,31.19,31.21,30.87,31.06,273856.0,28.079,28.097,27.7909,27.962,273856.0
2018-11-08 10:30:00,31.07,31.26,31.04,31.25,173267.0,27.971,28.142,27.944,28.133,173267.0
2018-11-08 11:00:00,31.25,31.5,31.21,31.49,242964.0,28.133,28.3581,28.097,28.3491,242964.0
2018-11-08 11:30:00,31.49,31.58,31.39,31.4,150666.0,28.3491,28.4301,28.2591,28.2681,150666.0
2018-11-08 12:00:00,31.4,31.54,31.4,31.42,121996.0,28.2681,28.3941,28.2681,28.2861,121996.0
2018-11-08 12:30:00,31.42,31.48,31.38,31.4,97527.0,28.2861,28.3401,28.2501,28.2681,97527.0
2018-11-08 13:00:00,31.4,31.44,31.34,31.36,116846.0,28.2681,28.3041,28.2141,28.2321,116846.0
2018-11-08 13:30:00,31.37,31.38,31.25,31.34,132112.0,28.2411,28.2501,28.133,28.2141,132112.0
2018-11-08 14:00:00,31.34,31.34,31.06,31.07,219802.0,28.2141,28.2141,27.962,27.971,219802.0
2018-11-08 14:30:00,31.08,31.12,31.02,31.08,189866.0,27.98,28.016,27.926,27.98,189866.0
2018-11-08 15:00:00,31.08,31.11,31.0,31.01,335913.0,27.98,28.007,27.908,27.917,335913.0
2018-11-08 15:30:00,31.0,31.09,30.95,31.02,781805.0,27.908,27.989,27.863,27.926,781805.0
2018-11-09 09:30:00,30.87,31.44,30.86,31.33,367619.0,27.7909,28.3041,27.7819,28.2051,367619.0
2018-11-09 10:00:00,31.33,31.33,30.98,31.18,390328.0,28.2051,28.2051,27.89,28.07,390328.0
2018-11-09 10:30:00,31.19,31.34,31.04,31.11,381546.0,28.079,28.2141,27.944,28.007,381546.0
2018-11-09 11:00:00,31.12,31.15,30.96,30.98,258952.0,28.016,28.043,27.872,27.89,258952.0
2018-11-09 11:30:00,30.99,31.1,30.83,30.88,283972.0,27.899,27.998,27.7549,27.7999,283972.0
2018-11-09 12:00:00,30.88,30.94,30.8,30.84,198479.0,27.7999,27.854,27.7279,27.7639,198479.0
2018-11-09 12:30:00,30.85,30.97,30.81,30.92,125981.0,27.7729,27.881,27.7369,27.836,125981.0
2018-11-09 13:00:00,30.92,30.97,30.83,30.89,143392.0,27.836,27.881,27.7549,27.8089,143392.0
2018-11-09 13:30:00,30.89,30.96,30.86,30.96,199285.0,27.8089,27.872,27.7819,27.872,199285.0
2018-11-09 14:00:00,30.96,31.03,30.85,30.89,241932.0,27.872,27.935,27.7729,27.8089,241932.0
2018-11-09 14:30:00,30.9,31.1,30.89,31.05,174375.0,27.8179,27.998,27.8089,27.953,174375.0
2018-11-09 15:00:00,31.05,31.12,30.99,31.07,275335.0,27.953,28.016,27.899,27.971,275335.0
2018-11-09 15:30:00,31.08,31.1,30.99,31.03,848095.0,27.98,27.998,27.899,27.935,848095.0
2018-11-12 09:30:00,30.91,31.03,30.64,30.89,172006.0,27.827,27.935,27.5839,27.8089,172006.0
2018-11-12 10:00:00,30.88,31.17,30.75,31.1,282599.0,27.7999,28.061,27.6829,27.998,282599.0
2018-11-12 10:30:00,31.11,31.11,30.91,31.01,155660.0,28.007,28.007,27.827,27.917,155660.0
2018-11-12 11:00:00,31.0,31.12,30.8,30.81,209817.0,27.908,28.016,27.7279,27.7369,209817.0
2018-11-12 11:30:00,30.81,30.9,30.79,30.82,189776.0,27.7369,27.8179,27.7189,27.7459,189776.0
2018-11-12 12:00:00,30.83,30.92,30.78,30.9,139396.0,27.7549,27.836,27.7099,27.8179,139396.0
2018-11-12 12:30:00,30.89,30.96,30.83,30.87,110283.0,27.8089,27.872,27.7549,27.7909,110283.0
2018-11-12 13:00:00,30.87,30.89,30.72,30.74,113389.0,27.7909,27.8089,27.6559,27.6739,113389.0
2018-11-12 13:30:00,30.73,30.88,30.71,30.85,114106.0,27.6649,27.7999,27.6469,27.7729,114106.0
2018-11-12 14:00:00,30.84,30.94,30.82,30.86,108712.0,27.7639,27.854,27.7459,27.7819,108712.0
2018-11-12 14:30:00,30.86,30.91,30.77,30.78,149005.0,27.7819,27.827,27.7009,27.7099,149005.0
2018-11-12 15:00:00,30.76,30.81,30.66,30.76,193211.0,27.6919,27.7369,27.6019,27.6919,193211.0
2018-11-12 15:30:00,30.76,30.76,30.47,30.57,786868.0,27.6919,27.6919,27.4308,27.5209,786868.0
2018-11-13 09:30:00,30.74,31.47,30.7,31.39,373012.0,27.6739,28.3311,27.6379,28.2591,373012.0
2018-11-13 10:00:00,31.38,31.48,31.05,31.08,332383.0,28.2501,28.3401,27.953,27.98,332383.0
2018-11-13 10:30:00,31.06,31.35,31.0,31.28,195996.0,27.962,28.2231,27.908,28.16,195996.0
2018-11-13 11:00:00,31.27,31.63,31.26,31.52,244277.0,28.151,28.4751,28.142,28.3761,244277.0
2018-11-13 11:30:00,31.52,31.56,31.4,31.48,133505.0,28.3761,28.4121,28.2681,28.3401,133505.0
2018-11-13 12:00:00,31.48,31.54,31.34,31.4,120953.0,28.3401,28.3941,28.2141,28.2681,120953.0
2018-11-13 12:30:00,31.39,31.42,31.21,31.24,105715.0,28.2591,28.2861,28.097,28.124,105715.0
2018-11-13 13:00:00,31.24,31.29,31.09,31.13,125504.0,28.124,28.169,27.989,28.025,125504.0
2018-11-13 13:30:00,31.13,31.23,31.1,31.11,109327.0,28.025,28.115,27.998,28.007,109327.0
2018-11-13 14:00:00,31.11,31.13,30.9,30.98,124202.0,28.007,28.025,27.8179,27.89,124202.0
2018-11-13 14:30:00,30.99,31.07,30.9,30.97,117820.0,27.899,27.971,27.8179,27.881,117820.0
2018-11-13 15:00:00,30.97,31.07,30.91,31.0,194452.0,27.881,27.971,27.827,27.908,194452.0
2018-11-13 15:30:00,30.99,31.05,30.92,30.95,422985.0,27.899,27.953,27.836,27.863,422985.0
2018-11-14 09:30:00,31.21,31.65,31.18,31.54,223437.0,28.097,28.4931,28.07,28.3941,223437.0
2018-11-14 10:00:00,31.54,31.6,31.27,31.39,193525.0,28.3941,28.4481,28.151,28.2591,193525.0
2018-11-14 10:30:00,31.37,31.43,31.17,31.26,163003.0,28.2411,28.2951,28.061,28.142,163003.0
2018-11-14 11:00:00,31.26,31.38,31.21,31.28,175470.0,28.142,28.2501,28.097,28.16,175470.0
2018-11-14 11:30:00,31.27,31.31,31.11,31.26,182246.0,28.151,28.1871,28.007,28.142,182246.0
2018-11-14 12:00:00,31.27,31.32,31.15,31.29,138779.0,28.151,28.1961,28.043,28.169,138779.0
2018-11-14 12:30:00,31.28,31.28,31.06,31.14,206082.0,28.16,28.16,27.962,28.034,206082.0
2018-11-14 13:00:00,31.14,31.2,31.02,31.06,168312.0,28.034,28.088,27.926,27.962,168312.0
2018-11-14 13:30:00,31.05,31.08,30.88,30.96,161913.0,27.953,27.98,27.7999,27.872,161913.0
2018-11-14 14:00:00,30.95,31.21,30.82,31.12,242765.0,27.863,28.097,27.7459,28.016,242765.0
2018-11-14 14:30:00,31.11,31.3,31.06,31.26,204714.0,28.007,28.1781,27.962,28.142,204714.0
2018-11-14 15:00:00,31.26,31.37,31.24,31.31,283166.0,28.142,28.2411,28.124,28.1871,283166.0
2018-11-14 15:30:00,31.3,31.3,31.09,31.13,601411.0,28.1781,28.1781,27.989,28.025,601411.0
2018-11-15 09:30:00,30.74,30.96,30.48,30.81,245851.0,27.6739,27.872,27.4398,27.7369,245851.0
2018-11-15 10:00:00,30.82,30.99,30.76,30.92,263141.0,27.7459,27.899,27.6919,27.836,263141.0
2018-11-15 10:30:00,30.91,30.91,30.62,30.73,170273.0,27.827,27.827,27.5659,27.6649,170273.0
2018-11-15 11:00:00,30.73,31.05,30.71,30.98,185539.0,27.6649,27.953,27.6469,27.89,185539.0
2018-11-15 11:30:00,30.98,31.13,30.95,31.12,148069.0,27.89,28.025,27.863,28.016,148069.0
2018-11-15 12:00:00,31.13,31.15,30.94,31.06,167689.0,28.025,28.043,27.854,27.962,167689.0
2018-11-15 12:30:00,31.06,31.1,30.81,30.83,221198.0,27.962,27.998,27.7369,27.7549,221198.0
2018-11-15 13:00:00,30.83,31.27,30.73,31.26,264658.0,27.7549,28.151,27.6649,28.142,264658.0
2018-11-15 13:30:00,31.27,31.85,31.27,31.63,892364.0,28.151,28.6732,28.151,28.4751,892364.0
2018-11-15 14:00:00,31.64,31.72,31.53,31.7,352039.0,28.4841,28.5562,28.3851,28.5382,352039.0
2018-11-15 14:30:00,31.7,31.78,31.49,31.57,417582.0,28.5382,28.6102,28.3491,28.4211,417582.0
2018-11-15 15:00:00,31.57,31.63,31.28,31.36,590571.0,28.4211,28.4751,28.16,28.2321,590571.0
2018-11-15 15:30:00,31.36,31.48,31.33,31.39,584666.0,28.2321,28.3401,28.2051,28.2591,584666.0
2018-11-16 09:30:00,31.26,31.57,31.21,31.3,303425.0,28.142,28.4211,28.097,28.1781,303425.0
2018-11-16 10:00:00,31.27,31.29,30.88,31.0,163745.0,28.151,28.169,27.7999,27.908,163745.0
2018-11-16 10:30:00,30.99,31.15,30.95,30.95,209799.0,27.899,28.043,27.863,27.863,209799.0
2018-11-16 11:00:00,30.97,31.01,30.79,30.82,449595.0,27.881,27.917,27.7189,27.7459,449595.0
2018-11-16 11:30:00,30.83,30.97,30.78,30.88,348598.0,27.7549,27.881,27.7099,27.7999,348598.0
2018-11-16 12:00:00,30.88,31.03,30.85,30.95,153614.0,27.7999,27.935,27.7729,27.863,153614.0
2018-11-16 12:30:00,30.95,31.4,30.94,31.29,248781.0,27.863,28.2681,27.854,28.169,248781.0
2018-11-16 13:00:00,31.29,31.34,31.14,31.19,206686.0,28.169,28.2141,28.034,28.079,206686.0
2018-11-16 13:30:00,31.18,31.21,31.07,31.15,443454.0,28.07,28.097,27.971,28.043,443454.0
2018-11-16 14:00:00,31.15,31.28,31.11,31.26,323833.0,28.043,28.16,28.007,28.142,323833.0
2018-11-16 14:30:00,31.26,31.41,31.26,31.37,139350.0,28.142,28.2771,28.142,28.2411,139350.0
2018-11-16 15:00:00,31.37,31.38,31.25,31.31,271519.0,28.2411,28.2501,28.133,28.1871,271519.0
2018-11-16 15:30:00,31.31,31.35,31.24,31.29,475180.0,28.1871,28.2231,28.124,28.169,475180.0
2018-11-19 09:30:00,31.28,31.51,31.14,31.45,173040.0,28.16,28.3671,28.034,28.3131,173040.0
2018-11-19 10:00:00,31.33,31.45,30.85,30.9,236392.0,28.2051,28.3131,27.7729,27.8179,236392.0
2018-11-19 10:30:00,30.89,31.15,30.86,31.14,231760.0,27.8089,28.043,27.7819,28.034,231760.0
2018-11-19 11:00:00,31.14,31.21,31.0,31.0,184619.0,28.034,28.097,27.908,27.908,184619.0
2018-11-19 11:30:00,31.0,31.1,30.71,30.74,281425.0,27.908,27.998,27.6469,27.6739,281425.0
2018-11-19 12:00:00,30.74,30.8,30.64,30.79,207670.0,27.6739,27.7279,27.5839,27.7189,207670.0
2018-11-19 12:30:00,30.78,30.9,30.71,30.86,177703.0,27.7099,27.8179,27.6469,27.7819,177703.0
2018-11-19 13:00:00,30.86,30.91,30.71,30.72,185593.0,27.7819,27.827,27.6469,27.6559,185593.0
2018-11-19 13:30:00,30.73,30.84,30.67,30.75,147587.0,27.6649,27.7639,27.6109,27.6829,147587.0
2018-11-19 14:00:00,30.75,30.8,30.64,30.79,309630.0,27.6829,27.7279,27.5839,27.7189,309630.0
2018-11-19 14:30:00,30.78,30.82,30.67,30.81,114795.0,27.7099,27.7459,27.6109,27.7369,114795.0
2018-11-19 15:00:00,30.8,30.95,30.72,30.93,255055.0,27.7279,27.863,27.6559,27.845,255055.0
2018-11-19 15:30:00,30.94,30.97,30.66,30.75,485578.0,27.854,27.881,27.6019,27.6829,485578.0
2018-11-20 09:30:00,30.28,30.49,30.11,30.44,534843.0,27.2598,27.4488,27.1067,27.4038,534843.0
2018-11-20 10:00:00,30.44,30.79,30.35,30.79,323365.0,27.4038,27.7189,27.3228,27.7189,323365.0
2018-11-20 10:30:00,30.78,31.22,30.77,31.06,505503.0,27.7099,28.106,27.7009,27.962,505503.0
2018-11-20 11:00:00,31.05,31.11,30.76,30.77,273326.0,27.953,28.007,27.6919,27.7009,273326.0
2018-11-20 11:30:00,30.77,30.91,30.74,30.79,496926.0,27.7009,27.827,27.6739,27.7189,496926.0
2018-11-20 12:00:00,30.79,30.88,30.62,30.75,189025.0,27.7189,27.7999,27.5659,27.6829,189025.0
2018-11-20 12:30:00,30.75,30.8,30.5,30.57,207261.0,27.6829,27.7279,27.4578,27.5209,207261.0
2018-11-20 13:00:00,30.56,30.62,30.46,30.57,195292.0,27.5119,27.5659,27.4218,27.5209,195292.0
2018-11-20 13:30:00,30.58,30.68,30.54,30.58,140127.0,27.5299,27.6199,27.4939,27.5299,140127.0
2018-11-20 14:00:00,30.58,30.69,30.51,30.67,122057.0,27.5299,27.6289,27.4668,27.6109,122057.0
2018-11-20 14:30:00,30.67,30.85,30.65,30.7,132685.0,27.6109,27.7729,27.5929,27.6379,132685.0
2018-11-20 15:00:00,30.71,30.84,30.6,30.8,246680.0,27.6469,27.7639,27.5479,27.7279,246680.0
2018-11-20 15:30:00,30.79,30.81,30.62,30.64,727453.0,27.7189,27.7369,27.5659,27.5839,727453.0
2018-11-21 09:30:00,30.82,31.03,30.63,31.01,155057.0,27.7459,27.935,27.5749,27.917,155057.0
2018-11-21 10:00:00,31.01,31.18,30.97,31.08,375447.0,27.917,28.07,27.881,27.98,375447.0
2018-11-21 10:30:00,31.07,31.29,31.03,31.22,362468.0,27.971,28.169,27.935,28.106,362468.0
2018-11-21 11:00:00,31.22,31.27,31.1,31.11,183265.0,28.106,28.151,27.998,28.007,183265.0
2018-11-21 11:30:00,31.11,31.21,31.09,31.15,133932.0,28.007,28.097,27.989,28.043,133932.0
2018-11-21 12:00:00,31.15,31.19,31.07,31.11,98778.0,28.043,28.079,27.971,28.007,98778.0
2018-11-21 12:30:00,31.11,31.12,31.02,31.1,124197.0,28.007,28.016,27.926,27.998,124197.0
2018-11-21 13:00:00,31.1,31.11,30.86,30.9,202926.0,27.998,28.007,27.7819,27.8179,202926.0
2018-11-21 13:30:00,30.9,31.01,30.89,30.96,131084.0,27.8179,27.917,27.8089,27.872,131084.0
2018-11-21 14:00:00,30.96,30.97,30.86,30.9,140352.0,27.872,27.881,27.7819,27.8179,140352.0
2018-11-21 14:30:00,30.91,30.92,30.78,30.8,256700.0,27.827,27.836,27.7099,27.7279,256700.0
2018-11-21 15:00:00,30.81,30.87,30.77,30.83,247120.0,27.7369,27.7909,27.7009,27.7549,247120.0
2018-11-21 15:30:00,30.82,30.88,30.78,30.79,586808.0,27.7459,27.7999,27.7099,27.7189,586808.0
2018-11-23 09:30:00,30.69,30.84,30.58,30.74,96735.0,27.6289,27.7639,27.5299,27.6739,96735.0
2018-11-23 10:00:00,30.74,30.89,30.74,30.84,101690.0,27.6739,27.8089,27.6739,27.7639,101690.0
2018-11-23 10:30:00,30.83,31.04,30.8,30.96,226059.0,27.7549,27.944,27.7279,27.872,226059.0
2018-11-23 11:00:00,30.97,31.12,30.97,31.09,90288.0,27.881,28.016,27.881,27.989,90288.0
2018-11-23 11:30:00,31.08,31.18,30.97,31.1,91027.0,27.98,28.07,27.881,27.998,91027.0
2018-11-23 12:00:00,31.1,31.11,30.97,30.97,106686.0,27.998,28.007,27.881,27.881,106686.0
2018-11-23 12:30:00,30.97,31.01,30.84,30.85,133385.0,27.881,27.917,27.7639,27.7729,133385.0
2018-11-26 09:30:00,31.16,31.26,30.95,31.06,184091.0,28.052,28.142,27.863,27.962,184091.0
2018-11-26 10:00:00,31.05,31.07,30.79,30.87,144380.0,27.953,27.971,27.7189,27.7909,144380.0
2018-11-26 10:30:00,30.87,31.01,30.8,31.0,166459.0,27.7909,27.917,27.7279,27.908,166459.0
2018-11-26 11:00:00,31.01,31.12,30.95,31.1,210315.0,27.917,28.016,27.863,27.998,210315.0
2018-11-26 11:30:00,31.09,31.12,30.98,31.1,242825.0,27.989,28.016,27.89,27.998,242825.0
2018-11-26 12:00:00,31.11,31.18,31.06,31.12,169330.0,28.007,28.07,27.962,28.016,169330.0
2018-11-26 12:30:00,31.13,31.15,31.0,31.14,157327.0,28.025,28.043,27.908,28.034,157327.0
2018-11-26 13:00:00,31.13,31.24,31.08,31.09,93556.0,28.025,28.124,27.98,27.989,93556.0
2018-11-26 13:30:00,31.09,31.22,31.06,31.2,92265.0,27.989,28.106,27.962,28.088,92265.0
2018-11-26 14:00:00,31.19,31.35,31.18,31.31,128664.0,28.079,28.2231,28.07,28.1871,128664.0
2018-11-26 14:30:00,31.31,31.37,31.26,31.32,131270.0,28.1871,28.2411,28.142,28.1961,131270.0
2018-11-26 15:00:00,31.32,31.37,31.26,31.29,248931.0,28.1961,28.2411,28.142,28.169,248931.0
2018-11-26 15:30:00,31.29,31.45,31.28,31.34,693416.0,28.169,28.3131,28.16,28.2141,693416.0
2018-11-27 09:30:00,31.1,31.45,30.94,31.07,300247.0,27.998,28.3131,27.854,27.971,300247.0
2018-11-27 10:00:00,31.07,31.31,31.07,31.13,193992.0,27.971,28.1871,27.971,28.025,193992.0
2018-11-27 10:30:00,31.12,31.16,30.93,31.13,356907.0,28.016,28.052,27.845,28.025,356907.0
2018-11-27 11:00:00,31.12,31.24,31.04,31.12,179935.0,28.016,28.124,27.944,28.016,179935.0
2018-11-27 11:30:00,31.12,31.2,31.09,31.14,166442.0,28.016,28.088,27.989,28.034,166442.0
2018-11-27 12:00:00,31.14,31.18,30.97,30.98,235686.0,28.034,28.07,27.881,27.89,235686.0
2018-11-27 12:30:00,30.98,31.09,30.94,30.99,377391.0,27.89,27.989,27.854,27.899,377391.0
2018-11-27 13:00:00,30.99,31.22,30.98,31.08,330097.0,27.899,28.106,27.89,27.98,330097.0
2018-11-27 13:30:00,31.08,31.13,31.02,31.11,120557.0,27.98,28.025,27.926,28.007,120557.0
2018-11-27 14:00:00,31.11,31.16,31.02,31.08,133040.0,28.007,28.052,27.926,27.98,133040.0
2018-11-27 14:30:00,31.08,31.11,31.03,31.06,83924.0,27.98,28.007,27.935,27.962,83924.0
2018-11-27 15:00:00,31.05,31.08,30.96,31.04,205366.0,27.953,27.98,27.872,27.944,205366.0
2018-11-27 15:30:00,31.04,31.05,30.98,31.03,338766.0,27.944,27.953,27.89,27.935,338766.0
2018-11-28 09:30:00,31.02,31.12,30.7,30.8,304494.0,27.926,28.016,27.6379,27.7279,304494.0
2018-11-28 10:00:00,30.79,30.84,30.42,30.46,141788.0,27.7189,27.7639,27.3858,27.4218,141788.0
2018-11-28 10:30:00,30.44,30.5,30.36,30.45,166194.0,27.4038,27.4578,27.3318,27.4128,166194.0
2018-11-28 11:00:00,30.46,30.68,30.43,30.68,185924.0,27.4218,27.6199,27.3948,27.6199,185924.0
2018-11-28 11:30:00,30.68,30.68,30.4,30.45,221575.0,27.6199,27.6199,27.3678,27.4128,221575.0
2018-11-28 12:00:00,30.46,31.19,30.46,31.17,513609.0,27.4218,28.079,27.4218,28.061,513609.0
2018-11-28 12:30:00,31.18,31.64,31.16,31.6,726669.0,28.07,28.4841,28.052,28.4481,726669.0
2018-11-28 13:00:00,31.6,31.66,31.45,31.56,309735.0,28.4481,28.5021,28.3131,28.4121,309735.0
2018-11-28 13:30:00,31.56,31.82,31.55,31.71,278849.0,28.4121,28.6462,28.4031,28.5472,278849.0
2018-11-28 14:00:00,31.7,31.75,31.6,31.62,268277.0,28.5382,28.5832,28.4481,28.4661,268277.0
2018-11-28 14:30:00,31.63,31.7,31.57,31.58,133931.0,28.4751,28.5382,28.4211,28.4301,133931.0
2018-11-28 15:00:00,31.57,31.71,31.54,31.69,309457.0,28.4211,28.5472,28.3941,28.5292,309457.0
2018-11-28 15:30:00,31.7,31.95,31.68,31.95,734768.0,28.5382,28.7632,28.5201,28.7632,734768.0
2018-11-29 09:30:00,31.85,31.99,31.58,31.65,273416.0,28.6732,28.7992,28.4301,28.4931,273416.0
2018-11-29 10:00:00,31.65,31.66,31.3,31.3,286112.0,28.4931,28.5021,28.1781,28.1781,286112.0
2018-11-29 10:30:00,31.3,31.51,31.02,31.11,308173.0,28.1781,28.3671,27.926,28.007,308173.0
2018-11-29 11:00:00,31.1,31.38,31.09,31.37,182510.0,27.998,28.2501,27.989,28.2411,182510.0
2018-11-29 11:30:00,31.37,31.38,31.23,31.34,145433.0,28.2411,28.2501,28.115,28.2141,145433.0
2018-11-29 12:00:00,31.33,31.42,31.3,31.35,127658.0,28.2051,28.2861,28.1781,28.2231,127658.0
2018-11-29 12:30:00,31.35,31.46,31.34,31.4,135806.0,28.2231,28.3221,28.2141,28.2681,135806.0
2018-11-29 13:00:00,31.39,31.4,31.21,31.23,143255.0,28.2591,28.2681,28.097,28.115,143255.0
2018-11-29 13:30:00,31.23,31.31,31.15,31.28,123001.0,28.115,28.1871,28.043,28.16,123001.0
2018-11-29 14:00:00,31.28,31.38,31.2,31.34,168532.0,28.16,28.2501,28.088,28.2141,168532.0
2018-11-29 14:30:00,31.34,31.55,31.33,31.53,149630.0,28.2141,28.4031,28.2051,28.3851,149630.0
2018-11-29 15:00:00,31.53,31.56,31.36,31.42,222253.0,28.3851,28.4121,28.2321,28.2861,222253.0
2018-11-29 15:30:00,31.42,31.42,31.22,31.26,572840.0,28.2861,28.2861,28.106,28.142,572840.0
2018-11-30 09:30:00,31.33,31.56,31.17,31.53,244550.0,28.2051,28.4121,28.061,28.3851,244550.0
2018-11-30 10:00:00,31.53,31.64,31.38,31.53,204168.0,28.3851,28.4841,28.2501,28.3851,204168.0
2018-11-30 10:30:00,31.53,31.65,31.48,31.55,188589.0,28.3851,28.4931,28.3401,28.4031,188589.0
2018-11-30 11:00:00,31.55,31.72,31.48,31.6,152111.0,28.4031,28.5562,28.3401,28.4481,152111.0
2018-11-30 11:30:00,31.6,31.67,31.51,31.64,140582.0,28.4481,28.5111,28.3671,28.4841,140582.0
2018-11-30 12:00:00,31.65,31.68,31.52,31.53,106209.0,28.4931,28.5201,28.3761,28.3851,106209.0
2018-11-30 12:30:00,31.54,31.58,31.47,31.51,84400.0,28.3941,28.4301,28.3311,28.3671,84400.0
2018-11-30 13:00:00,31.51,31.53,31.44,31.51,76091.0,28.3671,28.3851,28.3041,28.3671,76091.0
2018-11-30 13:30:00,31.52,31.67,31.47,31.67,153759.0,28.3761,28.5111,28.3311,28.5111,153759.0
2018-11-30 14:00:00,31.67,31.71,31.51,31.57,151635.0,28.5111,28.5472,28.3671,28.4211,151635.0
2018-11-30 14:30:00,31.57,31.64,31.53,31.58,126290.0,28.4211,28.4841,28.3851,28.4301,126290.0
2018-11-30 15:00:00,31.59,31.7,31.56,31.68,146411.0,28.4391,28.5382,28.4121,28.5201,146411.0
2018-11-30 15:30:00,31.68,31.72,31.63,31.69,345401.0,28.5201,28.5562,28.4751,28.5292,345401.0
2018-12-03 09:30:00,32.43,33.1,32.38,32.76,963297.0,29.1953,29.7985,29.1503,29.4924,963297.0
2018-12-03 10:00:00,32.76,32.8,32.14,32.41,574979.0,29.4924,29.5284,28.9343,29.1773,574979.0
2018-12-03 10:30:00,32.41,32.42,32.05,32.15,365853.0,29.1773,29.1863,28.8532,28.9433,365853.0
2018-12-03 11:00:00,32.15,32.25,32.09,32.22,310318.0,28.9433,29.0333,28.8893,29.0063,310318.0
2018-12-03 11:30:00,32.22,32.36,32.06,32.16,421095.0,29.0063,29.1323,28.8622,28.9523,421095.0
2018-12-03 12:00:00,32.16,32.33,32.12,32.3,139767.0,28.9523,29.1053,28.9163,29.0783,139767.0
2018-12-03 12:30:00,32.3,32.43,32.29,32.4,197531.0,29.0783,29.1953,29.0693,29.1683,197531.0
2018-12-03 13:00:00,32.41,32.49,32.35,32.43,149040.0,29.1773,29.2494,29.1233,29.1953,149040.0
2018-12-03 13:30:00,32.43,32.46,32.33,32.42,222878.0,29.1953,29.2223,29.1053,29.1863,222878.0
2018-12-03 14:00:00,32.43,32.46,32.29,32.45,120902.0,29.1953,29.2223,29.0693,29.2133,120902.0
2018-12-03 14:30:00,32.45,32.52,32.42,32.5,121788.0,29.2133,29.2764,29.1863,29.2584,121788.0
2018-12-03 15:00:00,32.49,32.55,32.42,32.52,208594.0,29.2494,29.3034,29.1863,29.2764,208594.0
2018-12-03 15:30:00,32.52,32.58,32.49,32.53,460437.0,29.2764,29.3304,29.2494,29.2854,460437.0
2018-12-04 09:30:00,32.18,32.43,31.36,31.5,259827.0,28.9703,29.1953,28.2321,28.3581,259827.0
2018-12-04 10:00:00,31.5,31.57,31.34,31.44,213465.0,28.3581,28.4211,28.2141,28.3041,213465.0
2018-12-04 10:30:00,31.44,31.63,31.38,31.54,204272.0,28.3041,28.4751,28.2501,28.3941,204272.0
2018-12-04 11:00:00,31.55,31.64,31.38,31.45,352866.0,28.4031,28.4841,28.2501,28.3131,352866.0
2018-12-04 11:30:00,31.45,31.51,31.42,31.48,201087.0,28.3131,28.3671,28.2861,28.3401,201087.0
2018-12-04 12:00:00,31.47,31.5,30.92,30.92,222518.0,28.3311,28.3581,27.836,27.836,222518.0
2018-12-04 12:30:00,30.92,31.05,30.83,30.92,188133.0,27.836,27.953,27.7549,27.836,188133.0
2018-12-04 13:00:00,30.92,30.97,30.71,30.75,153721.0,27.836,27.881,27.6469,27.6829,153721.0
2018-12-04 13:30:00,30.75,31.09,30.64,31.04,198198.0,27.6829,27.989,27.5839,27.944,198198.0
2018-12-04 14:00:00,31.03,31.16,30.95,31.0,329702.0,27.935,28.052,27.863,27.908,329702.0
2018-12-04 14:30:00,31.0,31.25,31.0,31.01,253172.0,27.908,28.133,27.908,27.917,253172.0
2018-12-04 15:00:00,31.01,31.02,30.82,30.84,207641.0,27.917,27.926,27.7459,27.7639,207641.0
2018-12-04 15:30:00,30.84,30.89,30.63,30.68,725848.0,27.7639,27.8089,27.5749,27.6199,725848.0
2018-12-06 09:30:00,30.14,30.5,30.05,30.26,405824.0,27.1338,27.4578,27.0527,27.2418,405824.0
2018-12-06 10:00:00,30.26,30.6,30.24,30.43,552861.0,27.2418,27.5479,27.2238,27.3948,552861.0
2018-12-06 10:30:00,30.42,30.47,30.19,30.22,282710.0,27.3858,27.4308,27.1788,27.2058,282710.0
2018-12-06 11:00:00,30.21,30.26,29.98,30.02,277329.0,27.1968,27.2418,26.9897,27.0257,277329.0
2018-12-06 11:30:00,30.02,30.24,29.89,30.15,483346.0,27.0257,27.2238,26.9087,27.1428,483346.0
2018-12-06 12:00:00,30.16,30.35,30.06,30.34,255207.0,27.1518,27.3228,27.0617,27.3138,255207.0
2018-12-06 12:30:00,30.33,30.39,30.25,30.29,214738.0,27.3048,27.3588,27.2328,27.2688,214738.0
2018-12-06 13:00:00,30.3,30.3,30.14,30.21,183513.0,27.2778,27.2778,27.1338,27.1968,183513.0
2018-12-06 13:30:00,30.21,30.36,30.15,30.35,337062.0,27.1968,27.3318,27.1428,27.3228,337062.0
2018-12-06 14:00:00,30.36,30.43,30.09,30.19,265531.0,27.3318,27.3948,27.0887,27.1788,265531.0
2018-12-06 14:30:00,30.19,30.22,29.96,30.16,266227.0,27.1788,27.2058,26.9717,27.1518,266227.0
2018-12-06 15:00:00,30.17,30.25,30.03,30.15,356020.0,27.1608,27.2328,27.0347,27.1428,356020.0
2018-12-06 15:30:00,30.14,30.52,30.13,30.49,645757.0,27.1338,27.4758,27.1247,27.4488,645757.0
2018-12-07 09:30:00,30.55,31.19,30.55,30.97,238814.0,27.5029,28.079,27.5029,27.881,238814.0
2018-12-07 10:00:00,30.98,31.15,30.71,30.73,419787.0,27.89,28.043,27.6469,27.6649,419787.0
2018-12-07 10:30:00,30.72,30.89,30.65,30.89,113708.0,27.6559,27.8089,27.5929,27.8089,113708.0
2018-12-07 11:00:00,30.9,30.95,30.46,30.57,176372.0,27.8179,27.863,27.4218,27.5209,176372.0
2018-12-07 11:30:00,30.56,30.66,30.32,30.34,288169.0,27.5119,27.6019,27.2958,27.3138,288169.0
2018-12-07 12:00:00,30.34,30.48,30.29,30.39,210422.0,27.3138,27.4398,27.2688,27.3588,210422.0
2018-12-07 12:30:00,30.37,30.52,30.29,30.5,137208.0,27.3408,27.4758,27.2688,27.4578,137208.0
2018-12-07 13:00:00,30.49,30.6,30.36,30.43,163531.0,27.4488,27.5479,27.3318,27.3948,163531.0
2018-12-07 13:30:00,30.42,30.42,30.2,30.27,148632.0,27.3858,27.3858,27.1878,27.2508,148632.0
2018-12-07 14:00:00,30.27,30.34,30.07,30.23,248038.0,27.2508,27.3138,27.0707,27.2148,248038.0
2018-12-07 14:30:00,30.24,30.29,30.01,30.03,223617.0,27.2238,27.2688,27.0167,27.0347,223617.0
2018-12-07 15:00:00,30.04,30.19,29.96,30.15,392416.0,27.0437,27.1788,26.9717,27.1428,392416.0
2018-12-07 15:30:00,30.14,30.34,30.08,30.12,542605.0,27.1338,27.3138,27.0797,27.1157,542605.0
2018-12-10 09:30:00,30.09,30.47,29.9,30.06,267349.0,27.0887,27.4308,26.9177,27.0617,267349.0
2018-12-10 10:00:00,30.06,30.22,29.85,30.06,359170.0,27.0617,27.2058,26.8727,27.0617,359170.0
2018-12-10 10:30:00,30.05,30.09,29.71,29.75,643440.0,27.0527,27.0887,26.7466,26.7827,643440.0
2018-12-10 11:00:00,29.76,29.78,29.52,29.7,207907.0,26.7917,26.8097,26.5756,26.7376,207907.0
2018-12-10 11:30:00,29.68,29.97,29.64,29.79,410777.0,26.7196,26.9807,26.6836,26.8187,410777.0
2018-12-10 12:00:00,29.78,29.83,29.66,29.72,196232.0,26.8097,26.8547,26.7016,26.7556,196232.0
2018-12-10 12:30:00,29.73,30.14,29.7,30.04,266128.0,26.7646,27.1338,26.7376,27.0437,266128.0
2018-12-10 13:00:00,30.04,30.15,29.98,30.0,231199.0,27.0437,27.1428,26.9897,27.0077,231199.0
2018-12-10 13:30:00,29.99,30.1,29.95,29.98,119270.0,26.9987,27.0977,26.9627,26.9897,119270.0
2018-12-10 14:00:00,29.99,30.05,29.83,29.87,139869.0,26.9987,27.0527,26.8547,26.8907,139869.0
2018-12-10 14:30:00,29.87,30.07,29.86,29.9,161059.0,26.8907,27.0707,26.8817,26.9177,161059.0
2018-12-10 15:00:00,29.9,29.95,29.8,29.95,160007.0,26.9177,26.9627,26.8277,26.9627,160007.0
2018-12-10 15:30:00,29.95,30.11,29.93,29.94,446533.0,26.9627,27.1067,26.9447,26.9537,446533.0
2018-12-11 09:30:00,30.39,30.64,30.33,30.37,247060.0,27.3588,27.5839,27.3048,27.3408,247060.0
2018-12-11 10:00:00,30.37,30.55,30.36,30.47,360908.0,27.3408,27.5029,27.3318,27.4308,360908.0
2018-12-11 10:30:00,30.47,30.5,30.13,30.2,186817.0,27.4308,27.4578,27.1247,27.1878,186817.0
2018-12-11 11:00:00,30.18,30.24,29.99,30.01,229010.0,27.1698,27.2238,26.9987,27.0167,229010.0
2018-12-11 11:30:00,30.01,30.08,29.93,29.99,242446.0,27.0167,27.0797,26.9447,26.9987,242446.0
2018-12-11 12:00:00,30.0,30.0,29.71,29.77,178581.0,27.0077,27.0077,26.7466,26.8007,178581.0
2018-12-11 12:30:00,29.77,29.82,29.66,29.67,145556.0,26.8007,26.8457,26.7016,26.7106,145556.0
2018-12-11 13:00:00,29.66,29.71,29.43,29.5,183745.0,26.7016,26.7466,26.4946,26.5576,183745.0
2018-12-11 13:30:00,29.49,29.49,29.27,29.29,233869.0,26.5486,26.5486,26.3505,26.3685,233869.0
2018-12-11 14:00:00,29.29,29.58,29.26,29.55,224668.0,26.3685,26.6296,26.3415,26.6026,224668.0
2018-12-11 14:30:00,29.55,29.66,29.49,29.54,212154.0,26.6026,26.7016,26.5486,26.5936,212154.0
2018-12-11 15:00:00,29.55,29.7,29.43,29.51,266547.0,26.6026,26.7376,26.4946,26.5666,266547.0
2018-12-11 15:30:00,29.51,29.6,29.3,29.34,737067.0,26.5666,26.6476,26.3775,26.4135,737067.0
2018-12-12 09:30:00,29.68,29.96,29.65,29.82,245590.0,26.7196,26.9717,26.6926,26.8457,245590.0
2018-12-12 10:00:00,29.82,29.94,29.71,29.86,212606.0,26.8457,26.9537,26.7466,26.8817,212606.0
2018-12-12 10:30:00,29.85,30.01,29.76,29.91,169853.0,26.8727,27.0167,26.7917,26.9267,169853.0
2018-12-12 11:00:00,29.92,29.99,29.82,29.84,112357.0,26.9357,26.9987,26.8457,26.8637,112357.0
2018-12-12 11:30:00,29.84,29.85,29.67,29.79,117888.0,26.8637,26.8727,26.7106,26.8187,117888.0
2018-12-12 12:00:00,29.79,29.9,29.76,29.89,98040.0,26.8187,26.9177,26.7917,26.9087,98040.0
2018-12-12 12:30:00,29.89,29.92,29.82,29.92,122900.0,26.9087,26.9357,26.8457,26.9357,122900.0
2018-12-12 13:00:00,29.92,30.01,29.92,29.99,89967.0,26.9357,27.0167,26.9357,26.9987,89967.0
2018-12-12 13:30:00,30.0,30.02,29.9,29.96,85529.0,27.0077,27.0257,26.9177,26.9717,85529.0
2018-12-12 14:00:00,29.96,29.96,29.82,29.85,186204.0,26.9717,26.9717,26.8457,26.8727,186204.0
2018-12-12 14:30:00,29.84,29.86,29.76,29.8,113721.0,26.8637,26.8817,26.7917,26.8277,113721.0
2018-12-12 15:00:00,29.8,29.85,29.73,29.75,157353.0,26.8277,26.8727,26.7646,26.7827,157353.0
2018-12-12 15:30:00,29.76,29.88,29.61,29.63,330108.0,26.7917,26.8997,26.6566,26.6746,330108.0
2018-12-13 09:30:00,29.85,29.91,29.62,29.73,339657.0,26.8727,26.9267,26.6656,26.7646,339657.0
2018-12-13 10:00:00,29.74,30.0,29.73,29.9,206550.0,26.7736,27.0077,26.7646,26.9177,206550.0
2018-12-13 10:30:00,29.89,30.01,29.83,30.0,206068.0,26.9087,27.0167,26.8547,27.0077,206068.0
2018-12-13 11:00:00,30.0,30.04,29.84,29.85,109950.0,27.0077,27.0437,26.8637,26.8727,109950.0
2018-12-13 11:30:00,29.84,30.05,29.82,29.89,139235.0,26.8637,27.0527,26.8457,26.9087,139235.0
2018-12-13 12:00:00,29.88,29.9,29.68,29.69,289318.0,26.8997,26.9177,26.7196,26.7286,289318.0
2018-12-13 12:30:00,29.68,29.77,29.6,29.64,154459.0,26.7196,26.8007,26.6476,26.6836,154459.0
2018-12-13 13:00:00,29.64,29.65,29.51,29.57,88503.0,26.6836,26.6926,26.5666,26.6206,88503.0
2018-12-13 13:30:00,29.57,29.67,29.48,29.49,137655.0,26.6206,26.7106,26.5396,26.5486,137655.0
2018-12-13 14:00:00,29.49,29.52,29.34,29.39,143103.0,26.5486,26.5756,26.4135,26.4586,143103.0
2018-12-13 14:30:00,29.39,29.4,29.29,29.38,145243.0,26.4586,26.4676,26.3685,26.4496,145243.0
2018-12-13 15:00:00,29.39,29.48,29.36,29.38,341800.0,26.4586,26.5396,26.4316,26.4496,341800.0
2018-12-13 15:30:00,29.38,29.57,29.35,29.53,744344.0,26.4496,26.6206,26.4225,26.5846,744344.0
2018-12-14 09:30:00,29.16,29.72,29.09,29.57,194862.0,26.2515,26.7556,26.1885,26.6206,194862.0
2018-12-14 10:00:00,29.57,29.78,29.4,29.64,128994.0,26.6206,26.8097,26.4676,26.6836,128994.0
2018-12-14 10:30:00,29.63,29.71,29.49,29.5,115518.0,26.6746,26.7466,26.5486,26.5576,115518.0
2018-12-14 11:00:00,29.49,29.71,29.49,29.61,162533.0,26.5486,26.7466,26.5486,26.6566,162533.0
2018-12-14 11:30:00,29.61,29.72,29.46,29.5,132275.0,26.6566,26.7556,26.5216,26.5576,132275.0
2018-12-14 12:00:00,29.51,29.63,29.47,29.63,96543.0,26.5666,26.6746,26.5306,26.6746,96543.0
2018-12-14 12:30:00,29.63,29.68,29.49,29.56,111404.0,26.6746,26.7196,26.5486,26.6116,111404.0
2018-12-14 13:00:00,29.55,29.64,29.5,29.6,96818.0,26.6026,26.6836,26.5576,26.6476,96818.0
2018-12-14 13:30:00,29.59,29.66,29.53,29.57,127892.0,26.6386,26.7016,26.5846,26.6206,127892.0
2018-12-14 14:00:00,29.57,29.67,29.51,29.64,174910.0,26.6206,26.7106,26.5666,26.6836,174910.0
2018-12-14 14:30:00,29.64,29.69,29.44,29.67,376423.0,26.6836,26.7286,26.5036,26.7106,376423.0
2018-12-14 15:00:00,29.67,29.76,29.62,29.71,475910.0,26.7106,26.7917,26.6656,26.7466,475910.0
2018-12-14 15:30:00,29.71,29.71,29.48,29.55,606549.0,26.7466,26.7466,26.5396,26.6026,606549.0
2018-12-17 09:30:00,29.44,29.58,29.19,29.46,177841.0,26.5036,26.6296,26.2785,26.5216,177841.0
2018-12-17 10:00:00,29.44,29.48,29.24,29.41,159980.0,26.5036,26.5396,26.3235,26.4766,159980.0
2018-12-17 10:30:00,29.42,29.56,29.28,29.52,115879.0,26.4856,26.6116,26.3595,26.5756,115879.0
2018-12-17 11:00:00,29.52,29.72,29.52,29.61,214489.0,26.5756,26.7556,26.5756,26.6566,214489.0
2018-12-17 11:30:00,29.62,29.67,29.52,29.64,112112.0,26.6656,26.7106,26.5756,26.6836,112112.0
2018-12-17 12:00:00,29.64,29.68,29.45,29.47,119069.0,26.6836,26.7196,26.5126,26.5306,119069.0
2018-12-17 12:30:00,29.46,29.47,29.19,29.2,149710.0,26.5216,26.5306,26.2785,26.2875,149710.0
2018-12-17 13:00:00,29.2,29.21,29.08,29.11,155662.0,26.2875,26.2965,26.1795,26.2065,155662.0
2018-12-17 13:30:00,29.11,29.16,28.99,29.02,276456.0,26.2065,26.2515,26.0985,26.1255,276456.0
2018-12-17 14:00:00,29.02,29.11,28.88,29.04,147785.0,26.1255,26.2065,25.9994,26.1435,147785.0
2018-12-17 14:30:00,29.03,29.11,28.96,28.98,194134.0,26.1345,26.2065,26.0714,26.0895,194134.0
2018-12-17 15:00:00,28.99,29.04,28.9,28.9,217076.0,26.0985,26.1435,26.0174,26.0174,217076.0
2018-12-17 15:30:00,28.91,28.94,28.74,28.9,525718.0,26.0264,26.0534,25.8734,26.0174,525718.0
2018-12-18 09:30:00,29.11,29.52,29.08,29.49,209022.0,26.2065,26.5756,26.1795,26.5486,209022.0
2018-12-18 10:00:00,29.5,29.5,29.24,29.26,206410.0,26.5576,26.5576,26.3235,26.3415,206410.0
2018-12-18 10:30:00,29.26,29.32,29.06,29.11,194405.0,26.3415,26.3955,26.1615,26.2065,194405.0
2018-12-18 11:00:00,29.11,29.14,28.95,29.08,190809.0,26.2065,26.2335,26.0624,26.1795,190809.0
2018-12-18 11:30:00,29.08,29.22,29.06,29.14,111485.0,26.1795,26.3055,26.1615,26.2335,111485.0
2018-12-18 12:00:00,29.13,29.33,29.13,29.3,99767.0,26.2245,26.4045,26.2245,26.3775,99767.0
2018-12-18 12:30:00,29.3,29.32,29.2,29.23,104909.0,26.3775,26.3955,26.2875,26.3145,104909.0
2018-12-18 13:00:00,29.23,29.26,29.19,29.23,102418.0,26.3145,26.3415,26.2785,26.3145,102418.0
2018-12-18 13:30:00,29.22,29.25,29.04,29.07,135418.0,26.3055,26.3325,26.1435,26.1705,135418.0
2018-12-18 14:00:00,29.07,29.12,29.01,29.08,175610.0,26.1705,26.2155,26.1165,26.1795,175610.0
2018-12-18 14:30:00,29.08,29.09,28.8,28.81,249279.0,26.1795,26.1885,25.9274,25.9364,249279.0
2018-12-18 15:00:00,28.8,28.99,28.78,28.92,240384.0,25.9274,26.0985,25.9094,26.0354,240384.0
2018-12-18 15:30:00,28.93,29.1,28.89,28.89,877809.0,26.0444,26.1975,26.0084,26.0084,877809.0
2018-12-19 09:30:00,28.9,29.69,28.87,29.53,340562.0,26.0174,26.7286,25.9904,26.5846,340562.0
2018-12-19 10:00:00,29.54,29.79,29.54,29.74,239076.0,26.5936,26.8187,26.5936,26.7736,239076.0
2018-12-19 10:30:00,29.74,29.79,29.58,29.62,263981.0,26.7736,26.8187,26.6296,26.6656,263981.0
2018-12-19 11:00:00,29.63,29.71,29.53,29.66,254905.0,26.6746,26.7466,26.5846,26.7016,254905.0
2018-12-19 11:30:00,29.65,29.76,29.59,29.74,133204.0,26.6926,26.7917,26.6386,26.7736,133204.0
2018-12-19 12:00:00,29.74,29.83,29.69,29.77,140618.0,26.7736,26.8547,26.7286,26.8007,140618.0
2018-12-19 12:30:00,29.77,29.81,29.71,29.71,122570.0,26.8007,26.8367,26.7466,26.7466,122570.0
2018-12-19 13:00:00,29.71,29.74,29.62,29.68,143683.0,26.7466,26.7736,26.6656,26.7196,143683.0
2018-12-19 13:30:00,29.69,30.1,29.64,29.98,290030.0,26.7286,27.0977,26.6836,26.9897,290030.0
2018-12-19 14:00:00,30.04,30.09,29.47,29.95,766411.0,27.0437,27.0887,26.5306,26.9627,766411.0
2018-12-19 14:30:00,29.94,30.07,29.54,29.65,861801.0,26.9537,27.0707,26.5936,26.6926,861801.0
2018-12-19 15:00:00,29.65,29.67,29.29,29.34,1005808.0,26.6926,26.7106,26.3685,26.4135,1005808.0
2018-12-19 15:30:00,29.33,29.43,29.2,29.23,959303.0,26.4045,26.4946,26.2875,26.3145,959303.0
2018-12-20 09:30:00,28.89,29.1,28.57,28.88,422448.0,26.0084,26.1975,25.7203,25.9994,422448.0
2018-12-20 10:00:00,28.88,29.2,28.8,29.15,334662.0,25.9994,26.2875,25.9274,26.2425,334662.0
2018-12-20 10:30:00,29.16,29.52,29.15,29.46,363740.0,26.2515,26.5756,26.2425,26.5216,363740.0
2018-12-20 11:00:00,29.45,29.51,29.26,29.33,390750.0,26.5126,26.5666,26.3415,26.4045,390750.0
2018-12-20 11:30:00,29.34,29.34,29.06,29.11,448690.0,26.4135,26.4135,26.1615,26.2065,448690.0
2018-12-20 12:00:00,29.1,29.33,29.02,29.3,335615.0,26.1975,26.4045,26.1255,26.3775,335615.0
2018-12-20 12:30:00,29.3,29.33,29.15,29.21,288027.0,26.3775,26.4045,26.2425,26.2965,288027.0
2018-12-20 13:00:00,29.21,29.26,29.1,29.24,313175.0,26.2965,26.3415,26.1975,26.3235,313175.0
2018-12-20 13:30:00,29.24,29.27,29.13,29.23,443983.0,26.3235,26.3505,26.2245,26.3145,443983.0
2018-12-20 14:00:00,29.22,29.24,28.89,29.17,578859.0,26.3055,26.3235,26.0084,26.2605,578859.0
2018-12-20 14:30:00,29.17,29.47,29.14,29.22,553633.0,26.2605,26.5306,26.2335,26.3055,553633.0
2018-12-20 15:00:00,29.22,29.36,29.03,29.21,524183.0,26.3055,26.4316,26.1345,26.2965,524183.0
2018-12-20 15:30:00,29.21,29.29,28.87,28.98,835676.0,26.2965,26.3685,25.9904,26.0895,835676.0
2018-12-21 09:30:00,29.14,29.4,29.06,29.32,655243.0,26.2335,26.4676,26.1615,26.3955,655243.0
2018-12-21 10:00:00,29.33,29.85,29.24,29.81,500891.0,26.4045,26.8727,26.3235,26.8367,500891.0
2018-12-21 10:30:00,29.82,29.82,29.52,29.53,261175.0,26.8457,26.8457,26.5756,26.5846,261175.0
2018-12-21 11:00:00,29.53,29.53,29.2,29.32,221844.0,26.5846,26.5846,26.2875,26.3955,221844.0
2018-12-21 11:30:00,29.34,29.37,29.1,29.11,156208.0,26.4135,26.4406,26.1975,26.2065,156208.0
2018-12-21 12:00:00,29.11,29.13,28.93,28.95,334568.0,26.2065,26.2245,26.0444,26.0624,334568.0
2018-12-21 12:30:00,28.95,29.13,28.82,28.87,289175.0,26.0624,26.2245,25.9454,25.9904,289175.0
2018-12-21 13:00:00,28.87,29.0,28.83,28.93,130419.0,25.9904,26.1075,25.9544,26.0444,130419.0
2018-12-21 13:30:00,28.93,29.13,28.87,28.9,148959.0,26.0444,26.2245,25.9904,26.0174,148959.0
2018-12-21 14:00:00,28.9,28.9,28.71,28.76,264400.0,26.0174,26.0174,25.8464,25.8914,264400.0
2018-12-21 14:30:00,28.75,28.86,28.69,28.76,219097.0,25.8824,25.9814,25.8284,25.8914,219097.0
2018-12-21 15:00:00,28.77,28.82,28.45,28.46,687304.0,25.9004,25.9454,25.6123,25.6213,687304.0
2018-12-21 15:30:00,28.46,28.58,28.29,28.5,956642.0,25.6213,25.7294,25.4683,25.6573,956642.0
2018-12-24 09:30:00,28.23,28.46,27.74,27.95,230810.0,25.4143,25.6213,24.9731,25.1622,230810.0
2018-12-24 10:00:00,27.95,28.11,27.78,28.05,225524.0,25.1622,25.3062,25.0091,25.2522,225524.0
2018-12-24 10:30:00,28.07,28.44,28.04,28.23,175886.0,25.2702,25.6033,25.2432,25.4143,175886.0
2018-12-24 11:00:00,28.24,28.35,28.09,28.12,187191.0,25.4233,25.5223,25.2882,25.3152,187191.0
2018-12-24 11:30:00,28.11,28.16,27.87,27.91,255231.0,25.3062,25.3512,25.0902,25.1262,255231.0
2018-12-24 12:00:00,27.91,28.06,27.74,27.88,248679.0,25.1262,25.2612,24.9731,25.0992,248679.0
2018-12-24 12:30:00,27.89,27.95,27.53,27.55,318148.0,25.1082,25.1622,24.7841,24.8021,318148.0
2018-12-26 09:30:00,27.57,27.7,27.21,27.22,180766.0,24.8201,24.9371,24.496,24.505,180766.0
2018-12-26 10:00:00,27.23,27.4,27.03,27.27,163445.0,24.514,24.667,24.334,24.55,163445.0
2018-12-26 10:30:00,27.28,27.32,27.08,27.1,139699.0,24.559,24.595,24.379,24.397,139699.0
2018-12-26 11:00:00,27.1,27.43,27.08,27.41,144899.0,24.397,24.6941,24.379,24.6761,144899.0
2018-12-26 11:30:00,27.4,27.51,27.35,27.51,200637.0,24.667,24.7661,24.622,24.7661,200637.0
2018-12-26 12:00:00,27.5,27.8,27.5,27.64,222223.0,24.7571,25.0272,24.7571,24.8831,222223.0
2018-12-26 12:30:00,27.64,27.81,27.62,27.76,235036.0,24.8831,25.0362,24.8651,24.9911,235036.0
2018-12-26 13:00:00,27.77,27.82,27.57,27.61,248955.0,25.0001,25.0452,24.8201,24.8561,248955.0
2018-12-26 13:30:00,27.61,27.94,27.6,27.92,138850.0,24.8561,25.1532,24.8471,25.1352,138850.0
2018-12-26 14:00:00,27.92,27.97,27.81,27.85,141493.0,25.1352,25.1802,25.0362,25.0722,141493.0
2018-12-26 14:30:00,27.85,27.96,27.84,27.96,121767.0,25.0722,25.1712,25.0632,25.1712,121767.0
2018-12-26 15:00:00,27.96,28.14,27.9,28.13,179974.0,25.1712,25.3332,25.1172,25.3242,179974.0
2018-12-26 15:30:00,28.13,28.57,28.11,28.57,514255.0,25.3242,25.7203,25.3062,25.7203,514255.0
2018-12-27 09:30:00,28.14,28.48,28.01,28.21,194356.0,25.3332,25.6393,25.2162,25.3963,194356.0
2018-12-27 10:00:00,28.21,28.5,28.13,28.37,233289.0,25.3963,25.6573,25.3242,25.5403,233289.0
2018-12-27 10:30:00,28.38,28.65,28.31,28.43,222174.0,25.5493,25.7924,25.4863,25.5943,222174.0
2018-12-27 11:00:00,28.43,28.68,28.41,28.66,159700.0,25.5943,25.8194,25.5763,25.8014,159700.0
2018-12-27 11:30:00,28.67,28.75,28.53,28.56,94717.0,25.8104,25.8824,25.6843,25.7113,94717.0
2018-12-27 12:00:00,28.56,28.65,28.38,28.41,157625.0,25.7113,25.7924,25.5493,25.5763,157625.0
2018-12-27 12:30:00,28.4,28.51,28.34,28.5,97377.0,25.5673,25.6663,25.5133,25.6573,97377.0
2018-12-27 13:00:00,28.5,28.54,28.36,28.37,152604.0,25.6573,25.6933,25.5313,25.5403,152604.0
2018-12-27 13:30:00,28.36,28.46,28.15,28.23,145926.0,25.5313,25.6213,25.3422,25.4143,145926.0
2018-12-27 14:00:00,28.22,28.29,28.09,28.23,158596.0,25.4053,25.4683,25.2882,25.4143,158596.0
2018-12-27 14:30:00,28.23,28.41,28.14,28.36,129705.0,25.4143,25.5763,25.3332,25.5313,129705.0
2018-12-27 15:00:00,28.35,28.65,28.24,28.62,293737.0,25.5223,25.7924,25.4233,25.7654,293737.0
2018-12-27 15:30:00,28.62,29.15,28.58,29.15,610562.0,25.7654,26.2425,25.7294,26.2425,610562.0
2018-12-28 09:30:00,29.28,29.75,29.04,29.59,385495.0,26.3595,26.7827,26.1435,26.6386,385495.0
2018-12-28 10:00:00,29.58,29.59,29.1,29.15,327231.0,26.6296,26.6386,26.1975,26.2425,327231.0
2018-12-28 10:30:00,29.14,29.24,28.98,29.07,165542.0,26.2335,26.3235,26.0895,26.1705,165542.0
2018-12-28 11:00:00,29.07,29.23,29.04,29.14,150166.0,26.1705,26.3145,26.1435,26.2335,150166.0
2018-12-28 11:30:00,29.14,29.27,29.0,29.04,130190.0,26.2335,26.3505,26.1075,26.1435,130190.0
2018-12-28 12:00:00,29.04,29.11,28.9,28.94,150889.0,26.1435,26.2065,26.0174,26.0534,150889.0
2018-12-28 12:30:00,28.94,29.03,28.84,28.86,100739.0,26.0534,26.1345,25.9634,25.9814,100739.0
2018-12-28 13:00:00,28.86,28.99,28.83,28.84,82429.0,25.9814,26.0985,25.9544,25.9634,82429.0
2018-12-28 13:30:00,28.85,29.04,28.79,28.98,93262.0,25.9724,26.1435,25.9184,26.0895,93262.0
2018-12-28 14:00:00,28.99,29.28,28.99,29.17,138661.0,26.0985,26.3595,26.0985,26.2605,138661.0
2018-12-28 14:30:00,29.17,29.4,29.16,29.3,136378.0,26.2605,26.4676,26.2515,26.3775,136378.0
2018-12-28 15:00:00,29.32,29.34,28.84,28.91,221397.0,26.3955,26.4135,25.9634,26.0264,221397.0
2018-12-28 15:30:00,28.91,28.96,28.78,28.89,584776.0,26.0264,26.0714,25.9094,26.0084,584776.0
2018-12-31 09:30:00,29.04,29.42,28.89,28.98,213471.0,26.1435,26.4856,26.0084,26.0895,213471.0
2018-12-31 10:00:00,28.99,29.24,28.94,28.96,189075.0,26.0985,26.3235,26.0534,26.0714,189075.0
2018-12-31 10:30:00,28.96,29.03,28.79,28.83,143940.0,26.0714,26.1345,25.9184,25.9544,143940.0
2018-12-31 11:00:00,28.83,28.93,28.74,28.93,69880.0,25.9544,26.0444,25.8734,26.0444,69880.0
2018-12-31 11:30:00,28.92,28.92,28.71,28.81,77294.0,26.0354,26.0354,25.8464,25.9364,77294.0
2018-12-31 12:00:00,28.82,29.02,28.79,29.0,115079.0,25.9454,26.1255,25.9184,26.1075,115079.0
2018-12-31 12:30:00,29.02,29.07,28.97,29.02,98482.0,26.1255,26.1705,26.0805,26.1255,98482.0
2018-12-31 13:00:00,29.03,29.15,28.98,29.15,100507.0,26.1345,26.2425,26.0895,26.2425,100507.0
2018-12-31 13:30:00,29.15,29.15,29.0,29.01,97077.0,26.2425,26.2425,26.1075,26.1165,97077.0
2018-12-31 14:00:00,29.0,29.08,28.9,28.92,157665.0,26.1075,26.1795,26.0174,26.0354,157665.0
2018-12-31 14:30:00,28.92,29.13,28.88,29.01,118238.0,26.0354,26.2245,25.9994,26.1165,118238.0
2018-12-31 15:00:00,29.0,29.11,28.97,29.08,127926.0,26.1075,26.2065,26.0805,26.1795,127926.0
2018-12-31 15:30:00,29.09,29.27,29.07,29.23,665413.0,26.1885,26.3505,26.1705,26.3145,665413.0
2019-01-02 09:30:00,28.74,29.06,28.62,29.03,188888.0,25.8734,26.1615,25.7654,26.1345,188888.0
2019-01-02 10:00:00,29.04,29.41,29.0,29.3,206931.0,26.1435,26.4766,26.1075,26.3775,206931.0
2019-01-02 10:30:00,29.29,29.53,29.18,29.45,150634.0,26.3685,26.5846,26.2695,26.5126,150634.0
2019-01-02 11:00:00,29.45,29.64,29.42,29.49,108609.0,26.5126,26.6836,26.4856,26.5486,108609.0
2019-01-02 11:30:00,29.49,29.58,29.38,29.39,115425.0,26.5486,26.6296,26.4496,26.4586,115425.0
2019-01-02 12:00:00,29.38,29.43,29.24,29.26,88721.0,26.4496,26.4946,26.3235,26.3415,88721.0
2019-01-02 12:30:00,29.27,29.46,29.24,29.41,120799.0,26.3505,26.5216,26.3235,26.4766,120799.0
2019-01-02 13:00:00,29.41,29.59,29.4,29.55,81207.0,26.4766,26.6386,26.4676,26.6026,81207.0
2019-01-02 13:30:00,29.55,29.67,29.49,29.67,94879.0,26.6026,26.7106,26.5486,26.7106,94879.0
2019-01-02 14:00:00,29.66,29.67,29.49,29.6,111530.0,26.7016,26.7106,26.5486,26.6476,111530.0
2019-01-02 14:30:00,29.6,29.7,29.56,29.59,151081.0,26.6476,26.7376,26.6116,26.6386,151081.0
2019-01-02 15:00:00,29.59,29.61,29.44,29.45,231197.0,26.6386,26.6566,26.5036,26.5126,231197.0
2019-01-02 15:30:00,29.46,29.56,29.36,29.54,562071.0,26.5216,26.6116,26.4316,26.5936,562071.0
2019-01-03 09:30:00,29.32,29.41,28.91,29.09,152833.0,26.3955,26.4766,26.0264,26.1885,152833.0
2019-01-03 10:00:00,29.09,29.09,28.71,28.88,259780.0,26.1885,26.1885,25.8464,25.9994,259780.0
2019-01-03 10:30:00,28.88,29.09,28.66,29.08,210221.0,25.9994,26.1885,25.8014,26.1795,210221.0
2019-01-03 11:00:00,29.08,29.31,29.0,29.25,164784.0,26.1795,26.3865,26.1075,26.3325,164784.0
2019-01-03 11:30:00,29.26,29.51,29.22,29.4,197977.0,26.3415,26.5666,26.3055,26.4676,197977.0
2019-01-03 12:00:00,29.39,29.4,29.26,29.28,118096.0,26.4586,26.4676,26.3415,26.3595,118096.0
2019-01-03 12:30:00,29.29,29.4,29.2,29.38,100593.0,26.3685,26.4676,26.2875,26.4496,100593.0
2019-01-03 13:00:00,29.38,29.38,29.06,29.12,139592.0,26.4496,26.4496,26.1615,26.2155,139592.0
2019-01-03 13:30:00,29.12,29.22,29.05,29.18,321000.0,26.2155,26.3055,26.1525,26.2695,321000.0
2019-01-03 14:00:00,29.16,29.33,29.11,29.32,648717.0,26.2515,26.4045,26.2065,26.3955,648717.0
2019-01-03 14:30:00,29.33,29.37,29.06,29.13,156079.0,26.4045,26.4406,26.1615,26.2245,156079.0
2019-01-03 15:00:00,29.13,29.14,28.97,29.08,194310.0,26.2245,26.2335,26.0805,26.1795,194310.0
2019-01-03 15:30:00,29.08,29.19,29.01,29.06,443689.0,26.1795,26.2785,26.1165,26.1615,443689.0
2019-01-04 09:30:00,29.76,30.14,29.54,29.85,500031.0,26.7917,27.1338,26.5936,26.8727,500031.0
2019-01-04 10:00:00,29.86,30.38,29.82,30.3,561604.0,26.8817,27.3498,26.8457,27.2778,561604.0
2019-01-04 10:30:00,30.3,30.46,30.23,30.46,379064.0,27.2778,27.4218,27.2148,27.4218,379064.0
2019-01-04 11:00:00,30.46,30.63,30.3,30.38,355889.0,27.4218,27.5749,27.2778,27.3498,355889.0
2019-01-04 11:30:00,30.36,30.56,30.3,30.53,143976.0,27.3318,27.5119,27.2778,27.4849,143976.0
2019-01-04 12:00:00,30.53,30.66,30.42,30.58,153147.0,27.4849,27.6019,27.3858,27.5299,153147.0
2019-01-04 12:30:00,30.59,30.67,30.52,30.66,136487.0,27.5389,27.6109,27.4758,27.6019,136487.0
2019-01-04 13:00:00,30.66,30.78,30.6,30.6,98293.0,27.6019,27.7099,27.5479,27.5479,98293.0
2019-01-04 13:30:00,30.61,30.68,30.48,30.57,114589.0,27.5569,27.6199,27.4398,27.5209,114589.0
2019-01-04 14:00:00,30.57,30.59,30.45,30.51,134429.0,27.5209,27.5389,27.4128,27.4668,134429.0
2019-01-04 14:30:00,30.51,30.56,30.39,30.41,185818.0,27.4668,27.5119,27.3588,27.3768,185818.0
2019-01-04 15:00:00,30.41,30.58,30.41,30.58,264053.0,27.3768,27.5299,27.3768,27.5299,264053.0
2019-01-04 15:30:00,30.57,30.78,30.55,30.74,702301.0,27.5209,27.7099,27.5029,27.6739,702301.0
2019-01-07 09:30:00,31.33,31.37,30.68,31.2,372768.0,28.2051,28.2411,27.6199,28.088,372768.0
2019-01-07 10:00:00,31.19,31.41,31.12,31.25,408860.0,28.079,28.2771,28.016,28.133,408860.0
2019-01-07 10:30:00,31.23,31.46,31.21,31.4,281695.0,28.115,28.3221,28.097,28.2681,281695.0
2019-01-07 11:00:00,31.4,31.59,31.38,31.45,287723.0,28.2681,28.4391,28.2501,28.3131,287723.0
2019-01-07 11:30:00,31.46,31.7,31.4,31.67,252237.0,28.3221,28.5382,28.2681,28.5111,252237.0
2019-01-07 12:00:00,31.67,31.72,31.54,31.68,276565.0,28.5111,28.5562,28.3941,28.5201,276565.0
2019-01-07 12:30:00,31.68,31.77,31.63,31.66,196801.0,28.5201,28.6012,28.4751,28.5021,196801.0
2019-01-07 13:00:00,31.66,31.83,31.64,31.79,195778.0,28.5021,28.6552,28.4841,28.6192,195778.0
2019-01-07 13:30:00,31.79,31.88,31.61,31.62,230505.0,28.6192,28.7002,28.4571,28.4661,230505.0
2019-01-07 14:00:00,31.62,31.74,31.56,31.63,241960.0,28.4661,28.5742,28.4121,28.4751,241960.0
2019-01-07 14:30:00,31.63,31.65,31.5,31.57,237178.0,28.4751,28.4931,28.3581,28.4211,237178.0
2019-01-07 15:00:00,31.57,31.72,31.55,31.64,300013.0,28.4211,28.5562,28.4031,28.4841,300013.0
2019-01-07 15:30:00,31.64,31.69,31.56,31.59,659190.0,28.4841,28.5292,28.4121,28.4391,659190.0
2019-01-08 09:30:00,31.88,32.05,31.82,31.95,478976.0,28.7002,28.8532,28.6462,28.7632,478976.0
2019-01-08 10:00:00,31.95,32.06,31.69,31.78,361722.0,28.7632,28.8622,28.5292,28.6102,361722.0
2019-01-08 10:30:00,31.79,31.85,31.59,31.65,399622.0,28.6192,28.6732,28.4391,28.4931,399622.0
2019-01-08 11:00:00,31.64,31.7,31.49,31.5,261908.0,28.4841,28.5382,28.3491,28.3581,261908.0
2019-01-08 11:30:00,31.49,31.5,31.32,31.5,199344.0,28.3491,28.3581,28.1961,28.3581,199344.0
2019-01-08 12:00:00,31.5,31.69,31.49,31.64,165231.0,28.3581,28.5292,28.3491,28.4841,165231.0
2019-01-08 12:30:00,31.64,31.71,31.53,31.53,190758.0,28.4841,28.5472,28.3851,28.3851,190758.0
2019-01-08 13:00:00,31.52,31.69,31.52,31.67,237295.0,28.3761,28.5292,28.3761,28.5111,237295.0
2019-01-08 13:30:00,31.67,31.68,31.54,31.68,194879.0,28.5111,28.5201,28.3941,28.5201,194879.0
2019-01-08 14:00:00,31.68,31.77,31.66,31.77,417722.0,28.5201,28.6012,28.5021,28.6012,417722.0
2019-01-08 14:30:00,31.77,31.88,31.74,31.83,214277.0,28.6012,28.7002,28.5742,28.6552,214277.0
2019-01-08 15:00:00,31.82,31.87,31.74,31.8,261400.0,28.6462,28.6912,28.5742,28.6282,261400.0
2019-01-08 15:30:00,31.8,31.93,31.79,31.9,624373.0,28.6282,28.7452,28.6192,28.7182,624373.0
2019-01-09 09:30:00,31.95,32.08,31.7,31.77,247723.0,28.7632,28.8803,28.5382,28.6012,247723.0
2019-01-09 10:00:00,31.77,31.85,31.66,31.67,274509.0,28.6012,28.6732,28.5021,28.5111,274509.0
2019-01-09 10:30:00,31.66,31.69,31.47,31.53,162254.0,28.5021,28.5292,28.3311,28.3851,162254.0
2019-01-09 11:00:00,31.53,32.13,31.51,32.09,337065.0,28.3851,28.9253,28.3671,28.8893,337065.0
2019-01-09 11:30:00,32.08,32.3,32.02,32.24,213733.0,28.8803,29.0783,28.8262,29.0243,213733.0
2019-01-09 12:00:00,32.23,32.53,32.21,32.53,267457.0,29.0153,29.2854,28.9973,29.2854,267457.0
2019-01-09 12:30:00,32.52,32.6,32.45,32.58,222784.0,29.2764,29.3484,29.2133,29.3304,222784.0
2019-01-09 13:00:00,32.59,32.59,32.46,32.53,148379.0,29.3394,29.3394,29.2223,29.2854,148379.0
2019-01-09 13:30:00,32.53,32.55,32.48,32.52,155276.0,29.2854,29.3034,29.2404,29.2764,155276.0
2019-01-09 14:00:00,32.52,32.71,32.52,32.7,443040.0,29.2764,29.4474,29.2764,29.4384,443040.0
2019-01-09 14:30:00,32.71,32.92,32.69,32.89,365577.0,29.4474,29.6365,29.4294,29.6095,365577.0
2019-01-09 15:00:00,32.89,32.99,32.85,32.93,427217.0,29.6095,29.6995,29.5734,29.6455,427217.0
2019-01-09 15:30:00,32.93,32.95,32.71,32.74,927750.0,29.6455,29.6635,29.4474,29.4744,927750.0
2019-01-10 09:30:00,32.43,32.66,32.18,32.5,577875.0,29.3021,29.5099,29.0762,29.3654,577875.0
2019-01-10 10:00:00,32.51,32.64,32.42,32.58,323659.0,29.3744,29.4919,29.2931,29.4377,323659.0
2019-01-10 10:30:00,32.57,32.6,32.46,32.52,280227.0,29.4286,29.4557,29.3292,29.3834,280227.0
2019-01-10 11:00:00,32.52,32.57,32.41,32.43,245990.0,29.3834,29.4286,29.284,29.3021,245990.0
2019-01-10 11:30:00,32.43,32.54,32.41,32.52,154678.0,29.3021,29.4015,29.284,29.3834,154678.0
2019-01-10 12:00:00,32.51,32.55,32.27,32.52,165825.0,29.3744,29.4105,29.1576,29.3834,165825.0
2019-01-10 12:30:00,32.53,32.67,32.47,32.67,202009.0,29.3925,29.519,29.3383,29.519,202009.0
2019-01-10 13:00:00,32.66,32.68,32.49,32.56,230198.0,29.5099,29.528,29.3563,29.4196,230198.0
2019-01-10 13:30:00,32.57,32.65,32.49,32.58,212126.0,29.4286,29.5009,29.3563,29.4377,212126.0
2019-01-10 14:00:00,32.58,32.88,32.57,32.78,509001.0,29.4377,29.7087,29.4286,29.6184,509001.0
2019-01-10 14:30:00,32.77,32.8,32.65,32.74,204967.0,29.6093,29.6364,29.5009,29.5822,204967.0
2019-01-10 15:00:00,32.73,32.83,32.72,32.77,280642.0,29.5732,29.6635,29.5642,29.6093,280642.0
2019-01-10 15:30:00,32.77,32.89,32.76,32.82,544180.0,29.6093,29.7178,29.6003,29.6545,544180.0
2019-01-11 09:30:00,32.51,32.67,32.43,32.53,165873.0,29.3744,29.519,29.3021,29.3925,165873.0
2019-01-11 10:00:00,32.51,32.53,32.26,32.27,124077.0,29.3744,29.3925,29.1485,29.1576,124077.0
2019-01-11 10:30:00,32.27,32.37,32.17,32.37,225228.0,29.1576,29.2479,29.0672,29.2479,225228.0
2019-01-11 11:00:00,32.37,32.41,32.21,32.36,119044.0,29.2479,29.284,29.1033,29.2389,119044.0
2019-01-11 11:30:00,32.36,32.49,32.32,32.47,127482.0,29.2389,29.3563,29.2027,29.3383,127482.0
2019-01-11 12:00:00,32.48,32.61,32.47,32.61,132494.0,29.3473,29.4648,29.3383,29.4648,132494.0
2019-01-11 12:30:00,32.61,32.7,32.59,32.65,73400.0,29.4648,29.5461,29.4467,29.5009,73400.0
2019-01-11 13:00:00,32.66,32.68,32.53,32.54,161917.0,29.5099,29.528,29.3925,29.4015,161917.0
2019-01-11 13:30:00,32.54,32.65,32.51,32.63,93975.0,29.4015,29.5009,29.3744,29.4828,93975.0
2019-01-11 14:00:00,32.64,32.65,32.52,32.59,92477.0,29.4919,29.5009,29.3834,29.4467,92477.0
2019-01-11 14:30:00,32.59,32.6,32.4,32.41,127529.0,29.4467,29.4557,29.275,29.284,127529.0
2019-01-11 15:00:00,32.41,32.45,32.33,32.34,175961.0,29.284,29.3202,29.2118,29.2208,175961.0
2019-01-11 15:30:00,32.33,32.57,32.33,32.56,441578.0,29.2118,29.4286,29.2118,29.4196,441578.0
2019-01-14 09:30:00,32.37,32.55,32.18,32.47,288703.0,29.2479,29.4105,29.0762,29.3383,288703.0
2019-01-14 10:00:00,32.48,32.57,32.44,32.53,298703.0,29.3473,29.4286,29.3112,29.3925,298703.0
2019-01-14 10:30:00,32.54,32.67,32.5,32.66,146015.0,29.4015,29.519,29.3654,29.5099,146015.0
2019-01-14 11:00:00,32.65,32.7,32.5,32.55,170294.0,29.5009,29.5461,29.3654,29.4105,170294.0
2019-01-14 11:30:00,32.55,32.62,32.4,32.4,291580.0,29.4105,29.4738,29.275,29.275,291580.0
2019-01-14 12:00:00,32.4,32.66,32.39,32.61,163559.0,29.275,29.5099,29.266,29.4648,163559.0
2019-01-14 12:30:00,32.62,32.62,32.51,32.54,81535.0,29.4738,29.4738,29.3744,29.4015,81535.0
2019-01-14 13:00:00,32.54,32.65,32.49,32.62,120018.0,29.4015,29.5009,29.3563,29.4738,120018.0
2019-01-14 13:30:00,32.62,32.63,32.53,32.55,103589.0,29.4738,29.4828,29.3925,29.4105,103589.0
2019-01-14 14:00:00,32.55,32.59,32.49,32.54,149256.0,29.4105,29.4467,29.3563,29.4015,149256.0
2019-01-14 14:30:00,32.54,32.67,32.53,32.64,94009.0,29.4015,29.519,29.3925,29.4919,94009.0
2019-01-14 15:00:00,32.64,32.65,32.56,32.56,131911.0,29.4919,29.5009,29.4196,29.4196,131911.0
2019-01-14 15:30:00,32.57,32.59,32.42,32.44,454388.0,29.4286,29.4467,29.2931,29.3112,454388.0
2019-01-15 09:30:00,31.55,31.79,31.0,31.21,1272132.0,28.507,28.7238,28.01,28.1998,1272132.0
2019-01-15 10:00:00,31.22,31.47,30.89,31.09,601708.0,28.2088,28.4347,27.9107,28.0914,601708.0
2019-01-15 10:30:00,31.1,31.44,31.05,31.37,457922.0,28.1004,28.4076,28.0552,28.3444,457922.0
2019-01-15 11:00:00,31.37,31.38,31.04,31.14,345014.0,28.3444,28.3534,28.0462,28.1365,345014.0
2019-01-15 11:30:00,31.13,31.29,31.05,31.23,525901.0,28.1275,28.2721,28.0552,28.2179,525901.0
2019-01-15 12:00:00,31.24,31.34,31.2,31.28,247904.0,28.2269,28.3173,28.1908,28.263,247904.0
2019-01-15 12:30:00,31.28,31.31,31.14,31.22,197506.0,28.263,28.2901,28.1365,28.2088,197506.0
2019-01-15 13:00:00,31.21,31.21,31.11,31.16,121053.0,28.1998,28.1998,28.1094,28.1546,121053.0
2019-01-15 13:30:00,31.16,31.45,31.14,31.41,351620.0,28.1546,28.4166,28.1365,28.3805,351620.0
2019-01-15 14:00:00,31.42,31.5,31.34,31.34,206005.0,28.3895,28.4618,28.3173,28.3173,206005.0
2019-01-15 14:30:00,31.34,31.38,31.29,31.35,204750.0,28.3173,28.3534,28.2721,28.3263,204750.0
2019-01-15 15:00:00,31.34,31.47,31.32,31.47,433651.0,28.3173,28.4347,28.2992,28.4347,433651.0
2019-01-15 15:30:00,31.48,31.52,31.42,31.45,763057.0,28.4437,28.4799,28.3895,28.4166,763057.0
2019-01-16 09:30:00,31.34,31.65,31.26,31.62,435619.0,28.3173,28.5974,28.245,28.5702,435619.0
2019-01-16 10:00:00,31.63,31.71,31.54,31.59,353754.0,28.5793,28.6516,28.498,28.5431,353754.0
2019-01-16 10:30:00,31.58,31.58,31.29,31.48,323082.0,28.5341,28.5341,28.2721,28.4437,323082.0
2019-01-16 11:00:00,31.48,31.48,31.29,31.39,322064.0,28.4437,28.4437,28.2721,28.3624,322064.0
2019-01-16 11:30:00,31.39,31.39,31.14,31.2,299158.0,28.3624,28.3624,28.1365,28.1908,299158.0
2019-01-16 12:00:00,31.2,31.25,31.04,31.1,335734.0,28.1908,28.2359,28.0462,28.1004,335734.0
2019-01-16 12:30:00,31.11,31.14,30.94,30.94,323608.0,28.1094,28.1365,27.9558,27.9558,323608.0
2019-01-16 13:00:00,30.94,31.01,30.91,30.99,230220.0,27.9558,28.0191,27.9287,28.001,230220.0
2019-01-16 13:30:00,30.99,31.03,30.8,30.82,267193.0,28.001,28.0372,27.8293,27.8474,267193.0
2019-01-16 14:00:00,30.81,30.94,30.78,30.93,376787.0,27.8384,27.9558,27.8113,27.9468,376787.0
2019-01-16 14:30:00,30.94,30.96,30.78,30.79,321306.0,27.9558,27.9739,27.8113,27.8203,321306.0
2019-01-16 15:00:00,30.79,30.84,30.7,30.77,396886.0,27.8203,27.8655,27.739,27.8022,396886.0
2019-01-16 15:30:00,30.76,30.81,30.68,30.76,875656.0,27.7932,27.8384,27.7209,27.7932,875656.0
2019-01-17 09:30:00,30.55,30.97,30.48,30.88,353888.0,27.6034,27.9829,27.5402,27.9016,353888.0
2019-01-17 10:00:00,30.89,30.94,30.72,30.94,420164.0,27.9107,27.9558,27.7571,27.9558,420164.0
2019-01-17 10:30:00,30.94,31.03,30.88,31.03,243038.0,27.9558,28.0372,27.9016,28.0372,243038.0
2019-01-17 11:00:00,31.03,31.18,30.99,31.1,168183.0,28.0372,28.1727,28.001,28.1004,168183.0
2019-01-17 11:30:00,31.1,31.16,31.05,31.08,104819.0,28.1004,28.1546,28.0552,28.0823,104819.0
2019-01-17 12:00:00,31.07,31.09,30.98,31.03,130463.0,28.0733,28.0914,27.992,28.0372,130463.0
2019-01-17 12:30:00,31.03,31.06,30.97,31.0,123617.0,28.0372,28.0643,27.9829,28.01,123617.0
2019-01-17 13:00:00,31.0,31.2,31.0,31.19,113979.0,28.01,28.1908,28.01,28.1817,113979.0
2019-01-17 13:30:00,31.18,31.22,31.09,31.18,102549.0,28.1727,28.2088,28.0914,28.1727,102549.0
2019-01-17 14:00:00,31.18,31.19,31.04,31.08,147629.0,28.1727,28.1817,28.0462,28.0823,147629.0
2019-01-17 14:30:00,31.08,31.71,31.05,31.47,617121.0,28.0823,28.6516,28.0552,28.4347,617121.0
2019-01-17 15:00:00,31.47,31.57,31.34,31.57,286240.0,28.4347,28.5251,28.3173,28.5251,286240.0
2019-01-17 15:30:00,31.57,31.63,31.49,31.61,512984.0,28.5251,28.5793,28.4528,28.5612,512984.0
2019-01-18 09:30:00,31.84,32.16,31.81,32.13,414275.0,28.769,29.0582,28.7419,29.0311,414275.0
2019-01-18 10:00:00,32.14,32.32,32.01,32.16,222239.0,29.0401,29.2027,28.9226,29.0582,222239.0
2019-01-18 10:30:00,32.16,32.42,32.12,32.37,181564.0,29.0582,29.2931,29.022,29.2479,181564.0
2019-01-18 11:00:00,32.37,32.55,32.33,32.52,206445.0,29.2479,29.4105,29.2118,29.3834,206445.0
2019-01-18 11:30:00,32.51,32.51,32.38,32.43,235519.0,29.3744,29.3744,29.2569,29.3021,235519.0
2019-01-18 12:00:00,32.44,32.53,32.42,32.46,204456.0,29.3112,29.3925,29.2931,29.3292,204456.0
2019-01-18 12:30:00,32.46,32.49,32.28,32.38,113893.0,29.3292,29.3563,29.1666,29.2569,113893.0
2019-01-18 13:00:00,32.39,32.44,32.32,32.4,96173.0,29.266,29.3112,29.2027,29.275,96173.0
2019-01-18 13:30:00,32.4,32.43,32.32,32.41,131434.0,29.275,29.3021,29.2027,29.284,131434.0
2019-01-18 14:00:00,32.41,32.42,32.29,32.3,186682.0,29.284,29.2931,29.1756,29.1847,186682.0
2019-01-18 14:30:00,32.3,32.31,32.2,32.25,149758.0,29.1847,29.1937,29.0943,29.1395,149758.0
2019-01-18 15:00:00,32.25,32.35,32.2,32.25,472450.0,29.1395,29.2298,29.0943,29.1395,472450.0
2019-01-18 15:30:00,32.25,32.26,32.14,32.22,654928.0,29.1395,29.1485,29.0401,29.1124,654928.0
2019-01-22 09:30:00,31.8,31.84,30.94,31.16,795050.0,28.7329,28.769,27.9558,28.1546,795050.0
2019-01-22 10:00:00,31.15,31.16,30.91,31.07,370375.0,28.1456,28.1546,27.9287,28.0733,370375.0
2019-01-22 10:30:00,31.07,31.21,31.0,31.13,275569.0,28.0733,28.1998,28.01,28.1275,275569.0
2019-01-22 11:00:00,31.13,31.33,31.11,31.26,224111.0,28.1275,28.3082,28.1094,28.245,224111.0
2019-01-22 11:30:00,31.27,31.34,31.13,31.15,166847.0,28.254,28.3173,28.1275,28.1456,166847.0
2019-01-22 12:00:00,31.16,31.27,31.15,31.26,208575.0,28.1546,28.254,28.1456,28.245,208575.0
2019-01-22 12:30:00,31.26,31.29,31.21,31.21,125127.0,28.245,28.2721,28.1998,28.1998,125127.0
2019-01-22 13:00:00,31.2,31.2,30.9,30.95,400295.0,28.1908,28.1908,27.9197,27.9649,400295.0
2019-01-22 13:30:00,30.94,31.09,30.9,30.9,395579.0,27.9558,28.0914,27.9197,27.9197,395579.0
2019-01-22 14:00:00,30.89,31.07,30.89,30.93,247323.0,27.9107,28.0733,27.9107,27.9468,247323.0
2019-01-22 14:30:00,30.93,30.93,30.78,30.86,290399.0,27.9468,27.9468,27.8113,27.8835,290399.0
2019-01-22 15:00:00,30.86,30.97,30.79,30.92,245839.0,27.8835,27.9829,27.8203,27.9378,245839.0
2019-01-22 15:30:00,30.93,31.02,30.82,31.0,703732.0,27.9468,28.0281,27.8474,28.01,703732.0
2019-01-23 09:30:00,31.31,31.43,31.13,31.14,343333.0,28.2901,28.3986,28.1275,28.1365,343333.0
2019-01-23 10:00:00,31.14,31.21,31.01,31.02,229351.0,28.1365,28.1998,28.0191,28.0281,229351.0
2019-01-23 10:30:00,31.02,31.1,30.84,30.85,146328.0,28.0281,28.1004,27.8655,27.8745,146328.0
2019-01-23 11:00:00,30.86,30.94,30.69,30.76,141059.0,27.8835,27.9558,27.7299,27.7932,141059.0
2019-01-23 11:30:00,30.76,30.82,30.59,30.63,153939.0,27.7932,27.8474,27.6396,27.6757,153939.0
2019-01-23 12:00:00,30.64,30.69,30.47,30.56,135149.0,27.6848,27.7299,27.5312,27.6125,135149.0
2019-01-23 12:30:00,30.55,30.69,30.54,30.64,132136.0,27.6034,27.7299,27.5944,27.6848,132136.0
2019-01-23 13:00:00,30.64,30.74,30.54,30.71,112803.0,27.6848,27.7751,27.5944,27.748,112803.0
2019-01-23 13:30:00,30.71,30.83,30.7,30.82,148165.0,27.748,27.8564,27.739,27.8474,148165.0
2019-01-23 14:00:00,30.82,30.91,30.79,30.88,116541.0,27.8474,27.9287,27.8203,27.9016,116541.0
2019-01-23 14:30:00,30.89,30.89,30.75,30.83,167485.0,27.9107,27.9107,27.7842,27.8564,167485.0
2019-01-23 15:00:00,30.83,31.0,30.82,30.96,169362.0,27.8564,28.01,27.8474,27.9739,169362.0
2019-01-23 15:30:00,30.96,30.99,30.88,30.94,392448.0,27.9739,28.001,27.9016,27.9558,392448.0
2019-01-24 09:30:00,30.88,31.15,30.87,31.09,267093.0,27.9016,28.1456,27.8926,28.0914,267093.0
2019-01-24 10:00:00,31.09,31.27,31.02,31.23,180999.0,28.0914,28.254,28.0281,28.2179,180999.0
2019-01-24 10:30:00,31.23,31.44,31.22,31.32,493497.0,28.2179,28.4076,28.2088,28.2992,493497.0
2019-01-24 11:00:00,31.31,31.33,31.11,31.16,188881.0,28.2901,28.3082,28.1094,28.1546,188881.0
2019-01-24 11:30:00,31.15,31.24,31.1,31.24,142330.0,28.1456,28.2269,28.1004,28.2269,142330.0
2019-01-24 12:00:00,31.23,31.43,31.21,31.41,537522.0,28.2179,28.3986,28.1998,28.3805,537522.0
2019-01-24 12:30:00,31.4,31.44,31.29,31.31,91953.0,28.3715,28.4076,28.2721,28.2901,91953.0
2019-01-24 13:00:00,31.31,31.31,31.15,31.24,108101.0,28.2901,28.2901,28.1456,28.2269,108101.0
2019-01-24 13:30:00,31.25,31.42,31.25,31.39,108791.0,28.2359,28.3895,28.2359,28.3624,108791.0
2019-01-24 14:00:00,31.4,31.47,31.36,31.47,106145.0,28.3715,28.4347,28.3353,28.4347,106145.0
2019-01-24 14:30:00,31.46,31.58,31.41,31.55,272542.0,28.4257,28.5341,28.3805,28.507,272542.0
2019-01-24 15:00:00,31.55,31.56,31.44,31.44,139868.0,28.507,28.516,28.4076,28.4076,139868.0
2019-01-24 15:30:00,31.44,31.5,31.36,31.48,379900.0,28.4076,28.4618,28.3353,28.4437,379900.0
2019-01-25 09:30:00,31.91,32.34,31.91,32.26,236299.0,28.8323,29.2208,28.8323,29.1485,236299.0
2019-01-25 10:00:00,32.27,32.68,32.09,32.12,423137.0,29.1576,29.528,28.9949,29.022,423137.0
2019-01-25 10:30:00,32.12,32.34,32.09,32.16,119160.0,29.022,29.2208,28.9949,29.0582,119160.0
2019-01-25 11:00:00,32.15,32.21,31.99,32.05,75530.0,29.0491,29.1033,28.9046,28.9588,75530.0
2019-01-25 11:30:00,32.06,32.1,32.0,32.0,70509.0,28.9678,29.0039,28.9136,28.9136,70509.0
2019-01-25 12:00:00,32.01,32.08,31.91,32.06,48457.0,28.9226,28.9859,28.8323,28.9678,48457.0
2019-01-25 12:30:00,32.05,32.05,31.83,31.98,80555.0,28.9588,28.9588,28.76,28.8955,80555.0
2019-01-25 13:00:00,31.98,32.03,31.95,32.01,55384.0,28.8955,28.9407,28.8684,28.9226,55384.0
2019-01-25 13:30:00,32.0,32.02,31.86,31.87,67191.0,28.9136,28.9317,28.7871,28.7961,67191.0
2019-01-25 14:00:00,31.87,31.89,31.7,31.72,94719.0,28.7961,28.8142,28.6425,28.6606,94719.0
2019-01-25 14:30:00,31.73,31.75,31.64,31.73,150048.0,28.6696,28.6877,28.5883,28.6696,150048.0
2019-01-25 15:00:00,31.73,31.77,31.64,31.66,167336.0,28.6696,28.7058,28.5883,28.6064,167336.0
2019-01-25 15:30:00,31.66,31.73,31.6,31.62,454146.0,28.6064,28.6696,28.5522,28.5702,454146.0
2019-01-28 09:30:00,31.28,31.79,31.14,31.77,138816.0,28.263,28.7238,28.1365,28.7058,138816.0
2019-01-28 10:00:00,31.76,32.0,31.73,31.98,138535.0,28.6967,28.9136,28.6696,28.8955,138535.0
2019-01-28 10:30:00,31.98,32.14,31.94,31.97,359125.0,28.8955,29.0401,28.8594,28.8865,359125.0
2019-01-28 11:00:00,31.96,32.1,31.92,32.02,195954.0,28.8775,29.0039,28.8413,28.9317,195954.0
2019-01-28 11:30:00,32.02,32.06,31.73,31.73,148167.0,28.9317,28.9678,28.6696,28.6696,148167.0
2019-01-28 12:00:00,31.72,31.86,31.68,31.83,71469.0,28.6606,28.7871,28.6245,28.76,71469.0
2019-01-28 12:30:00,31.83,31.89,31.79,31.84,67488.0,28.76,28.8142,28.7238,28.769,67488.0
2019-01-28 13:00:00,31.83,31.99,31.82,31.94,86731.0,28.76,28.9046,28.751,28.8594,86731.0
2019-01-28 13:30:00,31.96,32.07,31.93,32.05,110397.0,28.8775,28.9768,28.8503,28.9588,110397.0
2019-01-28 14:00:00,32.05,32.08,31.84,31.88,131137.0,28.9588,28.9859,28.769,28.8052,131137.0
2019-01-28 14:30:00,31.88,32.01,31.88,31.94,141218.0,28.8052,28.9226,28.8052,28.8594,141218.0
2019-01-28 15:00:00,31.94,32.08,31.9,31.99,215202.0,28.8594,28.9859,28.8232,28.9046,215202.0
2019-01-28 15:30:00,31.98,32.13,31.96,32.12,571541.0,28.8955,29.0311,28.8775,29.022,571541.0
2019-01-29 09:30:00,31.96,32.18,31.58,31.93,265533.0,28.8775,29.0762,28.5341,28.8503,265533.0
2019-01-29 10:00:00,31.95,32.2,31.92,32.03,167317.0,28.8684,29.0943,28.8413,28.9407,167317.0
2019-01-29 10:30:00,32.04,32.09,31.89,31.91,285113.0,28.9497,28.9949,28.8142,28.8323,285113.0
2019-01-29 11:00:00,31.89,31.96,31.85,31.93,162736.0,28.8142,28.8775,28.7781,28.8503,162736.0
2019-01-29 11:30:00,31.93,32.11,31.89,32.08,560826.0,28.8503,29.013,28.8142,28.9859,560826.0
2019-01-29 12:00:00,32.07,32.17,32.03,32.08,139104.0,28.9768,29.0672,28.9407,28.9859,139104.0
2019-01-29 12:30:00,32.08,32.08,31.98,32.0,76314.0,28.9859,28.9859,28.8955,28.9136,76314.0
2019-01-29 13:00:00,32.0,32.22,31.98,32.2,152467.0,28.9136,29.1124,28.8955,29.0943,152467.0
2019-01-29 13:30:00,32.2,32.34,32.1,32.32,520195.0,29.0943,29.2208,29.0039,29.2027,520195.0
2019-01-29 14:00:00,32.33,32.38,32.23,32.34,195451.0,29.2118,29.2569,29.1214,29.2208,195451.0
2019-01-29 14:30:00,32.33,32.41,32.24,32.26,228840.0,29.2118,29.284,29.1304,29.1485,228840.0
2019-01-29 15:00:00,32.26,32.35,32.23,32.31,182576.0,29.1485,29.2298,29.1214,29.1937,182576.0
2019-01-29 15:30:00,32.32,32.33,32.22,32.23,340707.0,29.2027,29.2118,29.1124,29.1214,340707.0
2019-01-30 09:30:00,32.22,32.29,31.73,31.88,250427.0,29.1124,29.1756,28.6696,28.8052,250427.0
2019-01-30 10:00:00,31.87,32.13,31.79,32.09,170384.0,28.7961,29.0311,28.7238,28.9949,170384.0
2019-01-30 10:30:00,32.09,32.19,31.91,31.91,202360.0,28.9949,29.0853,28.8323,28.8323,202360.0
2019-01-30 11:00:00,31.92,31.99,31.82,31.85,263896.0,28.8413,28.9046,28.751,28.7781,263896.0
2019-01-30 11:30:00,31.84,31.89,31.76,31.78,130766.0,28.769,28.8142,28.6967,28.7148,130766.0
2019-01-30 12:00:00,31.78,31.92,31.76,31.89,158779.0,28.7148,28.8413,28.6967,28.8142,158779.0
2019-01-30 12:30:00,31.89,31.89,31.71,31.73,118383.0,28.8142,28.8142,28.6516,28.6696,118383.0
2019-01-30 13:00:00,31.74,31.77,31.65,31.69,119977.0,28.6787,28.7058,28.5974,28.6335,119977.0
2019-01-30 13:30:00,31.69,31.71,31.65,31.69,104965.0,28.6335,28.6516,28.5974,28.6335,104965.0
2019-01-30 14:00:00,31.69,32.11,31.67,32.0,282339.0,28.6335,29.013,28.6154,28.9136,282339.0
2019-01-30 14:30:00,32.0,32.25,31.97,32.22,201358.0,28.9136,29.1395,28.8865,29.1124,201358.0
2019-01-30 15:00:00,32.21,32.22,32.03,32.04,219397.0,29.1033,29.1124,28.9407,28.9497,219397.0
2019-01-30 15:30:00,32.03,32.19,32.02,32.17,386765.0,28.9407,29.0853,28.9317,29.0672,386765.0
2019-01-31 09:30:00,32.0,32.29,31.9,32.23,206330.0,28.9136,29.1756,28.8232,29.1214,206330.0
2019-01-31 10:00:00,32.22,32.52,32.2,32.42,449535.0,29.1124,29.3834,29.0943,29.2931,449535.0
2019-01-31 10:30:00,32.43,32.57,32.36,32.39,506738.0,29.3021,29.4286,29.2389,29.266,506738.0
2019-01-31 11:00:00,32.4,32.52,32.37,32.47,238308.0,29.275,29.3834,29.2479,29.3383,238308.0
2019-01-31 11:30:00,32.47,32.68,32.44,32.66,187704.0,29.3383,29.528,29.3112,29.5099,187704.0
2019-01-31 12:00:00,32.67,32.72,32.4,32.41,266818.0,29.519,29.5642,29.275,29.284,266818.0
2019-01-31 12:30:00,32.42,32.58,32.38,32.43,222953.0,29.2931,29.4377,29.2569,29.3021,222953.0
2019-01-31 13:00:00,32.44,32.49,32.35,32.38,157471.0,29.3112,29.3563,29.2298,29.2569,157471.0
2019-01-31 13:30:00,32.38,32.46,32.33,32.43,123532.0,29.2569,29.3292,29.2118,29.3021,123532.0
2019-01-31 14:00:00,32.43,32.44,32.35,32.4,230361.0,29.3021,29.3112,29.2298,29.275,230361.0
2019-01-31 14:30:00,32.39,32.56,32.38,32.56,264949.0,29.266,29.4196,29.2569,29.4196,264949.0
2019-01-31 15:00:00,32.55,32.57,32.33,32.43,282275.0,29.4105,29.4286,29.2118,29.3021,282275.0
2019-01-31 15:30:00,32.43,32.51,32.37,32.41,1038126.0,29.3021,29.3744,29.2479,29.284,1038126.0
2019-02-01 09:30:00,32.5,33.18,32.41,32.99,883082.0,29.3654,29.9798,29.284,29.8081,883082.0
2019-02-01 10:00:00,32.99,33.29,32.96,33.1,389898.0,29.8081,30.0792,29.781,29.9075,389898.0
2019-02-01 10:30:00,33.1,33.19,32.91,32.94,296382.0,29.9075,29.9888,29.7358,29.7629,296382.0
2019-02-01 11:00:00,32.94,33.22,32.87,33.2,393958.0,29.7629,30.0159,29.6997,29.9979,393958.0
2019-02-01 11:30:00,33.2,33.36,33.1,33.18,419810.0,29.9979,30.1424,29.9075,29.9798,419810.0
2019-02-01 12:00:00,33.18,33.18,32.99,33.13,346416.0,29.9798,29.9798,29.8081,29.9346,346416.0
2019-02-01 12:30:00,33.13,33.14,33.04,33.12,164645.0,29.9346,29.9436,29.8533,29.9256,164645.0
2019-02-01 13:00:00,33.12,33.18,33.11,33.17,144272.0,29.9256,29.9798,29.9165,29.9707,144272.0
2019-02-01 13:30:00,33.17,33.19,33.07,33.12,133817.0,29.9707,29.9888,29.8804,29.9256,133817.0
2019-02-01 14:00:00,33.12,33.13,33.0,33.05,192896.0,29.9256,29.9346,29.8171,29.8623,192896.0
2019-02-01 14:30:00,33.04,33.12,33.02,33.03,232699.0,29.8533,29.9256,29.8352,29.8443,232699.0
2019-02-01 15:00:00,33.03,33.07,32.95,33.05,276848.0,29.8443,29.8804,29.772,29.8623,276848.0
2019-02-01 15:30:00,33.05,33.12,33.01,33.04,669249.0,29.8623,29.9256,29.8262,29.8533,669249.0
2019-02-04 09:30:00,33.05,33.23,32.95,33.06,139618.0,29.8623,30.025,29.772,29.8714,139618.0
2019-02-04 10:00:00,33.05,33.19,32.99,33.07,101239.0,29.8623,29.9888,29.8081,29.8804,101239.0
2019-02-04 10:30:00,33.06,33.16,33.05,33.12,98095.0,29.8714,29.9617,29.8623,29.9256,98095.0
2019-02-04 11:00:00,33.11,33.22,33.09,33.2,117121.0,29.9165,30.0159,29.8985,29.9979,117121.0
2019-02-04 11:30:00,33.21,33.3,33.19,33.29,77145.0,30.0069,30.0882,29.9888,30.0792,77145.0
2019-02-04 12:00:00,33.31,33.37,33.27,33.27,80876.0,30.0972,30.1515,30.0611,30.0611,80876.0
2019-02-04 12:30:00,33.27,33.31,33.21,33.25,57432.0,30.0611,30.0972,30.0069,30.043,57432.0
2019-02-04 13:00:00,33.25,33.31,33.2,33.28,79880.0,30.043,30.0972,29.9979,30.0701,79880.0
2019-02-04 13:30:00,33.28,33.41,33.26,33.38,264539.0,30.0701,30.1876,30.0521,30.1605,264539.0
2019-02-04 14:00:00,33.38,33.44,33.34,33.34,151256.0,30.1605,30.2147,30.1244,30.1244,151256.0
2019-02-04 14:30:00,33.34,33.39,33.31,33.32,235553.0,30.1244,30.1695,30.0972,30.1063,235553.0
2019-02-04 15:00:00,33.33,33.39,33.27,33.36,153165.0,30.1153,30.1695,30.0611,30.1424,153165.0
2019-02-04 15:30:00,33.35,33.41,33.32,33.38,428742.0,30.1334,30.1876,30.1063,30.1605,428742.0
2019-02-05 09:30:00,33.38,33.53,33.26,33.34,148725.0,30.1605,30.296,30.0521,30.1244,148725.0
2019-02-05 10:00:00,33.34,33.42,33.27,33.29,276606.0,30.1244,30.1966,30.0611,30.0792,276606.0
2019-02-05 10:30:00,33.29,33.41,33.11,33.13,288409.0,30.0792,30.1876,29.9165,29.9346,288409.0
2019-02-05 11:00:00,33.14,33.2,33.09,33.1,139844.0,29.9436,29.9979,29.8985,29.9075,139844.0
2019-02-05 11:30:00,33.1,33.17,33.05,33.06,91797.0,29.9075,29.9707,29.8623,29.8714,91797.0
2019-02-05 12:00:00,33.06,33.08,32.99,33.05,96214.0,29.8714,29.8894,29.8081,29.8623,96214.0
2019-02-05 12:30:00,33.05,33.09,33.02,33.02,80160.0,29.8623,29.8985,29.8352,29.8352,80160.0
2019-02-05 13:00:00,33.03,33.09,32.98,33.09,97047.0,29.8443,29.8985,29.7991,29.8985,97047.0
2019-02-05 13:30:00,33.08,33.09,32.99,33.04,118244.0,29.8894,29.8985,29.8081,29.8533,118244.0
2019-02-05 14:00:00,33.05,33.12,33.04,33.05,237522.0,29.8623,29.9256,29.8533,29.8623,237522.0
2019-02-05 14:30:00,33.05,33.15,33.05,33.15,127633.0,29.8623,29.9527,29.8623,29.9527,127633.0
2019-02-05 15:00:00,33.15,33.17,33.09,33.15,201016.0,29.9527,29.9707,29.8985,29.9527,201016.0
2019-02-05 15:30:00,33.16,33.19,33.08,33.17,693876.0,29.9617,29.9888,29.8894,29.9707,693876.0
2019-02-06 09:30:00,33.18,33.5,33.1,33.37,172074.0,29.9798,30.2689,29.9075,30.1515,172074.0
2019-02-06 10:00:00,33.37,33.47,33.24,33.39,217678.0,30.1515,30.2418,30.034,30.1695,217678.0
2019-02-06 10:30:00,33.38,33.44,33.35,33.36,223433.0,30.1605,30.2147,30.1334,30.1424,223433.0
2019-02-06 11:00:00,33.37,33.44,33.3,33.43,173983.0,30.1515,30.2147,30.0882,30.2057,173983.0
2019-02-06 11:30:00,33.43,33.55,33.41,33.45,293906.0,30.2057,30.3141,30.1876,30.2237,293906.0
2019-02-06 12:00:00,33.46,33.52,33.41,33.47,114176.0,30.2328,30.287,30.1876,30.2418,114176.0
2019-02-06 12:30:00,33.48,33.6,33.46,33.52,279706.0,30.2508,30.3593,30.2328,30.287,279706.0
2019-02-06 13:00:00,33.52,33.55,33.38,33.4,196395.0,30.287,30.3141,30.1605,30.1786,196395.0
2019-02-06 13:30:00,33.4,33.41,33.36,33.41,140941.0,30.1786,30.1876,30.1424,30.1876,140941.0
2019-02-06 14:00:00,33.4,33.43,33.36,33.39,133506.0,30.1786,30.2057,30.1424,30.1695,133506.0
2019-02-06 14:30:00,33.38,33.39,33.27,33.31,161529.0,30.1605,30.1695,30.0611,30.0972,161529.0
2019-02-06 15:00:00,33.31,33.32,33.14,33.2,865921.0,30.0972,30.1063,29.9436,29.9979,865921.0
2019-02-06 15:30:00,33.21,33.39,33.15,33.24,1028645.0,30.0069,30.1695,29.9527,30.034,1028645.0
2019-02-07 09:30:00,34.75,35.81,34.39,35.07,1734077.0,31.3984,32.3561,31.0731,31.6875,1734077.0
2019-02-07 10:00:00,35.1,35.58,35.03,35.21,1056360.0,31.7146,32.1483,31.6514,31.814,1056360.0
2019-02-07 10:30:00,35.2,35.51,35.16,35.28,511901.0,31.805,32.0851,31.7688,31.8772,511901.0
2019-02-07 11:00:00,35.29,35.3,34.95,34.97,240175.0,31.8863,31.8953,31.5791,31.5971,240175.0
2019-02-07 11:30:00,34.98,35.18,34.73,35.02,322273.0,31.6062,31.7869,31.3803,31.6423,322273.0
2019-02-07 12:00:00,35.02,35.21,35.01,35.09,332780.0,31.6423,31.814,31.6333,31.7056,332780.0
2019-02-07 12:30:00,35.09,35.27,34.97,35.11,479811.0,31.7056,31.8682,31.5971,31.7236,479811.0
2019-02-07 13:00:00,35.11,35.62,35.1,35.48,439535.0,31.7236,32.1844,31.7146,32.0579,439535.0
2019-02-07 13:30:00,35.49,35.5,35.25,35.36,166836.0,32.067,32.076,31.8501,31.9495,166836.0
2019-02-07 14:00:00,35.35,35.44,35.24,35.35,181460.0,31.9405,32.0218,31.8411,31.9405,181460.0
2019-02-07 14:30:00,35.34,35.35,35.11,35.28,283136.0,31.9315,31.9405,31.7236,31.8772,283136.0
2019-02-07 15:00:00,35.26,35.58,35.26,35.57,468400.0,31.8592,32.1483,31.8592,32.1393,468400.0
2019-02-07 15:30:00,35.56,35.62,35.49,35.53,1065890.0,32.1302,32.1844,32.067,32.1031,1065890.0
2019-02-08 09:30:00,35.73,35.91,35.39,35.58,987431.0,32.2838,32.4465,31.9766,32.1483,987431.0
2019-02-08 10:00:00,35.57,35.62,35.46,35.58,470324.0,32.1393,32.1844,32.0399,32.1483,470324.0
2019-02-08 10:30:00,35.58,35.66,35.23,35.23,413726.0,32.1483,32.2206,31.8321,31.8321,413726.0
2019-02-08 11:00:00,35.24,35.37,35.2,35.33,256877.0,31.8411,31.9586,31.805,31.9224,256877.0
2019-02-08 11:30:00,35.33,35.42,35.23,35.41,252231.0,31.9224,32.0037,31.8321,31.9947,252231.0
2019-02-08 12:00:00,35.41,35.55,35.4,35.52,435203.0,31.9947,32.1212,31.9857,32.0941,435203.0
2019-02-08 12:30:00,35.52,35.66,35.52,35.56,421067.0,32.0941,32.2206,32.0941,32.1302,421067.0
2019-02-08 13:00:00,35.56,35.62,35.51,35.55,310956.0,32.1302,32.1844,32.0851,32.1212,310956.0
2019-02-08 13:30:00,35.55,35.84,35.51,35.71,504975.0,32.1212,32.3832,32.0851,32.2658,504975.0
2019-02-08 14:00:00,35.72,35.95,35.72,35.89,492763.0,32.2748,32.4826,32.2748,32.4284,492763.0
2019-02-08 14:30:00,35.89,35.92,35.82,35.85,226912.0,32.4284,32.4555,32.3652,32.3923,226912.0
2019-02-08 15:00:00,35.85,35.96,35.85,35.9,479464.0,32.3923,32.4917,32.3923,32.4374,479464.0
2019-02-08 15:30:00,35.9,35.98,35.8,35.92,1313009.0,32.4374,32.5097,32.3471,32.4555,1313009.0
2019-02-11 09:30:00,36.0,36.3,35.98,36.25,705855.0,32.5278,32.7989,32.5097,32.7537,705855.0
2019-02-11 10:00:00,36.24,36.3,35.92,35.93,548624.0,32.7446,32.7989,32.4555,32.4645,548624.0
2019-02-11 10:30:00,35.94,36.11,35.92,36.0,331395.0,32.4736,32.6272,32.4555,32.5278,331395.0
2019-02-11 11:00:00,36.01,36.18,35.92,36.15,308574.0,32.5368,32.6904,32.4555,32.6633,308574.0
2019-02-11 11:30:00,36.15,36.34,36.14,36.27,211450.0,32.6633,32.835,32.6543,32.7718,211450.0
2019-02-11 12:00:00,36.27,36.31,36.21,36.27,129908.0,32.7718,32.8079,32.7175,32.7718,129908.0
2019-02-11 12:30:00,36.28,36.33,36.24,36.28,104685.0,32.7808,32.826,32.7446,32.7808,104685.0
2019-02-11 13:00:00,36.28,36.33,36.26,36.27,128177.0,32.7808,32.826,32.7627,32.7718,128177.0
2019-02-11 13:30:00,36.27,36.29,36.23,36.29,107956.0,32.7718,32.7898,32.7356,32.7898,107956.0
2019-02-11 14:00:00,36.29,36.29,36.23,36.27,142813.0,32.7898,32.7898,32.7356,32.7718,142813.0
2019-02-11 14:30:00,36.27,36.29,36.19,36.2,213250.0,32.7718,32.7898,32.6995,32.7085,213250.0
2019-02-11 15:00:00,36.19,36.25,36.12,36.23,252204.0,32.6995,32.7537,32.6362,32.7356,252204.0
2019-02-11 15:30:00,36.23,36.27,36.18,36.23,581022.0,32.7356,32.7718,32.6904,32.7356,581022.0
2019-02-12 09:30:00,36.6,36.88,36.41,36.85,419925.0,33.0699,33.3229,32.8982,33.2958,419925.0
2019-02-12 10:00:00,36.84,37.06,36.79,37.0,536112.0,33.2868,33.4856,33.2416,33.4313,536112.0
2019-02-12 10:30:00,37.0,37.03,36.75,36.94,309061.0,33.4313,33.4585,33.2055,33.3771,309061.0
2019-02-12 11:00:00,36.94,37.0,36.88,37.0,351386.0,33.3771,33.4313,33.3229,33.4313,351386.0
2019-02-12 11:30:00,37.0,37.0,36.76,36.86,200151.0,33.4313,33.4313,33.2145,33.3048,200151.0
2019-02-12 12:00:00,36.87,36.87,36.66,36.8,243176.0,33.3139,33.3139,33.1241,33.2506,243176.0
2019-02-12 12:30:00,36.8,36.84,36.75,36.79,132349.0,33.2506,33.2868,33.2055,33.2416,132349.0
2019-02-12 13:00:00,36.79,36.82,36.73,36.77,223518.0,33.2416,33.2687,33.1874,33.2235,223518.0
2019-02-12 13:30:00,36.76,36.81,36.68,36.79,291771.0,33.2145,33.2597,33.1422,33.2416,291771.0
2019-02-12 14:00:00,36.79,36.8,36.71,36.76,206748.0,33.2416,33.2506,33.1693,33.2145,206748.0
2019-02-12 14:30:00,36.75,36.75,36.61,36.63,316140.0,33.2055,33.2055,33.079,33.097,316140.0
2019-02-12 15:00:00,36.62,36.78,36.59,36.77,379255.0,33.088,33.2326,33.0609,33.2235,379255.0
2019-02-12 15:30:00,36.77,36.81,36.7,36.77,666768.0,33.2235,33.2597,33.1603,33.2235,666768.0
2019-02-13 09:30:00,36.93,37.09,36.83,36.99,391933.0,33.3681,33.5127,33.2777,33.4223,391933.0
2019-02-13 10:00:00,36.99,37.08,36.9,36.97,220700.0,33.4223,33.5036,33.341,33.4042,220700.0
2019-02-13 10:30:00,36.97,37.07,36.89,37.01,255460.0,33.4042,33.4946,33.332,33.4404,255460.0
2019-02-13 11:00:00,37.02,37.09,36.9,36.91,185614.0,33.4494,33.5127,33.341,33.35,185614.0
2019-02-13 11:30:00,36.9,36.97,36.83,36.96,132150.0,33.341,33.4042,33.2777,33.3952,132150.0
2019-02-13 12:00:00,36.97,37.05,36.9,37.05,160735.0,33.4042,33.4765,33.341,33.4765,160735.0
2019-02-13 12:30:00,37.04,37.14,37.0,37.06,248065.0,33.4675,33.5578,33.4313,33.4856,248065.0
2019-02-13 13:00:00,37.07,37.2,37.06,37.2,132647.0,33.4946,33.6121,33.4856,33.6121,132647.0
2019-02-13 13:30:00,37.2,37.26,37.16,37.23,158552.0,33.6121,33.6663,33.5759,33.6392,158552.0
2019-02-13 14:00:00,37.23,37.26,37.15,37.17,111339.0,33.6392,33.6663,33.5669,33.5849,111339.0
2019-02-13 14:30:00,37.18,37.28,37.16,37.27,127024.0,33.594,33.6843,33.5759,33.6753,127024.0
2019-02-13 15:00:00,37.26,37.31,37.18,37.29,163969.0,33.6663,33.7114,33.594,33.6934,163969.0
2019-02-13 15:30:00,37.29,37.3,37.17,37.19,497778.0,33.6934,33.7024,33.5849,33.603,497778.0
2019-02-14 09:30:00,36.75,37.28,36.75,37.24,342795.0,33.2055,33.6843,33.2055,33.6482,342795.0
2019-02-14 10:00:00,37.24,37.35,37.16,37.29,130647.0,33.6482,33.7476,33.5759,33.6934,130647.0
2019-02-14 10:30:00,37.28,37.3,37.04,37.06,123833.0,33.6843,33.7024,33.4675,33.4856,123833.0
2019-02-14 11:00:00,37.06,37.08,36.94,37.02,90791.0,33.4856,33.5036,33.3771,33.4494,90791.0
2019-02-14 11:30:00,37.03,37.17,36.99,37.09,75217.0,33.4585,33.5849,33.4223,33.5127,75217.0
2019-02-14 12:00:00,37.1,37.28,37.09,37.22,105084.0,33.5217,33.6843,33.5127,33.6301,105084.0
2019-02-14 12:30:00,37.23,37.24,37.17,37.22,83736.0,33.6392,33.6482,33.5849,33.6301,83736.0
2019-02-14 13:00:00,37.22,37.31,37.2,37.29,175378.0,33.6301,33.7114,33.6121,33.6934,175378.0
2019-02-14 13:30:00,37.29,37.35,37.28,37.32,103645.0,33.6934,33.7476,33.6843,33.7205,103645.0
2019-02-14 14:00:00,37.32,37.42,37.26,37.38,129331.0,33.7205,33.8108,33.6663,33.7747,129331.0
2019-02-14 14:30:00,37.38,37.41,37.32,37.33,141435.0,33.7747,33.8018,33.7205,33.7295,141435.0
2019-02-14 15:00:00,37.35,37.45,37.33,37.36,135595.0,33.7476,33.8379,33.7295,33.7566,135595.0
2019-02-14 15:30:00,37.36,37.46,37.26,37.28,399391.0,33.7566,33.847,33.6663,33.6843,399391.0
2019-02-15 09:30:00,37.5,37.57,37.26,37.49,329580.0,33.8831,33.9464,33.6663,33.8741,329580.0
2019-02-15 10:00:00,37.48,37.48,37.22,37.38,261284.0,33.865,33.865,33.6301,33.7747,261284.0
2019-02-15 10:30:00,37.38,37.56,37.38,37.4,156192.0,33.7747,33.9373,33.7747,33.7928,156192.0
2019-02-15 11:00:00,37.4,37.58,37.4,37.52,206626.0,33.7928,33.9554,33.7928,33.9012,206626.0
2019-02-15 11:30:00,37.52,37.6,37.52,37.58,72693.0,33.9012,33.9735,33.9012,33.9554,72693.0
2019-02-15 12:00:00,37.58,37.63,37.51,37.58,58876.0,33.9554,34.0006,33.8922,33.9554,58876.0
2019-02-15 12:30:00,37.58,37.61,37.55,37.55,40802.0,33.9554,33.9825,33.9283,33.9283,40802.0
2019-02-15 13:00:00,37.56,37.58,37.41,37.41,110171.0,33.9373,33.9554,33.8018,33.8018,110171.0
2019-02-15 13:30:00,37.41,37.44,37.31,37.32,63428.0,33.8018,33.8289,33.7114,33.7205,63428.0
2019-02-15 14:00:00,37.32,37.37,37.29,37.31,121075.0,33.7205,33.7657,33.6934,33.7114,121075.0
2019-02-15 14:30:00,37.32,37.48,37.32,37.42,131945.0,33.7205,33.865,33.7205,33.8108,131945.0
2019-02-15 15:00:00,37.42,37.43,37.33,37.41,84556.0,33.8108,33.8199,33.7295,33.8018,84556.0
2019-02-15 15:30:00,37.4,37.49,37.39,37.46,536347.0,33.7928,33.8741,33.7837,33.847,536347.0
2019-02-19 09:30:00,37.19,37.46,37.14,37.39,213993.0,33.603,33.847,33.5578,33.7837,213993.0
2019-02-19 10:00:00,37.4,37.71,37.37,37.66,470182.0,33.7928,34.0729,33.7657,34.0277,470182.0
2019-02-19 10:30:00,37.65,37.69,37.51,37.64,123915.0,34.0187,34.0548,33.8922,34.0096,123915.0
2019-02-19 11:00:00,37.65,37.77,37.58,37.63,244006.0,34.0187,34.1271,33.9554,34.0006,244006.0
2019-02-19 11:30:00,37.64,37.79,37.61,37.79,88908.0,34.0096,34.1451,33.9825,34.1451,88908.0
2019-02-19 12:00:00,37.77,37.77,37.71,37.75,47557.0,34.1271,34.1271,34.0729,34.109,47557.0
2019-02-19 12:30:00,37.75,37.85,37.71,37.84,80917.0,34.109,34.1994,34.0729,34.1903,80917.0
2019-02-19 13:00:00,37.84,37.91,37.81,37.9,237429.0,34.1903,34.2536,34.1632,34.2445,237429.0
2019-02-19 13:30:00,37.9,37.92,37.84,37.87,107763.0,34.2445,34.2626,34.1903,34.2174,107763.0
2019-02-19 14:00:00,37.87,37.96,37.84,37.95,74829.0,34.2174,34.2988,34.1903,34.2897,74829.0
2019-02-19 14:30:00,37.95,38.06,37.92,37.99,258002.0,34.2897,34.3891,34.2626,34.3259,258002.0
2019-02-19 15:00:00,37.98,38.03,37.95,37.99,134716.0,34.3168,34.362,34.2897,34.3259,134716.0
2019-02-19 15:30:00,37.98,38.04,37.87,37.91,278326.0,34.3168,34.371,34.2174,34.2536,278326.0
2019-02-20 09:30:00,37.79,37.88,37.58,37.72,250645.0,34.1451,34.2265,33.9554,34.0819,250645.0
2019-02-20 10:00:00,37.71,37.75,37.57,37.73,133903.0,34.0729,34.109,33.9464,34.0909,133903.0
2019-02-20 10:30:00,37.73,37.76,37.67,37.68,130123.0,34.0909,34.118,34.0367,34.0458,130123.0
2019-02-20 11:00:00,37.67,37.71,37.46,37.49,234810.0,34.0367,34.0729,33.847,33.8741,234810.0
2019-02-20 11:30:00,37.49,37.7,37.48,37.65,161123.0,33.8741,34.0638,33.865,34.0187,161123.0
2019-02-20 12:00:00,37.65,37.69,37.57,37.59,200880.0,34.0187,34.0548,33.9464,33.9644,200880.0
2019-02-20 12:30:00,37.58,37.72,37.53,37.69,106221.0,33.9554,34.0819,33.9102,34.0548,106221.0
2019-02-20 13:00:00,37.7,37.77,37.68,37.69,110354.0,34.0638,34.1271,34.0458,34.0548,110354.0
2019-02-20 13:30:00,37.68,37.71,37.56,37.57,183705.0,34.0458,34.0729,33.9373,33.9464,183705.0
2019-02-20 14:00:00,37.58,37.71,37.51,37.6,224195.0,33.9554,34.0729,33.8922,33.9735,224195.0
2019-02-20 14:30:00,37.6,37.67,37.52,37.52,411386.0,33.9735,34.0367,33.9012,33.9012,411386.0
2019-02-20 15:00:00,37.52,37.63,37.47,37.59,196552.0,33.9012,34.0006,33.856,33.9644,196552.0
2019-02-20 15:30:00,37.59,37.63,37.54,37.57,610382.0,33.9644,34.0006,33.9193,33.9464,610382.0
2019-02-21 09:30:00,37.47,37.9,37.44,37.72,385644.0,33.856,34.2445,33.8289,34.0819,385644.0
2019-02-21 10:00:00,37.72,37.73,37.56,37.64,110026.0,34.0819,34.0909,33.9373,34.0096,110026.0
2019-02-21 10:30:00,37.64,37.68,37.6,37.61,67102.0,34.0096,34.0458,33.9735,33.9825,67102.0
2019-02-21 11:00:00,37.62,37.74,37.56,37.57,88835.0,33.9915,34.1,33.9373,33.9464,88835.0
2019-02-21 11:30:00,37.58,37.86,37.58,37.79,144836.0,33.9554,34.2084,33.9554,34.1451,144836.0
2019-02-21 12:00:00,37.78,37.81,37.66,37.69,62665.0,34.1361,34.1632,34.0277,34.0548,62665.0
2019-02-21 12:30:00,37.7,37.77,37.7,37.77,50488.0,34.0638,34.1271,34.0638,34.1271,50488.0
2019-02-21 13:00:00,37.77,37.82,37.73,37.76,59880.0,34.1271,34.1723,34.0909,34.118,59880.0
2019-02-21 13:30:00,37.77,37.9,37.74,37.89,86927.0,34.1271,34.2445,34.1,34.2355,86927.0
2019-02-21 14:00:00,37.89,37.9,37.72,37.76,131738.0,34.2355,34.2445,34.0819,34.118,131738.0
2019-02-21 14:30:00,37.75,37.77,37.56,37.57,72523.0,34.109,34.1271,33.9373,33.9464,72523.0
2019-02-21 15:00:00,37.57,37.66,37.56,37.61,70800.0,33.9464,34.0277,33.9373,33.9825,70800.0
2019-02-21 15:30:00,37.62,37.79,37.58,37.71,541721.0,33.9915,34.1451,33.9554,34.0729,541721.0
2019-02-22 09:30:00,37.89,37.94,37.75,37.8,119049.0,34.2355,34.2807,34.109,34.1542,119049.0
2019-02-22 10:00:00,37.8,38.07,37.78,37.95,170616.0,34.1542,34.3981,34.1361,34.2897,170616.0
2019-02-22 10:30:00,37.95,38.06,37.93,38.03,81777.0,34.2897,34.3891,34.2716,34.362,81777.0
2019-02-22 11:00:00,38.02,38.15,37.96,38.13,124517.0,34.353,34.4704,34.2988,34.4524,124517.0
2019-02-22 11:30:00,38.13,38.16,38.1,38.15,74173.0,34.4524,34.4795,34.4252,34.4704,74173.0
2019-02-22 12:00:00,38.14,38.2,38.04,38.04,95545.0,34.4614,34.5156,34.371,34.371,95545.0
2019-02-22 12:30:00,38.05,38.09,37.99,38.03,59849.0,34.3801,34.4162,34.3259,34.362,59849.0
2019-02-22 13:00:00,38.02,38.04,37.95,37.98,54943.0,34.353,34.371,34.2897,34.3168,54943.0
2019-02-22 13:30:00,37.98,38.07,37.97,38.02,66168.0,34.3168,34.3981,34.3078,34.353,66168.0
2019-02-22 14:00:00,38.02,38.03,37.89,37.92,62277.0,34.353,34.362,34.2355,34.2626,62277.0
2019-02-22 14:30:00,37.92,37.94,37.65,37.7,421547.0,34.2626,34.2807,34.0187,34.0638,421547.0
2019-02-22 15:00:00,37.7,37.73,37.64,37.65,208735.0,34.0638,34.0909,34.0096,34.0187,208735.0
2019-02-22 15:30:00,37.65,37.86,37.62,37.81,390385.0,34.0187,34.2084,33.9915,34.1632,390385.0
2019-02-25 09:30:00,38.09,38.59,38.09,38.52,595050.0,34.4162,34.868,34.4162,34.8047,595050.0
2019-02-25 10:00:00,38.54,38.64,38.39,38.44,369580.0,34.8228,34.9132,34.6873,34.7325,369580.0
2019-02-25 10:30:00,38.44,38.48,38.34,38.37,359058.0,34.7325,34.7686,34.6421,34.6692,359058.0
2019-02-25 11:00:00,38.37,38.39,38.3,38.33,107710.0,34.6692,34.6873,34.606,34.6331,107710.0
2019-02-25 11:30:00,38.34,38.44,38.31,38.34,231988.0,34.6421,34.7325,34.615,34.6421,231988.0
2019-02-25 12:00:00,38.34,38.45,38.32,38.4,123171.0,34.6421,34.7415,34.624,34.6963,123171.0
2019-02-25 12:30:00,38.39,38.39,38.18,38.2,208368.0,34.6873,34.6873,34.4975,34.5156,208368.0
2019-02-25 13:00:00,38.2,38.22,38.1,38.13,81686.0,34.5156,34.5337,34.4252,34.4524,81686.0
2019-02-25 13:30:00,38.13,38.14,38.03,38.06,121322.0,34.4524,34.4614,34.362,34.3891,121322.0
2019-02-25 14:00:00,38.06,38.15,38.05,38.08,218831.0,34.3891,34.4704,34.3801,34.4072,218831.0
2019-02-25 14:30:00,38.09,38.1,37.98,37.99,112843.0,34.4162,34.4252,34.3168,34.3259,112843.0
2019-02-25 15:00:00,37.98,37.99,37.9,37.9,105799.0,34.3168,34.3259,34.2445,34.2445,105799.0
2019-02-25 15:30:00,37.91,38.02,37.87,37.88,568938.0,34.2536,34.353,34.2174,34.2265,568938.0
2019-02-26 09:30:00,37.76,37.95,37.58,37.89,257107.0,34.118,34.2897,33.9554,34.2355,257107.0
2019-02-26 10:00:00,37.89,38.1,37.83,37.84,396115.0,34.2355,34.4252,34.1813,34.1903,396115.0
2019-02-26 10:30:00,37.83,37.94,37.67,37.69,194329.0,34.1813,34.2807,34.0367,34.0548,194329.0
2019-02-26 11:00:00,37.69,37.78,37.63,37.7,232443.0,34.0548,34.1361,34.0006,34.0638,232443.0
2019-02-26 11:30:00,37.7,37.74,37.57,37.59,131869.0,34.0638,34.1,33.9464,33.9644,131869.0
2019-02-26 12:00:00,37.59,37.71,37.54,37.66,109080.0,33.9644,34.0729,33.9193,34.0277,109080.0
2019-02-26 12:30:00,37.66,37.67,37.5,37.51,192620.0,34.0277,34.0367,33.8831,33.8922,192620.0
2019-02-26 13:00:00,37.5,37.58,37.48,37.53,84903.0,33.8831,33.9554,33.865,33.9102,84903.0
2019-02-26 13:30:00,37.53,37.67,37.48,37.65,127859.0,33.9102,34.0367,33.865,34.0187,127859.0
2019-02-26 14:00:00,37.65,37.65,37.55,37.58,118031.0,34.0187,34.0187,33.9283,33.9554,118031.0
2019-02-26 14:30:00,37.58,37.67,37.57,37.61,112109.0,33.9554,34.0367,33.9464,33.9825,112109.0
2019-02-26 15:00:00,37.6,37.66,37.59,37.62,154844.0,33.9735,34.0277,33.9644,33.9915,154844.0
2019-02-26 15:30:00,37.62,37.78,37.61,37.75,823695.0,33.9915,34.1361,33.9825,34.109,823695.0
2019-02-27 09:30:00,37.63,37.96,37.57,37.73,172330.0,34.0006,34.2988,33.9464,34.0909,172330.0
2019-02-27 10:00:00,37.73,37.86,37.5,37.57,379666.0,34.0909,34.2084,33.8831,33.9464,379666.0
2019-02-27 10:30:00,37.57,37.62,37.47,37.59,168118.0,33.9464,33.9915,33.856,33.9644,168118.0
2019-02-27 11:00:00,37.59,37.82,37.55,37.81,121870.0,33.9644,34.1723,33.9283,34.1632,121870.0
2019-02-27 11:30:00,37.8,37.83,37.76,37.77,85725.0,34.1542,34.1813,34.118,34.1271,85725.0
2019-02-27 12:00:00,37.77,37.86,37.71,37.77,181114.0,34.1271,34.2084,34.0729,34.1271,181114.0
2019-02-27 12:30:00,37.77,37.9,37.76,37.87,77377.0,34.1271,34.2445,34.118,34.2174,77377.0
2019-02-27 13:00:00,37.87,37.94,37.85,37.87,82666.0,34.2174,34.2807,34.1994,34.2174,82666.0
2019-02-27 13:30:00,37.87,37.94,37.85,37.9,94158.0,34.2174,34.2807,34.1994,34.2445,94158.0
2019-02-27 14:00:00,37.89,38.02,37.87,38.01,194896.0,34.2355,34.353,34.2174,34.3439,194896.0
2019-02-27 14:30:00,38.01,38.02,37.85,37.87,222244.0,34.3439,34.353,34.1994,34.2174,222244.0
2019-02-27 15:00:00,37.86,37.87,37.8,37.85,162867.0,34.2084,34.2174,34.1542,34.1994,162867.0
2019-02-27 15:30:00,37.85,37.92,37.85,37.88,368937.0,34.1994,34.2626,34.1994,34.2265,368937.0
2019-02-28 09:30:00,37.89,37.91,37.56,37.73,253847.0,34.2355,34.2536,33.9373,34.0909,253847.0
2019-02-28 10:00:00,37.73,37.74,37.59,37.66,212269.0,34.0909,34.1,33.9644,34.0277,212269.0
2019-02-28 10:30:00,37.66,37.92,37.64,37.91,178641.0,34.0277,34.2626,34.0096,34.2536,178641.0
2019-02-28 11:00:00,37.91,38.02,37.87,37.95,254200.0,34.2536,34.353,34.2174,34.2897,254200.0
2019-02-28 11:30:00,37.95,37.96,37.79,37.79,154769.0,34.2897,34.2988,34.1451,34.1451,154769.0
2019-02-28 12:00:00,37.79,37.86,37.76,37.79,122638.0,34.1451,34.2084,34.118,34.1451,122638.0
2019-02-28 12:30:00,37.79,37.79,37.7,37.74,97560.0,34.1451,34.1451,34.0638,34.1,97560.0
2019-02-28 13:00:00,37.75,37.78,37.64,37.67,81610.0,34.109,34.1361,34.0096,34.0367,81610.0
2019-02-28 13:30:00,37.68,37.76,37.61,37.63,149811.0,34.0458,34.118,33.9825,34.0006,149811.0
2019-02-28 14:00:00,37.63,37.66,37.53,37.59,167991.0,34.0006,34.0277,33.9102,33.9644,167991.0
2019-02-28 14:30:00,37.58,37.59,37.45,37.51,218191.0,33.9554,33.9644,33.8379,33.8922,218191.0
2019-02-28 15:00:00,37.52,37.56,37.44,37.47,361752.0,33.9012,33.9373,33.8289,33.856,361752.0
2019-02-28 15:30:00,37.48,37.6,37.46,37.56,654779.0,33.865,33.9735,33.847,33.9373,654779.0
2019-03-01 09:30:00,40.51,41.0,39.31,39.72,1995003.0,36.6028,37.0455,35.5185,35.889,1995003.0
2019-03-01 10:00:00,39.7,40.04,39.62,40.03,774293.0,35.8709,36.1781,35.7986,36.1691,774293.0
2019-03-01 10:30:00,40.04,40.17,39.88,40.1,443709.0,36.1781,36.2956,36.0336,36.2323,443709.0
2019-03-01 11:00:00,40.09,40.17,39.92,40.08,525684.0,36.2233,36.2956,36.0697,36.2143,525684.0
2019-03-01 11:30:00,40.08,40.26,40.02,40.08,308209.0,36.2143,36.3769,36.1601,36.2143,308209.0
2019-03-01 12:00:00,40.08,40.47,40.07,40.4,343680.0,36.2143,36.5667,36.2052,36.5034,343680.0
2019-03-01 12:30:00,40.39,40.43,40.23,40.3,316931.0,36.4944,36.5305,36.3498,36.4131,316931.0
2019-03-01 13:00:00,40.3,40.36,40.06,40.14,330222.0,36.4131,36.4673,36.1962,36.2685,330222.0
2019-03-01 13:30:00,40.14,40.26,40.13,40.26,288420.0,36.2685,36.3769,36.2595,36.3769,288420.0
2019-03-01 14:00:00,40.26,40.5,40.24,40.39,357139.0,36.3769,36.5938,36.3588,36.4944,357139.0
2019-03-01 14:30:00,40.4,40.4,40.13,40.16,455987.0,36.5034,36.5034,36.2595,36.2866,455987.0
2019-03-01 15:00:00,40.16,40.2,40.08,40.09,318807.0,36.2866,36.3227,36.2143,36.2233,318807.0
2019-03-01 15:30:00,40.09,40.21,40.0,40.01,1098543.0,36.2233,36.3317,36.142,36.151,1098543.0
2019-03-04 09:30:00,39.97,40.25,39.62,40.05,582137.0,36.1149,36.3679,35.7986,36.1872,582137.0
2019-03-04 10:00:00,40.05,40.25,39.78,40.25,515766.0,36.1872,36.3679,35.9432,36.3679,515766.0
2019-03-04 10:30:00,40.25,40.34,40.1,40.27,355887.0,36.3679,36.4492,36.2323,36.386,355887.0
2019-03-04 11:00:00,40.26,40.26,39.98,39.99,405011.0,36.3769,36.3769,36.1239,36.133,405011.0
2019-03-04 11:30:00,39.99,40.05,39.75,39.8,354576.0,36.133,36.1872,35.9161,35.9613,354576.0
2019-03-04 12:00:00,39.79,39.89,39.65,39.8,370499.0,35.9522,36.0426,35.8258,35.9613,370499.0
2019-03-04 12:30:00,39.8,39.84,39.65,39.77,238587.0,35.9613,35.9974,35.8258,35.9342,238587.0
2019-03-04 13:00:00,39.76,39.88,39.69,39.84,263042.0,35.9251,36.0336,35.8619,35.9974,263042.0
2019-03-04 13:30:00,39.84,39.9,39.8,39.89,154722.0,35.9974,36.0516,35.9613,36.0426,154722.0
2019-03-04 14:00:00,39.89,40.0,39.86,39.98,162870.0,36.0426,36.142,36.0155,36.1239,162870.0
2019-03-04 14:30:00,39.98,40.04,39.87,39.88,321283.0,36.1239,36.1781,36.0245,36.0336,321283.0
2019-03-04 15:00:00,39.87,39.96,39.83,39.92,254100.0,36.0245,36.1059,35.9884,36.0697,254100.0
2019-03-04 15:30:00,39.92,40.03,39.91,39.96,722310.0,36.0697,36.1691,36.0607,36.1059,722310.0
2019-03-05 09:30:00,39.96,40.05,39.83,39.9,292435.0,36.1059,36.1872,35.9884,36.0516,292435.0
2019-03-05 10:00:00,39.9,39.96,39.75,39.84,286120.0,36.0516,36.1059,35.9161,35.9974,286120.0
2019-03-05 10:30:00,39.84,39.9,39.67,39.73,376617.0,35.9974,36.0516,35.8438,35.898,376617.0
2019-03-05 11:00:00,39.73,39.91,39.72,39.89,161360.0,35.898,36.0607,35.889,36.0426,161360.0
2019-03-05 11:30:00,39.88,40.0,39.84,39.87,100900.0,36.0336,36.142,35.9974,36.0245,100900.0
2019-03-05 12:00:00,39.87,39.92,39.77,39.8,129225.0,36.0245,36.0697,35.9342,35.9613,129225.0
2019-03-05 12:30:00,39.8,39.81,39.66,39.73,179762.0,35.9613,35.9703,35.8348,35.898,179762.0
2019-03-05 13:00:00,39.73,39.79,39.68,39.68,106007.0,35.898,35.9522,35.8529,35.8529,106007.0
2019-03-05 13:30:00,39.67,39.68,39.56,39.62,138800.0,35.8438,35.8529,35.7444,35.7986,138800.0
2019-03-05 14:00:00,39.62,39.74,39.61,39.71,111149.0,35.7986,35.9071,35.7896,35.88,111149.0
2019-03-05 14:30:00,39.71,39.82,39.65,39.69,269812.0,35.88,35.9794,35.8258,35.8619,269812.0
2019-03-05 15:00:00,39.69,39.69,39.59,39.59,224456.0,35.8619,35.8619,35.7715,35.7715,224456.0
2019-03-05 15:30:00,39.59,39.71,39.51,39.56,744108.0,35.7715,35.88,35.6993,35.7444,744108.0
2019-03-06 09:30:00,39.48,39.89,39.41,39.58,597315.0,35.6721,36.0426,35.6089,35.7625,597315.0
2019-03-06 10:00:00,39.58,39.74,39.48,39.71,250175.0,35.7625,35.9071,35.6721,35.88,250175.0
2019-03-06 10:30:00,39.72,39.77,39.51,39.56,125505.0,35.889,35.9342,35.6993,35.7444,125505.0
2019-03-06 11:00:00,39.55,39.7,39.52,39.62,92501.0,35.7354,35.8709,35.7083,35.7986,92501.0
2019-03-06 11:30:00,39.62,39.62,39.46,39.5,144569.0,35.7986,35.7986,35.6541,35.6902,144569.0
2019-03-06 12:00:00,39.5,39.54,39.4,39.48,179521.0,35.6902,35.7264,35.5999,35.6721,179521.0
2019-03-06 12:30:00,39.48,39.59,39.4,39.42,100969.0,35.6721,35.7715,35.5999,35.6179,100969.0
2019-03-06 13:00:00,39.43,39.44,39.37,39.4,130735.0,35.627,35.636,35.5728,35.5999,130735.0
2019-03-06 13:30:00,39.4,39.54,39.4,39.52,131480.0,35.5999,35.7264,35.5999,35.7083,131480.0
2019-03-06 14:00:00,39.51,39.61,39.51,39.55,128167.0,35.6993,35.7896,35.6993,35.7354,128167.0
2019-03-06 14:30:00,39.55,39.56,39.44,39.45,145929.0,35.7354,35.7444,35.636,35.645,145929.0
2019-03-06 15:00:00,39.44,39.46,39.34,39.4,243115.0,35.636,35.6541,35.5457,35.5999,243115.0
2019-03-06 15:30:00,39.4,39.47,39.35,39.37,586435.0,35.5999,35.6631,35.5547,35.5728,586435.0
2019-03-07 09:30:00,39.19,39.3,38.67,38.92,243933.0,35.4101,35.5095,34.9403,35.1662,243933.0
2019-03-07 10:00:00,38.91,38.94,38.69,38.87,259176.0,35.1571,35.1842,34.9583,35.121,259176.0
2019-03-07 10:30:00,38.86,39.0,38.85,38.88,184248.0,35.1119,35.2384,35.1029,35.13,184248.0
2019-03-07 11:00:00,38.88,39.02,38.79,39.02,160511.0,35.13,35.2565,35.0487,35.2565,160511.0
2019-03-07 11:30:00,39.02,39.12,38.96,38.97,111397.0,35.2565,35.3469,35.2023,35.2113,111397.0
2019-03-07 12:00:00,38.97,39.0,38.9,38.98,78245.0,35.2113,35.2384,35.1481,35.2204,78245.0
2019-03-07 12:30:00,38.98,39.15,38.97,39.11,122730.0,35.2204,35.374,35.2113,35.3378,122730.0
2019-03-07 13:00:00,39.1,39.11,38.97,39.01,96905.0,35.3288,35.3378,35.2113,35.2475,96905.0
2019-03-07 13:30:00,39.0,39.03,38.91,38.92,95644.0,35.2384,35.2655,35.1571,35.1662,95644.0
2019-03-07 14:00:00,38.92,38.95,38.86,38.9,113324.0,35.1662,35.1933,35.1119,35.1481,113324.0
2019-03-07 14:30:00,38.9,38.9,38.78,38.79,159788.0,35.1481,35.1481,35.0397,35.0487,159788.0
2019-03-07 15:00:00,38.8,38.86,38.68,38.77,290255.0,35.0577,35.1119,34.9493,35.0306,290255.0
2019-03-07 15:30:00,38.77,38.97,38.77,38.96,654832.0,35.0306,35.2113,35.0306,35.2023,654832.0
2019-03-08 09:30:00,38.74,39.22,38.5,39.15,194917.0,35.0035,35.4372,34.7867,35.374,194917.0
2019-03-08 10:00:00,39.15,39.15,38.92,39.04,170545.0,35.374,35.374,35.1662,35.2746,170545.0
2019-03-08 10:30:00,39.04,39.18,38.94,39.05,115803.0,35.2746,35.4011,35.1842,35.2836,115803.0
2019-03-08 11:00:00,39.04,39.21,38.98,39.16,157365.0,35.2746,35.4282,35.2204,35.383,157365.0
2019-03-08 11:30:00,39.17,39.19,38.98,38.99,123132.0,35.392,35.4101,35.2204,35.2294,123132.0
2019-03-08 12:00:00,39.0,39.09,38.97,39.07,147642.0,35.2384,35.3198,35.2113,35.3017,147642.0
2019-03-08 12:30:00,39.06,39.07,38.87,38.89,96083.0,35.2927,35.3017,35.121,35.1391,96083.0
2019-03-08 13:00:00,38.9,38.96,38.88,38.96,72194.0,35.1481,35.2023,35.13,35.2023,72194.0
2019-03-08 13:30:00,38.96,39.05,38.94,39.0,89233.0,35.2023,35.2836,35.1842,35.2384,89233.0
2019-03-08 14:00:00,38.99,39.05,38.93,39.04,92732.0,35.2294,35.2836,35.1752,35.2746,92732.0
2019-03-08 14:30:00,39.04,39.14,38.98,39.12,137903.0,35.2746,35.3649,35.2204,35.3469,137903.0
2019-03-08 15:00:00,39.12,39.19,39.02,39.03,177534.0,35.3469,35.4101,35.2565,35.2655,177534.0
2019-03-08 15:30:00,39.03,39.25,39.0,39.24,430126.0,35.2655,35.4643,35.2384,35.4553,430126.0
2019-03-11 09:30:00,39.25,39.43,38.94,39.26,164744.0,35.4643,35.627,35.1842,35.4734,164744.0
2019-03-11 10:00:00,39.26,39.42,39.21,39.39,228102.0,35.4734,35.6179,35.4282,35.5908,228102.0
2019-03-11 10:30:00,39.4,39.46,39.3,39.38,242029.0,35.5999,35.6541,35.5095,35.5818,242029.0
2019-03-11 11:00:00,39.39,39.48,39.35,39.47,106736.0,35.5908,35.6721,35.5547,35.6631,106736.0
2019-03-11 11:30:00,39.47,39.47,39.34,39.43,131583.0,35.6631,35.6631,35.5457,35.627,131583.0
2019-03-11 12:00:00,39.43,39.45,39.31,39.34,103692.0,35.627,35.645,35.5185,35.5457,103692.0
2019-03-11 12:30:00,39.34,39.37,39.26,39.27,104100.0,35.5457,35.5728,35.4734,35.4824,104100.0
2019-03-11 13:00:00,39.28,39.41,39.27,39.38,85159.0,35.4914,35.6089,35.4824,35.5818,85159.0
2019-03-11 13:30:00,39.38,39.42,39.33,39.34,69218.0,35.5818,35.6179,35.5366,35.5457,69218.0
2019-03-11 14:00:00,39.34,39.37,39.23,39.26,294921.0,35.5457,35.5728,35.4463,35.4734,294921.0
2019-03-11 14:30:00,39.26,39.33,39.23,39.24,111760.0,35.4734,35.5366,35.4463,35.4553,111760.0
2019-03-11 15:00:00,39.24,39.3,39.22,39.28,144416.0,35.4553,35.5095,35.4372,35.4914,144416.0
2019-03-11 15:30:00,39.27,39.34,39.25,39.33,724372.0,35.4824,35.5457,35.4643,35.5366,724372.0
2019-03-12 09:30:00,39.34,39.39,39.11,39.19,179771.0,35.5457,35.5908,35.3378,35.4101,179771.0
2019-03-12 10:00:00,39.19,39.37,39.17,39.37,143831.0,35.4101,35.5728,35.392,35.5728,143831.0
2019-03-12 10:30:00,39.37,39.39,39.23,39.28,146644.0,35.5728,35.5908,35.4463,35.4914,146644.0
2019-03-12 11:00:00,39.28,39.28,39.13,39.2,222403.0,35.4914,35.4914,35.3559,35.4192,222403.0
2019-03-12 11:30:00,39.19,39.34,39.17,39.28,130474.0,35.4101,35.5457,35.392,35.4914,130474.0
2019-03-12 12:00:00,39.27,39.28,39.21,39.25,87549.0,35.4824,35.4914,35.4282,35.4643,87549.0
2019-03-12 12:30:00,39.25,39.29,39.18,39.22,73292.0,35.4643,35.5005,35.4011,35.4372,73292.0
2019-03-12 13:00:00,39.22,39.23,39.17,39.21,98509.0,35.4372,35.4463,35.392,35.4282,98509.0
2019-03-12 13:30:00,39.2,39.48,39.18,39.43,103102.0,35.4192,35.6721,35.4011,35.627,103102.0
2019-03-12 14:00:00,39.43,39.44,39.36,39.37,84366.0,35.627,35.636,35.5637,35.5728,84366.0
2019-03-12 14:30:00,39.37,39.43,39.36,39.41,93746.0,35.5728,35.627,35.5637,35.6089,93746.0
2019-03-12 15:00:00,39.41,39.42,39.32,39.4,140679.0,35.6089,35.6179,35.5276,35.5999,140679.0
2019-03-12 15:30:00,39.4,39.42,39.23,39.27,550124.0,35.5999,35.6179,35.4463,35.4824,550124.0
2019-03-13 09:30:00,39.43,39.52,39.23,39.51,159265.0,35.627,35.7083,35.4463,35.6993,159265.0
2019-03-13 10:00:00,39.51,39.55,39.44,39.5,182452.0,35.6993,35.7354,35.636,35.6902,182452.0
2019-03-13 10:30:00,39.5,39.54,39.35,39.4,112379.0,35.6902,35.7264,35.5547,35.5999,112379.0
2019-03-13 11:00:00,39.4,39.5,39.39,39.47,239707.0,35.5999,35.6902,35.5908,35.6631,239707.0
2019-03-13 11:30:00,39.48,39.51,39.39,39.43,203790.0,35.6721,35.6993,35.5908,35.627,203790.0
2019-03-13 12:00:00,39.43,39.47,39.37,39.41,76152.0,35.627,35.6631,35.5728,35.6089,76152.0
2019-03-13 12:30:00,39.4,39.41,39.33,39.4,64943.0,35.5999,35.6089,35.5366,35.5999,64943.0
2019-03-13 13:00:00,39.4,39.42,39.27,39.32,302441.0,35.5999,35.6179,35.4824,35.5276,302441.0
2019-03-13 13:30:00,39.31,39.31,39.17,39.21,163823.0,35.5185,35.5185,35.392,35.4282,163823.0
2019-03-13 14:00:00,39.21,39.25,39.06,39.07,215791.0,35.4282,35.4643,35.2927,35.3017,215791.0
2019-03-13 14:30:00,39.07,39.07,38.85,38.92,269460.0,35.3017,35.3017,35.1029,35.1662,269460.0
2019-03-13 15:00:00,38.91,38.92,38.74,38.82,252207.0,35.1571,35.1662,35.0035,35.0758,252207.0
2019-03-13 15:30:00,38.81,38.96,38.8,38.96,632978.0,35.0668,35.2023,35.0577,35.2023,632978.0
2019-03-14 09:30:00,39.01,39.22,38.78,38.86,196867.0,35.2475,35.4372,35.0397,35.1119,196867.0
2019-03-14 10:00:00,38.87,38.94,38.67,38.76,223061.0,35.121,35.1842,34.9403,35.0216,223061.0
2019-03-14 10:30:00,38.76,38.85,38.69,38.84,294654.0,35.0216,35.1029,34.9583,35.0939,294654.0
2019-03-14 11:00:00,38.84,39.03,38.81,38.97,161610.0,35.0939,35.2655,35.0668,35.2113,161610.0
2019-03-14 11:30:00,38.97,39.08,38.94,39.07,171260.0,35.2113,35.3107,35.1842,35.3017,171260.0
2019-03-14 12:00:00,39.07,39.07,38.97,39.0,141789.0,35.3017,35.3017,35.2113,35.2384,141789.0
2019-03-14 12:30:00,39.0,39.06,38.96,38.96,85622.0,35.2384,35.2927,35.2023,35.2023,85622.0
2019-03-14 13:00:00,38.96,38.98,38.92,38.95,119035.0,35.2023,35.2204,35.1662,35.1933,119035.0
2019-03-14 13:30:00,38.95,38.97,38.85,38.93,109512.0,35.1933,35.2113,35.1029,35.1752,109512.0
2019-03-14 14:00:00,38.93,38.93,38.85,38.91,96859.0,35.1752,35.1752,35.1029,35.1571,96859.0
2019-03-14 14:30:00,38.91,38.92,38.83,38.88,105461.0,35.1571,35.1662,35.0848,35.13,105461.0
2019-03-14 15:00:00,38.88,38.91,38.85,38.9,130871.0,35.13,35.1571,35.1029,35.1481,130871.0
2019-03-14 15:30:00,38.9,38.98,38.84,38.92,391565.0,35.1481,35.2204,35.0939,35.1662,391565.0
2019-03-15 09:30:00,39.06,39.15,38.94,39.04,440466.0,35.2927,35.374,35.1842,35.2746,440466.0
2019-03-15 10:00:00,39.04,39.06,38.82,38.93,117747.0,35.2746,35.2927,35.0758,35.1752,117747.0
2019-03-15 10:30:00,38.93,38.94,38.86,38.91,144648.0,35.1752,35.1842,35.1119,35.1571,144648.0
2019-03-15 11:00:00,38.91,38.99,38.84,38.84,102910.0,35.1571,35.2294,35.0939,35.0939,102910.0
2019-03-15 11:30:00,38.85,38.97,38.81,38.91,82171.0,35.1029,35.2113,35.0668,35.1571,82171.0
2019-03-15 12:00:00,38.91,39.01,38.9,38.98,68871.0,35.1571,35.2475,35.1481,35.2204,68871.0
2019-03-15 12:30:00,38.96,39.04,38.96,38.99,79244.0,35.2023,35.2746,35.2023,35.2294,79244.0
2019-03-15 13:00:00,39.0,39.04,38.96,38.97,43592.0,35.2384,35.2746,35.2023,35.2113,43592.0
2019-03-15 13:30:00,38.97,39.04,38.94,39.0,86035.0,35.2113,35.2746,35.1842,35.2384,86035.0
2019-03-15 14:00:00,39.0,39.01,38.94,38.95,107264.0,35.2384,35.2475,35.1842,35.1933,107264.0
2019-03-15 14:30:00,38.95,38.98,38.9,38.92,120783.0,35.1933,35.2204,35.1481,35.1662,120783.0
2019-03-15 15:00:00,38.91,39.02,38.91,39.0,229478.0,35.1571,35.2565,35.1571,35.2384,229478.0
2019-03-15 15:30:00,39.0,39.02,38.89,38.98,504292.0,35.2384,35.2565,35.1391,35.2204,504292.0
2019-03-18 09:30:00,39.06,39.23,38.94,38.98,163231.0,35.2927,35.4463,35.1842,35.2204,163231.0
2019-03-18 10:00:00,38.99,39.07,38.89,39.01,145882.0,35.2294,35.3017,35.1391,35.2475,145882.0
2019-03-18 10:30:00,39.01,39.07,38.95,39.04,173825.0,35.2475,35.3017,35.1933,35.2746,173825.0
2019-03-18 11:00:00,39.05,39.07,38.89,38.9,227781.0,35.2836,35.3017,35.1391,35.1481,227781.0
2019-03-18 11:30:00,38.89,39.02,38.87,38.97,114598.0,35.1391,35.2565,35.121,35.2113,114598.0
2019-03-18 12:00:00,38.97,39.03,38.95,39.02,431449.0,35.2113,35.2655,35.1933,35.2565,431449.0
2019-03-18 12:30:00,39.02,39.12,38.97,39.09,103919.0,35.2565,35.3469,35.2113,35.3198,103919.0
2019-03-18 13:00:00,39.09,39.22,39.08,39.19,80475.0,35.3198,35.4372,35.3107,35.4101,80475.0
2019-03-18 13:30:00,39.18,39.19,39.14,39.15,72505.0,35.4011,35.4101,35.3649,35.374,72505.0
2019-03-18 14:00:00,39.15,39.25,39.14,39.24,108114.0,35.374,35.4643,35.3649,35.4553,108114.0
2019-03-18 14:30:00,39.25,39.25,39.16,39.17,121117.0,35.4643,35.4643,35.383,35.392,121117.0
2019-03-18 15:00:00,39.18,39.23,39.12,39.15,108793.0,35.4011,35.4463,35.3469,35.374,108793.0
2019-03-18 15:30:00,39.16,39.32,39.14,39.15,881380.0,35.383,35.5276,35.3649,35.374,881380.0
2019-03-19 09:30:00,39.29,39.55,39.29,39.39,169260.0,35.5005,35.7354,35.5005,35.5908,169260.0
2019-03-19 10:00:00,39.39,39.47,39.31,39.32,181264.0,35.5908,35.6631,35.5185,35.5276,181264.0
2019-03-19 10:30:00,39.32,39.36,39.13,39.14,124651.0,35.5276,35.5637,35.3559,35.3649,124651.0
2019-03-19 11:00:00,39.14,39.2,39.11,39.17,166549.0,35.3649,35.4192,35.3378,35.392,166549.0
2019-03-19 11:30:00,39.17,39.36,39.15,39.35,132499.0,35.392,35.5637,35.374,35.5547,132499.0
2019-03-19 12:00:00,39.35,39.43,39.34,39.4,65283.0,35.5547,35.627,35.5457,35.5999,65283.0
2019-03-19 12:30:00,39.41,39.41,39.13,39.27,139094.0,35.6089,35.6089,35.3559,35.4824,139094.0
2019-03-19 13:00:00,39.27,39.29,39.2,39.21,60407.0,35.4824,35.5005,35.4192,35.4282,60407.0
2019-03-19 13:30:00,39.21,39.23,39.12,39.13,58170.0,35.4282,35.4463,35.3469,35.3559,58170.0
2019-03-19 14:00:00,39.13,39.14,39.02,39.08,72700.0,35.3559,35.3649,35.2565,35.3107,72700.0
2019-03-19 14:30:00,39.08,39.12,39.05,39.09,133697.0,35.3107,35.3469,35.2836,35.3198,133697.0
2019-03-19 15:00:00,39.09,39.14,39.0,39.02,208627.0,35.3198,35.3649,35.2384,35.2565,208627.0
2019-03-19 15:30:00,39.01,39.04,38.87,38.96,358271.0,35.2475,35.2746,35.121,35.2023,358271.0
2019-03-20 09:30:00,38.87,38.99,38.63,38.65,63695.0,35.121,35.2294,34.9041,34.9222,63695.0
2019-03-20 10:00:00,38.65,38.74,38.58,38.6,125056.0,34.9222,35.0035,34.859,34.877,125056.0
2019-03-20 10:30:00,38.61,38.62,38.51,38.62,182037.0,34.8861,34.8951,34.7957,34.8951,182037.0
2019-03-20 11:00:00,38.62,38.69,38.59,38.59,124969.0,34.8951,34.9583,34.868,34.868,124969.0
2019-03-20 11:30:00,38.59,38.59,38.21,38.26,120981.0,34.868,34.868,34.5246,34.5698,120981.0
2019-03-20 12:00:00,38.26,38.37,38.19,38.2,219654.0,34.5698,34.6692,34.5066,34.5156,219654.0
2019-03-20 12:30:00,38.2,38.22,38.04,38.16,193502.0,34.5156,34.5337,34.371,34.4795,193502.0
2019-03-20 13:00:00,38.15,38.23,38.14,38.19,93440.0,34.4704,34.5427,34.4614,34.5066,93440.0
2019-03-20 13:30:00,38.19,38.34,38.19,38.34,103183.0,34.5066,34.6421,34.5066,34.6421,103183.0
2019-03-20 14:00:00,38.37,38.85,38.37,38.83,344215.0,34.6692,35.1029,34.6692,35.0848,344215.0
2019-03-20 14:30:00,38.84,38.96,38.81,38.86,132722.0,35.0939,35.2023,35.0668,35.1119,132722.0
2019-03-20 15:00:00,38.86,38.92,38.74,38.77,191315.0,35.1119,35.1662,35.0035,35.0306,191315.0
2019-03-20 15:30:00,38.76,38.77,38.52,38.54,331040.0,35.0216,35.0306,34.8047,34.8228,331040.0
2019-03-21 09:30:00,38.54,38.96,38.45,38.87,126716.0,34.8228,35.2023,34.7415,35.121,126716.0
2019-03-21 10:00:00,38.87,39.15,38.86,39.11,147612.0,35.121,35.374,35.1119,35.3378,147612.0
2019-03-21 10:30:00,39.12,39.22,39.07,39.21,76260.0,35.3469,35.4372,35.3017,35.4282,76260.0
2019-03-21 11:00:00,39.21,39.39,39.21,39.34,156112.0,35.4282,35.5908,35.4282,35.5457,156112.0
2019-03-21 11:30:00,39.34,39.58,39.34,39.58,214881.0,35.5457,35.7625,35.5457,35.7625,214881.0
2019-03-21 12:00:00,39.58,39.58,39.31,39.32,131303.0,35.7625,35.7625,35.5185,35.5276,131303.0
2019-03-21 12:30:00,39.33,39.41,39.29,39.38,86550.0,35.5366,35.6089,35.5005,35.5818,86550.0
2019-03-21 13:00:00,39.38,39.44,39.33,39.41,91960.0,35.5818,35.636,35.5366,35.6089,91960.0
2019-03-21 13:30:00,39.4,39.42,39.29,39.32,91382.0,35.5999,35.6179,35.5005,35.5276,91382.0
2019-03-21 14:00:00,39.32,39.45,39.32,39.42,102047.0,35.5276,35.645,35.5276,35.6179,102047.0
2019-03-21 14:30:00,39.42,39.45,39.28,39.29,134362.0,35.6179,35.645,35.4914,35.5005,134362.0
2019-03-21 15:00:00,39.29,39.37,39.22,39.27,210328.0,35.5005,35.5728,35.4372,35.4824,210328.0
2019-03-21 15:30:00,39.27,39.3,39.09,39.11,482794.0,35.4824,35.5095,35.3198,35.3378,482794.0
2019-03-22 09:30:00,38.83,38.89,38.61,38.65,100805.0,35.0848,35.1391,34.8861,34.9222,100805.0
2019-03-22 10:00:00,38.65,38.89,38.63,38.76,149386.0,34.9222,35.1391,34.9041,35.0216,149386.0
2019-03-22 10:30:00,38.77,38.82,38.66,38.66,80300.0,35.0306,35.0758,34.9312,34.9312,80300.0
2019-03-22 11:00:00,38.65,38.66,38.46,38.48,152198.0,34.9222,34.9312,34.7505,34.7686,152198.0
2019-03-22 11:30:00,38.47,38.52,38.29,38.3,244534.0,34.7596,34.8047,34.5969,34.606,244534.0
2019-03-22 12:00:00,38.3,38.44,38.29,38.35,80102.0,34.606,34.7325,34.5969,34.6511,80102.0
2019-03-22 12:30:00,38.34,38.44,38.24,38.44,75472.0,34.6421,34.7325,34.5517,34.7325,75472.0
2019-03-22 13:00:00,38.42,38.52,38.42,38.45,48366.0,34.7144,34.8047,34.7144,34.7415,48366.0
2019-03-22 13:30:00,38.44,38.52,38.41,38.45,110663.0,34.7325,34.8047,34.7053,34.7415,110663.0
2019-03-22 14:00:00,38.45,38.58,38.45,38.51,177471.0,34.7415,34.859,34.7415,34.7957,177471.0
2019-03-22 14:30:00,38.5,38.53,38.44,38.49,131332.0,34.7867,34.8138,34.7325,34.7776,131332.0
2019-03-22 15:00:00,38.5,38.55,38.36,38.37,277793.0,34.7867,34.8318,34.6602,34.6692,277793.0
2019-03-22 15:30:00,38.36,38.37,38.2,38.24,492384.0,34.6602,34.6692,34.5156,34.5517,492384.0
2019-03-25 09:30:00,38.32,38.58,38.12,38.39,96363.0,34.624,34.859,34.4433,34.6873,96363.0
2019-03-25 10:00:00,38.4,38.49,38.28,38.48,77149.0,34.6963,34.7776,34.5879,34.7686,77149.0
2019-03-25 10:30:00,38.48,38.74,38.48,38.72,155983.0,34.7686,35.0035,34.7686,34.9854,155983.0
2019-03-25 11:00:00,38.72,38.92,38.68,38.9,140391.0,34.9854,35.1662,34.9493,35.1481,140391.0
2019-03-25 11:30:00,38.89,38.92,38.68,38.7,71628.0,35.1391,35.1662,34.9493,34.9674,71628.0
2019-03-25 12:00:00,38.7,38.76,38.68,38.72,115451.0,34.9674,35.0216,34.9493,34.9854,115451.0
2019-03-25 12:30:00,38.71,38.75,38.55,38.75,58996.0,34.9764,35.0126,34.8318,35.0126,58996.0
2019-03-25 13:00:00,38.75,38.75,38.62,38.66,70473.0,35.0126,35.0126,34.8951,34.9312,70473.0
2019-03-25 13:30:00,38.66,38.69,38.5,38.55,80557.0,34.9312,34.9583,34.7867,34.8318,80557.0
2019-03-25 14:00:00,38.55,38.58,38.51,38.55,78459.0,34.8318,34.859,34.7957,34.8318,78459.0
2019-03-25 14:30:00,38.55,38.62,38.55,38.61,94130.0,34.8318,34.8951,34.8318,34.8861,94130.0
2019-03-25 15:00:00,38.62,38.68,38.58,38.64,179012.0,34.8951,34.9493,34.859,34.9132,179012.0
2019-03-25 15:30:00,38.63,38.77,38.61,38.72,535575.0,34.9041,35.0306,34.8861,34.9854,535575.0
2019-03-26 09:30:00,38.75,39.08,38.65,38.77,360138.0,35.0126,35.3107,34.9222,35.0306,360138.0
2019-03-26 10:00:00,38.76,38.76,38.52,38.59,198242.0,35.0216,35.0216,34.8047,34.868,198242.0
2019-03-26 10:30:00,38.59,38.8,38.54,38.79,105777.0,34.868,35.0577,34.8228,35.0487,105777.0
2019-03-26 11:00:00,38.78,38.84,38.59,38.65,101721.0,35.0397,35.0939,34.868,34.9222,101721.0
2019-03-26 11:30:00,38.65,38.75,38.56,38.62,116372.0,34.9222,35.0126,34.8409,34.8951,116372.0
2019-03-26 12:00:00,38.63,38.67,38.52,38.54,85154.0,34.9041,34.9403,34.8047,34.8228,85154.0
2019-03-26 12:30:00,38.54,38.57,38.44,38.56,86018.0,34.8228,34.8499,34.7325,34.8409,86018.0
2019-03-26 13:00:00,38.55,38.62,38.54,38.59,47499.0,34.8318,34.8951,34.8228,34.868,47499.0
2019-03-26 13:30:00,38.59,38.6,38.51,38.52,54027.0,34.868,34.877,34.7957,34.8047,54027.0
2019-03-26 14:00:00,38.51,38.57,38.47,38.55,77609.0,34.7957,34.8499,34.7596,34.8318,77609.0
2019-03-26 14:30:00,38.55,38.65,38.55,38.65,80804.0,34.8318,34.9222,34.8318,34.9222,80804.0
2019-03-26 15:00:00,38.65,38.72,38.63,38.63,184008.0,34.9222,34.9854,34.9041,34.9041,184008.0
2019-03-26 15:30:00,38.64,38.83,38.6,38.8,553448.0,34.9132,35.0848,34.877,35.0577,553448.0
2019-03-27 09:30:00,38.82,39.12,38.72,38.8,172385.0,35.0758,35.3469,34.9854,35.0577,172385.0
2019-03-27 10:00:00,38.81,38.85,38.69,38.77,186392.0,35.0668,35.1029,34.9583,35.0306,186392.0
2019-03-27 10:30:00,38.76,38.78,38.43,38.5,168843.0,35.0216,35.0397,34.7234,34.7867,168843.0
2019-03-27 11:00:00,38.51,38.68,38.46,38.61,125977.0,34.7957,34.9493,34.7505,34.8861,125977.0
2019-03-27 11:30:00,38.6,38.68,38.39,38.5,144176.0,34.877,34.9493,34.6873,34.7867,144176.0
2019-03-27 12:00:00,38.5,38.63,38.47,38.6,106094.0,34.7867,34.9041,34.7596,34.877,106094.0
2019-03-27 12:30:00,38.6,38.62,38.53,38.59,71561.0,34.877,34.8951,34.8138,34.868,71561.0
2019-03-27 13:00:00,38.59,38.64,38.51,38.57,64949.0,34.868,34.9132,34.7957,34.8499,64949.0
2019-03-27 13:30:00,38.58,38.6,38.52,38.57,91542.0,34.859,34.877,34.8047,34.8499,91542.0
2019-03-27 14:00:00,38.57,38.62,38.45,38.59,216946.0,34.8499,34.8951,34.7415,34.868,216946.0
2019-03-27 14:30:00,38.59,38.62,38.46,38.47,142066.0,34.868,34.8951,34.7505,34.7596,142066.0
2019-03-27 15:00:00,38.47,38.55,38.42,38.54,172774.0,34.7596,34.8318,34.7144,34.8228,172774.0
2019-03-27 15:30:00,38.54,38.66,38.53,38.58,492378.0,34.8228,34.9312,34.8138,34.859,492378.0
2019-03-28 09:30:00,38.63,38.89,38.59,38.89,208120.0,34.9041,35.1391,34.868,35.1391,208120.0
2019-03-28 10:00:00,38.89,38.94,38.75,38.79,101174.0,35.1391,35.1842,35.0126,35.0487,101174.0
2019-03-28 10:30:00,38.8,38.85,38.73,38.77,89881.0,35.0577,35.1029,34.9945,35.0306,89881.0
2019-03-28 11:00:00,38.76,38.78,38.63,38.65,109596.0,35.0216,35.0397,34.9041,34.9222,109596.0
2019-03-28 11:30:00,38.64,38.67,38.59,38.61,53549.0,34.9132,34.9403,34.868,34.8861,53549.0
2019-03-28 12:00:00,38.59,38.73,38.57,38.73,166614.0,34.868,34.9945,34.8499,34.9945,166614.0
2019-03-28 12:30:00,38.73,38.87,38.71,38.85,30739.0,34.9945,35.121,34.9764,35.1029,30739.0
2019-03-28 13:00:00,38.84,38.97,38.84,38.96,57272.0,35.0939,35.2113,35.0939,35.2023,57272.0
2019-03-28 13:30:00,38.96,38.99,38.93,38.98,90459.0,35.2023,35.2294,35.1752,35.2204,90459.0
2019-03-28 14:00:00,38.98,39.08,38.95,39.07,82227.0,35.2204,35.3107,35.1933,35.3017,82227.0
2019-03-28 14:30:00,39.05,39.06,38.97,39.01,88564.0,35.2836,35.2927,35.2113,35.2475,88564.0
2019-03-28 15:00:00,39.02,39.15,39.0,39.11,247122.0,35.2565,35.374,35.2384,35.3378,247122.0
2019-03-28 15:30:00,39.11,39.16,39.1,39.12,460832.0,35.3378,35.383,35.3288,35.3469,460832.0
2019-03-29 09:30:00,39.4,39.53,39.24,39.45,112365.0,35.5999,35.7173,35.4553,35.645,112365.0
2019-03-29 10:00:00,39.46,39.55,39.35,39.44,192925.0,35.6541,35.7354,35.5547,35.636,192925.0
2019-03-29 10:30:00,39.44,39.47,39.34,39.35,164206.0,35.636,35.6631,35.5457,35.5547,164206.0
2019-03-29 11:00:00,39.36,39.39,39.16,39.18,124419.0,35.5637,35.5908,35.383,35.4011,124419.0
2019-03-29 11:30:00,39.19,39.33,39.18,39.3,207713.0,35.4101,35.5366,35.4011,35.5095,207713.0
2019-03-29 12:00:00,39.31,39.32,39.08,39.16,225572.0,35.5185,35.5276,35.3107,35.383,225572.0
2019-03-29 12:30:00,39.16,39.3,39.13,39.29,149759.0,35.383,35.5095,35.3559,35.5005,149759.0
2019-03-29 13:00:00,39.28,39.28,39.13,39.15,99638.0,35.4914,35.4914,35.3559,35.374,99638.0
2019-03-29 13:30:00,39.15,39.21,39.11,39.13,155962.0,35.374,35.4282,35.3378,35.3559,155962.0
2019-03-29 14:00:00,39.13,39.25,39.13,39.2,90472.0,35.3559,35.4643,35.3559,35.4192,90472.0
2019-03-29 14:30:00,39.2,39.28,39.11,39.24,124319.0,35.4192,35.4914,35.3378,35.4553,124319.0
2019-03-29 15:00:00,39.25,39.28,39.19,39.22,161497.0,35.4643,35.4914,35.4101,35.4372,161497.0
2019-03-29 15:30:00,39.22,39.32,39.18,39.32,511891.0,35.4372,35.5276,35.4011,35.5276,511891.0
2019-04-01 09:30:00,39.53,39.75,39.16,39.37,341748.0,35.7173,35.9161,35.383,35.5728,341748.0
2019-04-01 10:00:00,39.39,39.69,39.38,39.61,313343.0,35.5908,35.8619,35.5818,35.7896,313343.0
2019-04-01 10:30:00,39.62,39.65,39.3,39.3,204781.0,35.7986,35.8258,35.5095,35.5095,204781.0
2019-04-01 11:00:00,39.31,39.41,39.29,39.36,224222.0,35.5185,35.6089,35.5005,35.5637,224222.0
2019-04-01 11:30:00,39.35,39.36,39.1,39.25,253181.0,35.5547,35.5637,35.3288,35.4643,253181.0
2019-04-01 12:00:00,39.25,39.36,39.23,39.3,142393.0,35.4643,35.5637,35.4463,35.5095,142393.0
2019-04-01 12:30:00,39.3,39.37,39.27,39.36,124358.0,35.5095,35.5728,35.4824,35.5637,124358.0
2019-04-01 13:00:00,39.37,39.38,39.29,39.36,99690.0,35.5728,35.5818,35.5005,35.5637,99690.0
2019-04-01 13:30:00,39.36,39.46,39.35,39.43,121150.0,35.5637,35.6541,35.5547,35.627,121150.0
2019-04-01 14:00:00,39.43,39.46,39.28,39.29,165676.0,35.627,35.6541,35.4914,35.5005,165676.0
2019-04-01 14:30:00,39.3,39.33,39.26,39.3,122131.0,35.5095,35.5366,35.4734,35.5095,122131.0
2019-04-01 15:00:00,39.3,39.36,39.27,39.34,154556.0,35.5095,35.5637,35.4824,35.5457,154556.0
2019-04-01 15:30:00,39.34,39.4,39.29,39.31,492724.0,35.5457,35.5999,35.5005,35.5185,492724.0
2019-04-02 09:30:00,39.34,39.65,39.13,39.62,156055.0,35.5457,35.8258,35.3559,35.7986,156055.0
2019-04-02 10:00:00,39.62,39.64,39.47,39.64,307358.0,35.7986,35.8167,35.6631,35.8167,307358.0
2019-04-02 10:30:00,39.65,39.66,39.43,39.51,178212.0,35.8258,35.8348,35.627,35.6993,178212.0
2019-04-02 11:00:00,39.5,39.53,39.35,39.45,115162.0,35.6902,35.7173,35.5547,35.645,115162.0
2019-04-02 11:30:00,39.45,39.52,39.39,39.42,106997.0,35.645,35.7083,35.5908,35.6179,106997.0
2019-04-02 12:00:00,39.42,39.46,39.25,39.3,174523.0,35.6179,35.6541,35.4643,35.5095,174523.0
2019-04-02 12:30:00,39.3,39.33,39.25,39.3,93183.0,35.5095,35.5366,35.4643,35.5095,93183.0
2019-04-02 13:00:00,39.3,39.5,39.29,39.48,58892.0,35.5095,35.6902,35.5005,35.6721,58892.0
2019-04-02 13:30:00,39.48,39.5,39.33,39.35,84965.0,35.6721,35.6902,35.5366,35.5547,84965.0
2019-04-02 14:00:00,39.35,39.37,39.29,39.36,110986.0,35.5547,35.5728,35.5005,35.5637,110986.0
2019-04-02 14:30:00,39.36,39.45,39.36,39.44,119930.0,35.5637,35.645,35.5637,35.636,119930.0
2019-04-02 15:00:00,39.44,39.53,39.4,39.53,133288.0,35.636,35.7173,35.5999,35.7173,133288.0
2019-04-02 15:30:00,39.53,39.64,39.51,39.58,538023.0,35.7173,35.8167,35.6993,35.7625,538023.0
2019-04-03 09:30:00,39.74,39.9,39.6,39.77,127717.0,35.9071,36.0516,35.7806,35.9342,127717.0
2019-04-03 10:00:00,39.77,39.94,39.71,39.86,225988.0,35.9342,36.0878,35.88,36.0155,225988.0
2019-04-03 10:30:00,39.86,39.9,39.75,39.8,204178.0,36.0155,36.0516,35.9161,35.9613,204178.0
2019-04-03 11:00:00,39.8,39.91,39.71,39.75,243114.0,35.9613,36.0607,35.88,35.9161,243114.0
2019-04-03 11:30:00,39.76,39.78,39.67,39.68,401711.0,35.9251,35.9432,35.8438,35.8529,401711.0
2019-04-03 12:00:00,39.69,39.72,39.58,39.66,203244.0,35.8619,35.889,35.7625,35.8348,203244.0
2019-04-03 12:30:00,39.66,39.75,39.63,39.69,102225.0,35.8348,35.9161,35.8077,35.8619,102225.0
2019-04-03 13:00:00,39.7,39.77,39.69,39.75,61047.0,35.8709,35.9342,35.8619,35.9161,61047.0
2019-04-03 13:30:00,39.75,39.76,39.62,39.64,82547.0,35.9161,35.9251,35.7986,35.8167,82547.0
2019-04-03 14:00:00,39.63,39.69,39.6,39.69,84615.0,35.8077,35.8619,35.7806,35.8619,84615.0
2019-04-03 14:30:00,39.69,39.7,39.55,39.56,134873.0,35.8619,35.8709,35.7354,35.7444,134873.0
2019-04-03 15:00:00,39.56,39.58,39.43,39.51,157244.0,35.7444,35.7625,35.627,35.6993,157244.0
2019-04-03 15:30:00,39.5,39.61,39.48,39.59,342751.0,35.6902,35.7896,35.6721,35.7715,342751.0
2019-04-04 09:30:00,39.62,40.07,39.62,40.06,233527.0,35.7986,36.2052,35.7986,36.1962,233527.0
2019-04-04 10:00:00,40.07,40.15,40.04,40.09,132763.0,36.2052,36.2775,36.1781,36.2233,132763.0
2019-04-04 10:30:00,40.09,40.25,40.04,40.2,108411.0,36.2233,36.3679,36.1781,36.3227,108411.0
2019-04-04 11:00:00,40.2,40.3,40.09,40.22,56426.0,36.3227,36.4131,36.2233,36.3408,56426.0
2019-04-04 11:30:00,40.22,40.25,40.15,40.22,100784.0,36.3408,36.3679,36.2775,36.3408,100784.0
2019-04-04 12:00:00,40.23,40.26,40.16,40.18,76990.0,36.3498,36.3769,36.2866,36.3046,76990.0
2019-04-04 12:30:00,40.18,40.21,40.1,40.11,85662.0,36.3046,36.3317,36.2323,36.2414,85662.0
2019-04-04 13:00:00,40.11,40.12,39.97,40.02,57229.0,36.2414,36.2504,36.1149,36.1601,57229.0
2019-04-04 13:30:00,40.02,40.13,40.02,40.1,62695.0,36.1601,36.2595,36.1601,36.2323,62695.0
2019-04-04 14:00:00,40.1,40.11,40.05,40.08,79857.0,36.2323,36.2414,36.1872,36.2143,79857.0
2019-04-04 14:30:00,40.08,40.1,40.0,40.02,64612.0,36.2143,36.2323,36.142,36.1601,64612.0
2019-04-04 15:00:00,40.02,40.03,39.97,39.98,163136.0,36.1601,36.1691,36.1149,36.1239,163136.0
2019-04-04 15:30:00,39.98,40.16,39.98,40.13,307939.0,36.1239,36.2866,36.1239,36.2595,307939.0
2019-04-05 09:30:00,40.2,40.78,40.18,40.78,246535.0,36.3227,36.8468,36.3046,36.8468,246535.0
2019-04-05 10:00:00,40.77,40.8,40.63,40.75,454485.0,36.8377,36.8648,36.7112,36.8197,454485.0
2019-04-05 10:30:00,40.75,40.83,40.66,40.66,281238.0,36.8197,36.8919,36.7383,36.7383,281238.0
2019-04-05 11:00:00,40.66,40.71,40.55,40.58,111743.0,36.7383,36.7835,36.6389,36.6661,111743.0
2019-04-05 11:30:00,40.58,40.61,40.54,40.55,104924.0,36.6661,36.6932,36.6299,36.6389,104924.0
2019-04-05 12:00:00,40.55,40.66,40.53,40.64,99941.0,36.6389,36.7383,36.6209,36.7203,99941.0
2019-04-05 12:30:00,40.64,40.64,40.5,40.54,64109.0,36.7203,36.7203,36.5938,36.6299,64109.0
2019-04-05 13:00:00,40.54,40.64,40.54,40.63,67042.0,36.6299,36.7203,36.6299,36.7112,67042.0
2019-04-05 13:30:00,40.62,40.74,40.6,40.71,113887.0,36.7022,36.8106,36.6841,36.7835,113887.0
2019-04-05 14:00:00,40.72,40.76,40.69,40.7,167297.0,36.7925,36.8287,36.7654,36.7745,167297.0
2019-04-05 14:30:00,40.7,40.7,40.59,40.69,166860.0,36.7745,36.7745,36.6751,36.7654,166860.0
2019-04-05 15:00:00,40.69,40.71,40.6,40.71,157676.0,36.7654,36.7835,36.6841,36.7835,157676.0
2019-04-05 15:30:00,40.7,40.78,40.65,40.74,422340.0,36.7745,36.8468,36.7293,36.8106,422340.0
2019-04-08 09:30:00,40.64,40.68,40.37,40.67,96840.0,36.7203,36.7564,36.4763,36.7474,96840.0
2019-04-08 10:00:00,40.67,40.71,40.58,40.66,60042.0,36.7474,36.7835,36.6661,36.7383,60042.0
2019-04-08 10:30:00,40.66,40.68,40.49,40.51,225838.0,36.7383,36.7564,36.5847,36.6028,225838.0
2019-04-08 11:00:00,40.51,40.65,40.49,40.65,98623.0,36.6028,36.7293,36.5847,36.7293,98623.0
2019-04-08 11:30:00,40.65,40.78,40.64,40.75,83728.0,36.7293,36.8468,36.7203,36.8197,83728.0
2019-04-08 12:00:00,40.76,40.78,40.63,40.74,68750.0,36.8287,36.8468,36.7112,36.8106,68750.0
2019-04-08 12:30:00,40.74,40.78,40.68,40.75,117613.0,36.8106,36.8468,36.7564,36.8197,117613.0
2019-04-08 13:00:00,40.76,40.77,40.65,40.73,67827.0,36.8287,36.8377,36.7293,36.8016,67827.0
2019-04-08 13:30:00,40.73,40.86,40.73,40.85,58937.0,36.8016,36.919,36.8016,36.91,58937.0
2019-04-08 14:00:00,40.84,40.93,40.82,40.83,67819.0,36.901,36.9823,36.8829,36.8919,67819.0
2019-04-08 14:30:00,40.83,40.86,40.71,40.73,73176.0,36.8919,36.919,36.7835,36.8016,73176.0
2019-04-08 15:00:00,40.74,40.78,40.69,40.71,65426.0,36.8106,36.8468,36.7654,36.7835,65426.0
2019-04-08 15:30:00,40.71,40.85,40.7,40.84,294141.0,36.7835,36.91,36.7745,36.901,294141.0
2019-04-09 09:30:00,40.59,40.62,40.39,40.46,63906.0,36.6751,36.7022,36.4944,36.5576,63906.0
2019-04-09 10:00:00,40.46,40.56,40.42,40.45,61985.0,36.5576,36.648,36.5215,36.5486,61985.0
2019-04-09 10:30:00,40.45,40.5,40.38,40.45,91898.0,36.5486,36.5938,36.4853,36.5486,91898.0
2019-04-09 11:00:00,40.45,40.52,40.34,40.39,62774.0,36.5486,36.6118,36.4492,36.4944,62774.0
2019-04-09 11:30:00,40.4,40.46,40.39,40.45,48737.0,36.5034,36.5576,36.4944,36.5486,48737.0
2019-04-09 12:00:00,40.45,40.53,40.38,40.46,74643.0,36.5486,36.6209,36.4853,36.5576,74643.0
2019-04-09 12:30:00,40.46,40.46,40.37,40.37,43884.0,36.5576,36.5576,36.4763,36.4763,43884.0
2019-04-09 13:00:00,40.37,40.42,40.36,40.41,41828.0,36.4763,36.5215,36.4673,36.5124,41828.0
2019-04-09 13:30:00,40.4,40.45,40.4,40.41,40513.0,36.5034,36.5486,36.5034,36.5124,40513.0
2019-04-09 14:00:00,40.41,40.45,40.36,40.38,70925.0,36.5124,36.5486,36.4673,36.4853,70925.0
2019-04-09 14:30:00,40.38,40.39,40.31,40.33,78334.0,36.4853,36.4944,36.4221,36.4402,78334.0
2019-04-09 15:00:00,40.33,40.38,40.31,40.32,89946.0,36.4402,36.4853,36.4221,36.4311,89946.0
2019-04-09 15:30:00,40.32,40.38,40.23,40.25,369819.0,36.4311,36.4853,36.3498,36.3679,369819.0
2019-04-10 09:30:00,40.29,40.42,40.27,40.39,70008.0,36.404,36.5215,36.386,36.4944,70008.0
2019-04-10 10:00:00,40.39,40.4,40.14,40.18,92316.0,36.4944,36.5034,36.2685,36.3046,92316.0
2019-04-10 10:30:00,40.19,40.33,40.16,40.29,81975.0,36.3137,36.4402,36.2866,36.404,81975.0
2019-04-10 11:00:00,40.29,40.37,40.28,40.29,108504.0,36.404,36.4763,36.395,36.404,108504.0
2019-04-10 11:30:00,40.29,40.38,40.29,40.34,92821.0,36.404,36.4853,36.404,36.4492,92821.0
2019-04-10 12:00:00,40.34,40.37,40.28,40.34,94719.0,36.4492,36.4763,36.395,36.4492,94719.0
2019-04-10 12:30:00,40.33,40.36,40.28,40.29,54251.0,36.4402,36.4673,36.395,36.404,54251.0
2019-04-10 13:00:00,40.29,40.38,40.28,40.35,63570.0,36.404,36.4853,36.395,36.4582,63570.0
2019-04-10 13:30:00,40.35,40.35,40.27,40.3,78994.0,36.4582,36.4582,36.386,36.4131,78994.0
2019-04-10 14:00:00,40.3,40.36,40.24,40.31,133211.0,36.4131,36.4673,36.3588,36.4221,133211.0
2019-04-10 14:30:00,40.31,40.36,40.27,40.32,113347.0,36.4221,36.4673,36.386,36.4311,113347.0
2019-04-10 15:00:00,40.32,40.4,40.32,40.35,171178.0,36.4311,36.5034,36.4311,36.4582,171178.0
2019-04-10 15:30:00,40.36,40.41,40.29,40.41,501187.0,36.4673,36.5124,36.404,36.5124,501187.0
2019-04-11 09:30:00,40.28,40.4,40.09,40.27,184491.0,36.5033,36.6121,36.3311,36.4943,184491.0
2019-04-11 10:00:00,40.28,40.35,40.16,40.18,135723.0,36.5033,36.5668,36.3946,36.4127,135723.0
2019-04-11 10:30:00,40.18,40.29,40.15,40.26,117984.0,36.4127,36.5124,36.3855,36.4852,117984.0
2019-04-11 11:00:00,40.26,40.34,40.24,40.33,213916.0,36.4852,36.5577,36.4671,36.5486,213916.0
2019-04-11 11:30:00,40.33,40.39,40.19,40.3,142793.0,36.5486,36.603,36.4218,36.5215,142793.0
2019-04-11 12:00:00,40.3,40.32,40.19,40.22,98236.0,36.5215,36.5396,36.4218,36.449,98236.0
2019-04-11 12:30:00,40.21,40.26,40.18,40.23,68396.0,36.4399,36.4852,36.4127,36.458,68396.0
2019-04-11 13:00:00,40.22,40.27,40.2,40.22,83912.0,36.449,36.4943,36.4308,36.449,83912.0
2019-04-11 13:30:00,40.22,40.26,40.19,40.22,86146.0,36.449,36.4852,36.4218,36.449,86146.0
2019-04-11 14:00:00,40.22,40.23,40.18,40.19,66344.0,36.449,36.458,36.4127,36.4218,66344.0
2019-04-11 14:30:00,40.19,40.23,40.11,40.15,172263.0,36.4218,36.458,36.3493,36.3855,172263.0
2019-04-11 15:00:00,40.16,40.25,40.14,40.2,112429.0,36.3946,36.4761,36.3765,36.4308,112429.0
2019-04-11 15:30:00,40.21,40.33,40.2,40.31,478479.0,36.4399,36.5486,36.4308,36.5305,478479.0
2019-04-12 09:30:00,40.51,40.72,40.41,40.54,222008.0,36.7118,36.9021,36.6211,36.739,222008.0
2019-04-12 10:00:00,40.54,40.55,40.34,40.38,170999.0,36.739,36.748,36.5577,36.594,170999.0
2019-04-12 10:30:00,40.38,40.41,40.26,40.28,118929.0,36.594,36.6211,36.4852,36.5033,118929.0
2019-04-12 11:00:00,40.28,40.33,40.23,40.28,135184.0,36.5033,36.5486,36.458,36.5033,135184.0
2019-04-12 11:30:00,40.28,40.36,40.28,40.35,89868.0,36.5033,36.5758,36.5033,36.5668,89868.0
2019-04-12 12:00:00,40.35,40.49,40.34,40.42,103068.0,36.5668,36.6936,36.5577,36.6302,103068.0
2019-04-12 12:30:00,40.43,40.45,40.39,40.44,65743.0,36.6393,36.6574,36.603,36.6483,65743.0
2019-04-12 13:00:00,40.44,40.46,40.39,40.43,83569.0,36.6483,36.6665,36.603,36.6393,83569.0
2019-04-12 13:30:00,40.44,40.44,40.4,40.41,55624.0,36.6483,36.6483,36.6121,36.6211,55624.0
2019-04-12 14:00:00,40.41,40.49,40.4,40.48,96823.0,36.6211,36.6936,36.6121,36.6846,96823.0
2019-04-12 14:30:00,40.48,40.49,40.37,40.41,96701.0,36.6846,36.6936,36.5849,36.6211,96701.0
2019-04-12 15:00:00,40.41,40.48,40.38,40.48,109028.0,36.6211,36.6846,36.594,36.6846,109028.0
2019-04-12 15:30:00,40.48,40.52,40.44,40.48,384909.0,36.6846,36.7208,36.6483,36.6846,384909.0
2019-04-15 09:30:00,40.63,40.66,40.44,40.55,138398.0,36.8205,36.8477,36.6483,36.748,138398.0
2019-04-15 10:00:00,40.55,40.61,40.46,40.46,78922.0,36.748,36.8024,36.6665,36.6665,78922.0
2019-04-15 10:30:00,40.46,40.52,40.43,40.49,113101.0,36.6665,36.7208,36.6393,36.6936,113101.0
2019-04-15 11:00:00,40.5,40.56,40.48,40.52,115982.0,36.7027,36.7571,36.6846,36.7208,115982.0
2019-04-15 11:30:00,40.52,40.53,40.41,40.47,115083.0,36.7208,36.7299,36.6211,36.6755,115083.0
2019-04-15 12:00:00,40.47,40.48,40.39,40.41,81921.0,36.6755,36.6846,36.603,36.6211,81921.0
2019-04-15 12:30:00,40.41,40.42,40.36,40.41,63711.0,36.6211,36.6302,36.5758,36.6211,63711.0
2019-04-15 13:00:00,40.41,40.5,40.4,40.48,78830.0,36.6211,36.7027,36.6121,36.6846,78830.0
2019-04-15 13:30:00,40.48,40.49,40.44,40.48,120174.0,36.6846,36.6936,36.6483,36.6846,120174.0
2019-04-15 14:00:00,40.48,40.59,40.48,40.51,203875.0,36.6846,36.7843,36.6846,36.7118,203875.0
2019-04-15 14:30:00,40.52,40.53,40.39,40.47,112298.0,36.7208,36.7299,36.603,36.6755,112298.0
2019-04-15 15:00:00,40.47,40.5,40.46,40.48,134717.0,36.6755,36.7027,36.6665,36.6846,134717.0
2019-04-15 15:30:00,40.48,40.55,40.43,40.53,429809.0,36.6846,36.748,36.6393,36.7299,429809.0
2019-04-16 09:30:00,40.67,40.72,40.52,40.55,162830.0,36.8568,36.9021,36.7208,36.748,162830.0
2019-04-16 10:00:00,40.56,40.61,40.51,40.54,113397.0,36.7571,36.8024,36.7118,36.739,113397.0
2019-04-16 10:30:00,40.53,40.54,40.42,40.43,98351.0,36.7299,36.739,36.6302,36.6393,98351.0
2019-04-16 11:00:00,40.44,40.57,40.41,40.57,158173.0,36.6483,36.7661,36.6211,36.7661,158173.0
2019-04-16 11:30:00,40.57,40.57,40.47,40.51,145155.0,36.7661,36.7661,36.6755,36.7118,145155.0
2019-04-16 12:00:00,40.51,40.53,40.43,40.46,218108.0,36.7118,36.7299,36.6393,36.6665,218108.0
2019-04-16 12:30:00,40.46,40.47,40.37,40.41,250459.0,36.6665,36.6755,36.5849,36.6211,250459.0
2019-04-16 13:00:00,40.41,40.51,40.41,40.46,84481.0,36.6211,36.7118,36.6211,36.6665,84481.0
2019-04-16 13:30:00,40.46,40.47,40.37,40.38,116312.0,36.6665,36.6755,36.5849,36.594,116312.0
2019-04-16 14:00:00,40.38,40.43,40.33,40.43,159062.0,36.594,36.6393,36.5486,36.6393,159062.0
2019-04-16 14:30:00,40.43,40.5,40.42,40.47,176170.0,36.6393,36.7027,36.6302,36.6755,176170.0
2019-04-16 15:00:00,40.47,40.51,40.43,40.48,191953.0,36.6755,36.7118,36.6393,36.6846,191953.0
2019-04-16 15:30:00,40.48,40.5,40.42,40.48,547297.0,36.6846,36.7027,36.6302,36.6846,547297.0
2019-04-17 09:30:00,40.67,40.7,40.32,40.33,181780.0,36.8568,36.884,36.5396,36.5486,181780.0
2019-04-17 10:00:00,40.33,40.38,40.24,40.36,101823.0,36.5486,36.594,36.4671,36.5758,101823.0
2019-04-17 10:30:00,40.36,40.46,40.18,40.21,155858.0,36.5758,36.6665,36.4127,36.4399,155858.0
2019-04-17 11:00:00,40.21,40.31,40.2,40.21,178426.0,36.4399,36.5305,36.4308,36.4399,178426.0
2019-04-17 11:30:00,40.22,40.28,40.16,40.18,129580.0,36.449,36.5033,36.3946,36.4127,129580.0
2019-04-17 12:00:00,40.17,40.18,40.0,40.11,125090.0,36.4036,36.4127,36.2496,36.3493,125090.0
2019-04-17 12:30:00,40.12,40.15,40.07,40.15,84214.0,36.3583,36.3855,36.313,36.3855,84214.0
2019-04-17 13:00:00,40.14,40.18,40.1,40.16,107669.0,36.3765,36.4127,36.3402,36.3946,107669.0
2019-04-17 13:30:00,40.16,40.26,40.0,40.02,175550.0,36.3946,36.4852,36.2496,36.2677,175550.0
2019-04-17 14:00:00,40.02,40.06,39.94,39.97,144133.0,36.2677,36.304,36.1952,36.2224,144133.0
2019-04-17 14:30:00,39.98,40.08,39.98,40.05,205950.0,36.2315,36.3221,36.2315,36.2949,205950.0
2019-04-17 15:00:00,40.05,40.08,39.96,39.98,269064.0,36.2949,36.3221,36.2133,36.2315,269064.0
2019-04-17 15:30:00,39.98,40.05,39.96,39.99,481811.0,36.2315,36.2949,36.2133,36.2405,481811.0
2019-04-18 09:30:00,40.03,40.16,39.91,39.98,262648.0,36.2768,36.3946,36.168,36.2315,262648.0
2019-04-18 10:00:00,39.98,39.99,39.79,39.88,184407.0,36.2315,36.2405,36.0593,36.1408,184407.0
2019-04-18 10:30:00,39.87,39.97,39.77,39.96,141345.0,36.1318,36.2224,36.0412,36.2133,141345.0
2019-04-18 11:00:00,39.97,40.02,39.91,39.97,183516.0,36.2224,36.2677,36.168,36.2224,183516.0
2019-04-18 11:30:00,39.97,40.02,39.94,40.0,186026.0,36.2224,36.2677,36.1952,36.2496,186026.0
2019-04-18 12:00:00,40.0,40.05,39.97,40.0,153131.0,36.2496,36.2949,36.2224,36.2496,153131.0
2019-04-18 12:30:00,40.01,40.02,39.93,39.97,127263.0,36.2586,36.2677,36.1861,36.2224,127263.0
2019-04-18 13:00:00,39.97,40.05,39.94,40.04,99053.0,36.2224,36.2949,36.1952,36.2858,99053.0
2019-04-18 13:30:00,40.04,40.07,39.99,40.0,78812.0,36.2858,36.313,36.2405,36.2496,78812.0
2019-04-18 14:00:00,40.0,40.04,39.93,40.04,125351.0,36.2496,36.2858,36.1861,36.2858,125351.0
2019-04-18 14:30:00,40.03,40.07,39.99,40.04,136634.0,36.2768,36.313,36.2405,36.2858,136634.0
2019-04-18 15:00:00,40.03,40.07,40.0,40.02,185128.0,36.2768,36.313,36.2496,36.2677,185128.0
2019-04-18 15:30:00,40.02,40.15,40.0,40.05,764307.0,36.2677,36.3855,36.2496,36.2949,764307.0
2019-04-22 09:30:00,39.96,39.96,39.5,39.69,173344.0,36.2133,36.2133,35.7965,35.9687,173344.0
2019-04-22 10:00:00,39.69,39.7,39.51,39.62,184983.0,35.9687,35.9777,35.8055,35.9052,184983.0
2019-04-22 10:30:00,39.63,39.69,39.56,39.66,202733.0,35.9143,35.9687,35.8508,35.9415,202733.0
2019-04-22 11:00:00,39.66,39.69,39.59,39.67,121612.0,35.9415,35.9687,35.878,35.9505,121612.0
2019-04-22 11:30:00,39.67,39.73,39.64,39.71,98629.0,35.9505,36.0049,35.9233,35.9868,98629.0
2019-04-22 12:00:00,39.71,39.71,39.6,39.62,108636.0,35.9868,35.9868,35.8871,35.9052,108636.0
2019-04-22 12:30:00,39.62,39.64,39.56,39.57,82403.0,35.9052,35.9233,35.8508,35.8599,82403.0
2019-04-22 13:00:00,39.57,39.68,39.54,39.64,101816.0,35.8599,35.9596,35.8327,35.9233,101816.0
2019-04-22 13:30:00,39.64,39.69,39.63,39.65,136914.0,35.9233,35.9687,35.9143,35.9324,136914.0
2019-04-22 14:00:00,39.64,39.65,39.57,39.62,144398.0,35.9233,35.9324,35.8599,35.9052,144398.0
2019-04-22 14:30:00,39.62,39.63,39.52,39.53,206828.0,35.9052,35.9143,35.8146,35.8237,206828.0
2019-04-22 15:00:00,39.53,39.54,39.38,39.38,225905.0,35.8237,35.8327,35.6877,35.6877,225905.0
2019-04-22 15:30:00,39.39,39.71,39.38,39.7,664506.0,35.6968,35.9868,35.6877,35.9777,664506.0
2019-04-23 09:30:00,39.64,39.96,39.64,39.87,164434.0,35.9233,36.2133,35.9233,36.1318,164434.0
2019-04-23 10:00:00,39.87,39.98,39.82,39.93,321334.0,36.1318,36.2315,36.0865,36.1861,321334.0
2019-04-23 10:30:00,39.93,39.95,39.69,39.73,301133.0,36.1861,36.2043,35.9687,36.0049,301133.0
2019-04-23 11:00:00,39.73,39.94,39.71,39.88,171005.0,36.0049,36.1952,35.9868,36.1408,171005.0
2019-04-23 11:30:00,39.88,39.99,39.86,39.98,158784.0,36.1408,36.2405,36.1227,36.2315,158784.0
2019-04-23 12:00:00,39.98,40.18,39.98,40.16,205294.0,36.2315,36.4127,36.2315,36.3946,205294.0
2019-04-23 12:30:00,40.16,40.24,40.14,40.18,232919.0,36.3946,36.4671,36.3765,36.4127,232919.0
2019-04-23 13:00:00,40.19,40.2,40.07,40.13,159029.0,36.4218,36.4308,36.313,36.3674,159029.0
2019-04-23 13:30:00,40.13,40.14,40.03,40.06,149114.0,36.3674,36.3765,36.2768,36.304,149114.0
2019-04-23 14:00:00,40.06,40.12,40.01,40.08,180776.0,36.304,36.3583,36.2586,36.3221,180776.0
2019-04-23 14:30:00,40.09,40.1,39.9,39.92,368783.0,36.3311,36.3402,36.159,36.1771,368783.0
2019-04-23 15:00:00,39.92,40.01,39.88,39.95,307913.0,36.1771,36.2586,36.1408,36.2043,307913.0
2019-04-23 15:30:00,39.96,40.06,39.94,40.0,696831.0,36.2133,36.304,36.1952,36.2496,696831.0
2019-04-24 09:30:00,39.93,40.37,39.93,40.36,177140.0,36.1861,36.5849,36.1861,36.5758,177140.0
2019-04-24 10:00:00,40.36,40.51,40.23,40.31,356009.0,36.5758,36.7118,36.458,36.5305,356009.0
2019-04-24 10:30:00,40.32,40.41,40.3,40.34,235654.0,36.5396,36.6211,36.5215,36.5577,235654.0
2019-04-24 11:00:00,40.35,40.4,40.23,40.25,212695.0,36.5668,36.6121,36.458,36.4761,212695.0
2019-04-24 11:30:00,40.24,40.25,40.08,40.11,151130.0,36.4671,36.4761,36.3221,36.3493,151130.0
2019-04-24 12:00:00,40.1,40.13,39.99,40.01,268400.0,36.3402,36.3674,36.2405,36.2586,268400.0
2019-04-24 12:30:00,40.01,40.09,39.93,39.94,193702.0,36.2586,36.3311,36.1861,36.1952,193702.0
2019-04-24 13:00:00,39.94,39.94,39.85,39.93,132045.0,36.1952,36.1952,36.1136,36.1861,132045.0
2019-04-24 13:30:00,39.93,40.0,39.88,39.9,184000.0,36.1861,36.2496,36.1408,36.159,184000.0
2019-04-24 14:00:00,39.9,40.0,39.9,39.98,122719.0,36.159,36.2496,36.159,36.2315,122719.0
2019-04-24 14:30:00,39.98,40.14,39.97,40.09,186787.0,36.2315,36.3765,36.2224,36.3311,186787.0
2019-04-24 15:00:00,40.09,40.1,40.01,40.02,196655.0,36.3311,36.3402,36.2586,36.2677,196655.0
2019-04-24 15:30:00,40.02,40.04,39.93,39.99,592268.0,36.2677,36.2858,36.1861,36.2405,592268.0
2019-04-25 09:30:00,39.12,39.15,38.3,38.58,1043825.0,35.4521,35.4793,34.709,34.9627,1043825.0
2019-04-25 10:00:00,38.58,38.68,37.68,37.82,902222.0,34.9627,35.0533,34.1471,34.274,902222.0
2019-04-25 10:30:00,37.81,38.28,37.62,38.28,525352.0,34.2649,34.6909,34.0927,34.6909,525352.0
2019-04-25 11:00:00,38.27,38.79,38.25,38.59,417070.0,34.6818,35.153,34.6637,34.9718,417070.0
2019-04-25 11:30:00,38.59,38.65,38.42,38.43,250717.0,34.9718,35.0262,34.8177,34.8268,250717.0
2019-04-25 12:00:00,38.43,38.48,38.34,38.35,187913.0,34.8268,34.8721,34.7452,34.7543,187913.0
2019-04-25 12:30:00,38.36,38.39,38.24,38.36,168062.0,34.7634,34.7905,34.6546,34.7634,168062.0
2019-04-25 13:00:00,38.37,38.38,38.12,38.17,432694.0,34.7724,34.7815,34.5459,34.5912,432694.0
2019-04-25 13:30:00,38.16,38.21,38.09,38.19,276124.0,34.5821,34.6274,34.5187,34.6093,276124.0
2019-04-25 14:00:00,38.19,38.22,38.06,38.09,204472.0,34.6093,34.6365,34.4915,34.5187,204472.0
2019-04-25 14:30:00,38.09,38.1,37.93,37.95,258376.0,34.5187,34.5277,34.3737,34.3918,258376.0
2019-04-25 15:00:00,37.94,37.97,37.67,37.69,574653.0,34.3827,34.4099,34.138,34.1562,574653.0
2019-04-25 15:30:00,37.7,37.81,37.5,37.5,2024817.0,34.1652,34.2649,33.984,33.984,2024817.0
2019-04-26 09:30:00,38.21,38.79,38.06,38.39,1176513.0,34.6274,35.153,34.4915,34.7905,1176513.0
2019-04-26 10:00:00,38.39,38.86,38.39,38.71,937862.0,34.7905,35.2165,34.7905,35.0805,937862.0
2019-04-26 10:30:00,38.72,39.04,38.72,38.95,494085.0,35.0896,35.3796,35.0896,35.298,494085.0
2019-04-26 11:00:00,38.96,39.11,38.86,39.11,551388.0,35.3071,35.443,35.2165,35.443,551388.0
2019-04-26 11:30:00,39.1,39.18,39.02,39.05,308728.0,35.434,35.5065,35.3615,35.3887,308728.0
2019-04-26 12:00:00,39.05,39.12,38.97,39.01,413799.0,35.3887,35.4521,35.3162,35.3524,413799.0
2019-04-26 12:30:00,39.01,39.01,38.69,38.71,253594.0,35.3524,35.3524,35.0624,35.0805,253594.0
2019-04-26 13:00:00,38.7,38.71,38.58,38.59,228305.0,35.0715,35.0805,34.9627,34.9718,228305.0
2019-04-26 13:30:00,38.59,38.75,38.58,38.67,162518.0,34.9718,35.1168,34.9627,35.0443,162518.0
2019-04-26 14:00:00,38.67,38.68,38.56,38.58,185759.0,35.0443,35.0533,34.9446,34.9627,185759.0
2019-04-26 14:30:00,38.58,38.61,38.54,38.57,252878.0,34.9627,34.9899,34.9265,34.9537,252878.0
2019-04-26 15:00:00,38.58,38.59,38.42,38.49,434769.0,34.9627,34.9718,34.8177,34.8812,434769.0
2019-04-26 15:30:00,38.49,38.54,38.43,38.49,1036501.0,34.8812,34.9265,34.8268,34.8812,1036501.0
2019-04-29 09:30:00,38.72,39.08,38.6,38.86,317231.0,35.0896,35.4158,34.9808,35.2165,317231.0
2019-04-29 10:00:00,38.87,38.89,38.72,38.83,589246.0,35.2255,35.2437,35.0896,35.1893,589246.0
2019-04-29 10:30:00,38.84,39.05,38.78,38.93,443400.0,35.1983,35.3887,35.144,35.2799,443400.0
2019-04-29 11:00:00,38.92,39.03,38.87,38.95,436154.0,35.2708,35.3705,35.2255,35.298,436154.0
2019-04-29 11:30:00,38.95,39.05,38.92,38.98,116249.0,35.298,35.3887,35.2708,35.3252,116249.0
2019-04-29 12:00:00,38.98,39.09,38.95,39.06,191203.0,35.3252,35.4249,35.298,35.3977,191203.0
2019-04-29 12:30:00,39.06,39.22,39.06,39.19,123032.0,35.3977,35.5427,35.3977,35.5155,123032.0
2019-04-29 13:00:00,39.19,39.2,39.1,39.12,135938.0,35.5155,35.5246,35.434,35.4521,135938.0
2019-04-29 13:30:00,39.12,39.18,39.06,39.16,115014.0,35.4521,35.5065,35.3977,35.4883,115014.0
2019-04-29 14:00:00,39.16,39.21,39.09,39.15,194458.0,35.4883,35.5337,35.4249,35.4793,194458.0
2019-04-29 14:30:00,39.15,39.2,39.14,39.19,234478.0,35.4793,35.5246,35.4702,35.5155,234478.0
2019-04-29 15:00:00,39.18,39.33,39.18,39.26,531929.0,35.5065,35.6424,35.5065,35.579,531929.0
2019-04-29 15:30:00,39.27,39.44,39.24,39.33,932666.0,35.588,35.7421,35.5608,35.6424,932666.0
2019-04-30 09:30:00,39.33,39.33,38.69,38.71,298531.0,35.6424,35.6424,35.0624,35.0805,298531.0
2019-04-30 10:00:00,38.7,38.82,38.56,38.71,354771.0,35.0715,35.1802,34.9446,35.0805,354771.0
2019-04-30 10:30:00,38.71,38.77,38.66,38.73,325922.0,35.0805,35.1349,35.0352,35.0987,325922.0
2019-04-30 11:00:00,38.72,38.87,38.66,38.8,295294.0,35.0896,35.2255,35.0352,35.1621,295294.0
2019-04-30 11:30:00,38.8,38.96,38.74,38.93,219174.0,35.1621,35.3071,35.1077,35.2799,219174.0
2019-04-30 12:00:00,38.93,39.11,38.89,39.03,238504.0,35.2799,35.443,35.2437,35.3705,238504.0
2019-04-30 12:30:00,39.04,39.05,38.95,39.0,135364.0,35.3796,35.3887,35.298,35.3433,135364.0
2019-04-30 13:00:00,39.01,39.06,38.96,38.98,169396.0,35.3524,35.3977,35.3071,35.3252,169396.0
2019-04-30 13:30:00,38.98,39.18,38.96,39.18,139841.0,35.3252,35.5065,35.3071,35.5065,139841.0
2019-04-30 14:00:00,39.17,39.21,39.07,39.1,160015.0,35.4974,35.5337,35.4068,35.434,160015.0
2019-04-30 14:30:00,39.1,39.12,39.04,39.06,142762.0,35.434,35.4521,35.3796,35.3977,142762.0
2019-04-30 15:00:00,39.05,39.14,39.05,39.09,228852.0,35.3887,35.4702,35.3887,35.4249,228852.0
2019-04-30 15:30:00,39.09,39.17,39.0,39.04,585615.0,35.4249,35.4974,35.3433,35.3796,585615.0
2019-05-01 09:30:00,39.13,39.46,39.13,39.33,170866.0,35.4612,35.7602,35.4612,35.6424,170866.0
2019-05-01 10:00:00,39.31,39.31,39.02,39.09,128614.0,35.6243,35.6243,35.3615,35.4249,128614.0
2019-05-01 10:30:00,39.09,39.23,39.06,39.2,146432.0,35.4249,35.5518,35.3977,35.5246,146432.0
2019-05-01 11:00:00,39.21,39.31,39.19,39.3,119351.0,35.5337,35.6243,35.5155,35.6152,119351.0
2019-05-01 11:30:00,39.3,39.45,39.3,39.35,98268.0,35.6152,35.7512,35.6152,35.6605,98268.0
2019-05-01 12:00:00,39.36,39.39,39.22,39.29,113683.0,35.6696,35.6968,35.5427,35.6062,113683.0
2019-05-01 12:30:00,39.28,39.32,39.19,39.3,115100.0,35.5971,35.6333,35.5155,35.6152,115100.0
2019-05-01 13:00:00,39.3,39.4,39.26,39.38,165656.0,35.6152,35.7058,35.579,35.6877,165656.0
2019-05-01 13:30:00,39.38,39.64,39.37,39.61,185657.0,35.6877,35.9233,35.6787,35.8962,185657.0
2019-05-01 14:00:00,39.61,39.85,39.61,39.8,394644.0,35.8962,36.1136,35.8962,36.0683,394644.0
2019-05-01 14:30:00,39.79,39.82,39.52,39.73,309152.0,36.0593,36.0865,35.8146,36.0049,309152.0
2019-05-01 15:00:00,39.73,39.74,39.49,39.54,328324.0,36.0049,36.014,35.7874,35.8327,328324.0
2019-05-01 15:30:00,39.53,39.55,39.3,39.31,675729.0,35.8237,35.8418,35.6152,35.6243,675729.0
2019-05-02 09:30:00,39.33,39.72,39.3,39.65,137765.0,35.6424,35.9958,35.6152,35.9324,137765.0
2019-05-02 10:00:00,39.65,39.79,39.62,39.64,136312.0,35.9324,36.0593,35.9052,35.9233,136312.0
2019-05-02 10:30:00,39.65,39.68,39.5,39.53,127386.0,35.9324,35.9596,35.7965,35.8237,127386.0
2019-05-02 11:00:00,39.53,39.67,39.41,39.45,265455.0,35.8237,35.9505,35.7149,35.7512,265455.0
2019-05-02 11:30:00,39.45,39.61,39.44,39.61,163251.0,35.7512,35.8962,35.7421,35.8962,163251.0
2019-05-02 12:00:00,39.6,39.61,39.46,39.54,103046.0,35.8871,35.8962,35.7602,35.8327,103046.0
2019-05-02 12:30:00,39.55,39.65,39.48,39.58,171319.0,35.8418,35.9324,35.7783,35.869,171319.0
2019-05-02 13:00:00,39.58,39.68,39.48,39.65,111287.0,35.869,35.9596,35.7783,35.9324,111287.0
2019-05-02 13:30:00,39.64,39.74,39.6,39.68,127308.0,35.9233,36.014,35.8871,35.9596,127308.0
2019-05-02 14:00:00,39.67,39.7,39.6,39.64,127869.0,35.9505,35.9777,35.8871,35.9233,127869.0
2019-05-02 14:30:00,39.63,39.65,39.5,39.58,159028.0,35.9143,35.9324,35.7965,35.869,159028.0
2019-05-02 15:00:00,39.58,39.72,39.57,39.7,184184.0,35.869,35.9958,35.8599,35.9777,184184.0
2019-05-02 15:30:00,39.69,39.76,39.62,39.74,546581.0,35.9687,36.0321,35.9052,36.014,546581.0
2019-05-03 09:30:00,39.85,40.1,39.85,40.03,90304.0,36.1136,36.3402,36.1136,36.2768,90304.0
2019-05-03 10:00:00,40.02,40.06,39.92,39.93,136433.0,36.2677,36.304,36.1771,36.1861,136433.0
2019-05-03 10:30:00,39.93,40.09,39.93,40.07,118274.0,36.1861,36.3311,36.1861,36.313,118274.0
2019-05-03 11:00:00,40.07,40.18,40.06,40.16,110496.0,36.313,36.4127,36.304,36.3946,110496.0
2019-05-03 11:30:00,40.18,40.27,40.13,40.26,91710.0,36.4127,36.4943,36.3674,36.4852,91710.0
2019-05-03 12:00:00,40.26,40.37,40.22,40.29,130635.0,36.4852,36.5849,36.449,36.5124,130635.0
2019-05-03 12:30:00,40.29,40.31,40.2,40.22,62535.0,36.5124,36.5305,36.4308,36.449,62535.0
2019-05-03 13:00:00,40.22,40.24,40.16,40.21,76547.0,36.449,36.4671,36.3946,36.4399,76547.0
2019-05-03 13:30:00,40.21,40.34,40.2,40.29,67943.0,36.4399,36.5577,36.4308,36.5124,67943.0
2019-05-03 14:00:00,40.29,40.33,40.26,40.27,84916.0,36.5124,36.5486,36.4852,36.4943,84916.0
2019-05-03 14:30:00,40.28,40.32,40.24,40.26,89408.0,36.5033,36.5396,36.4671,36.4852,89408.0
2019-05-03 15:00:00,40.26,40.35,40.25,40.35,110562.0,36.4852,36.5668,36.4761,36.5668,110562.0
2019-05-03 15:30:00,40.35,40.49,40.34,40.44,592971.0,36.5668,36.6936,36.5577,36.6483,592971.0
2019-05-06 09:30:00,39.64,39.76,39.23,39.62,308806.0,35.9233,36.0321,35.5518,35.9052,308806.0
2019-05-06 10:00:00,39.63,39.8,39.58,39.6,285283.0,35.9143,36.0683,35.869,35.8871,285283.0
2019-05-06 10:30:00,39.61,39.72,39.55,39.62,122246.0,35.8962,35.9958,35.8418,35.9052,122246.0
2019-05-06 11:00:00,39.62,39.86,39.61,39.82,75131.0,35.9052,36.1227,35.8962,36.0865,75131.0
2019-05-06 11:30:00,39.83,39.83,39.65,39.65,87974.0,36.0955,36.0955,35.9324,35.9324,87974.0
2019-05-06 12:00:00,39.66,39.72,39.63,39.67,110415.0,35.9415,35.9958,35.9143,35.9505,110415.0
2019-05-06 12:30:00,39.67,39.79,39.66,39.75,109262.0,35.9505,36.0593,35.9415,36.023,109262.0
2019-05-06 13:00:00,39.75,39.75,39.66,39.73,94612.0,36.023,36.023,35.9415,36.0049,94612.0
2019-05-06 13:30:00,39.73,39.83,39.7,39.77,103982.0,36.0049,36.0955,35.9777,36.0412,103982.0
2019-05-06 14:00:00,39.78,39.95,39.77,39.93,110813.0,36.0502,36.2043,36.0412,36.1861,110813.0
2019-05-06 14:30:00,39.93,40.06,39.9,40.01,278248.0,36.1861,36.304,36.159,36.2586,278248.0
2019-05-06 15:00:00,40.01,40.1,39.99,40.08,231257.0,36.2586,36.3402,36.2405,36.3221,231257.0
2019-05-06 15:30:00,40.08,40.12,40.01,40.1,836855.0,36.3221,36.3583,36.2586,36.3402,836855.0
2019-05-07 09:30:00,39.77,39.99,39.58,39.6,307966.0,36.0412,36.2405,35.869,35.8871,307966.0
2019-05-07 10:00:00,39.6,39.68,39.3,39.68,179603.0,35.8871,35.9596,35.6152,35.9596,179603.0
2019-05-07 10:30:00,39.68,39.69,39.49,39.61,123271.0,35.9596,35.9687,35.7874,35.8962,123271.0
2019-05-07 11:00:00,39.61,39.65,39.51,39.53,206595.0,35.8962,35.9324,35.8055,35.8237,206595.0
2019-05-07 11:30:00,39.53,39.68,39.45,39.54,179648.0,35.8237,35.9596,35.7512,35.8327,179648.0
2019-05-07 12:00:00,39.53,39.56,39.45,39.48,165684.0,35.8237,35.8508,35.7512,35.7783,165684.0
2019-05-07 12:30:00,39.49,39.5,39.42,39.43,99423.0,35.7874,35.7965,35.724,35.733,99423.0
2019-05-07 13:00:00,39.43,39.45,39.25,39.27,117802.0,35.733,35.7512,35.5699,35.588,117802.0
2019-05-07 13:30:00,39.25,39.42,39.13,39.36,152475.0,35.5699,35.724,35.4612,35.6696,152475.0
2019-05-07 14:00:00,39.35,39.38,39.18,39.2,196310.0,35.6605,35.6877,35.5065,35.5246,196310.0
2019-05-07 14:30:00,39.21,39.24,39.03,39.05,395573.0,35.5337,35.5608,35.3705,35.3887,395573.0
2019-05-07 15:00:00,39.05,39.08,38.85,38.87,556965.0,35.3887,35.4158,35.2074,35.2255,556965.0
2019-05-07 15:30:00,38.86,38.99,38.7,38.9,923122.0,35.2165,35.3343,35.0715,35.2527,923122.0
2019-05-08 09:30:00,38.8,38.93,38.7,38.76,387732.0,35.1621,35.2799,35.0715,35.1258,387732.0
2019-05-08 10:00:00,38.75,38.81,38.63,38.66,127670.0,35.1168,35.1712,35.008,35.0352,127670.0
2019-05-08 10:30:00,38.67,38.78,38.53,38.7,473208.0,35.0443,35.144,34.9174,35.0715,473208.0
2019-05-08 11:00:00,38.72,38.9,38.69,38.74,428243.0,35.0896,35.2527,35.0624,35.1077,428243.0
2019-05-08 11:30:00,38.75,38.78,38.41,38.61,564054.0,35.1168,35.144,34.8087,34.9899,564054.0
2019-05-08 12:00:00,38.61,38.62,38.4,38.44,237801.0,34.9899,34.999,34.7996,34.8359,237801.0
2019-05-08 12:30:00,38.45,38.54,38.4,38.52,124158.0,34.8449,34.9265,34.7996,34.9084,124158.0
2019-05-08 13:00:00,38.52,38.54,38.37,38.46,81711.0,34.9084,34.9265,34.7724,34.854,81711.0
2019-05-08 13:30:00,38.47,38.49,38.34,38.39,108252.0,34.863,34.8812,34.7452,34.7905,108252.0
2019-05-08 14:00:00,38.4,38.42,38.3,38.41,203970.0,34.7996,34.8177,34.709,34.8087,203970.0
2019-05-08 14:30:00,38.41,38.42,38.34,38.42,167343.0,34.8087,34.8177,34.7452,34.8177,167343.0
2019-05-08 15:00:00,38.42,38.58,38.4,38.58,220817.0,34.8177,34.9627,34.7996,34.9627,220817.0
2019-05-08 15:30:00,38.58,38.63,38.21,38.27,747166.0,34.9627,35.008,34.6274,34.6818,747166.0
2019-05-09 09:30:00,37.93,38.07,37.42,37.65,310526.0,34.3737,34.5005,33.9115,34.1199,310526.0
2019-05-09 10:00:00,37.66,37.69,37.4,37.43,156840.0,34.129,34.1562,33.8934,33.9205,156840.0
2019-05-09 10:30:00,37.44,37.51,37.27,37.28,417264.0,33.9296,33.993,33.7756,33.7846,417264.0
2019-05-09 11:00:00,37.29,37.44,37.2,37.27,239363.0,33.7937,33.9296,33.7121,33.7756,239363.0
2019-05-09 11:30:00,37.29,37.49,37.27,37.46,289975.0,33.7937,33.9749,33.7756,33.9477,289975.0
2019-05-09 12:00:00,37.47,37.79,37.42,37.75,447071.0,33.9568,34.2468,33.9115,34.2105,447071.0
2019-05-09 12:30:00,37.76,37.98,37.76,37.84,315157.0,34.2196,34.419,34.2196,34.2921,315157.0
2019-05-09 13:00:00,37.85,37.97,37.76,37.82,203467.0,34.3012,34.4099,34.2196,34.274,203467.0
2019-05-09 13:30:00,37.81,38.04,37.8,37.97,150972.0,34.2649,34.4734,34.2559,34.4099,150972.0
2019-05-09 14:00:00,37.98,38.06,37.87,38.01,137280.0,34.419,34.4915,34.3193,34.4462,137280.0
2019-05-09 14:30:00,38.02,38.11,37.98,37.98,233398.0,34.4552,34.5368,34.419,34.419,233398.0
2019-05-09 15:00:00,37.98,38.04,37.82,37.85,660951.0,34.419,34.4734,34.274,34.3012,660951.0
2019-05-09 15:30:00,37.85,37.95,37.82,37.84,1505475.0,34.3012,34.3918,34.274,34.2921,1505475.0
2019-05-10 09:30:00,37.63,37.72,37.4,37.44,332895.0,34.1018,34.1834,33.8934,33.9296,332895.0
2019-05-10 10:00:00,37.43,37.51,37.28,37.32,327053.0,33.9205,33.993,33.7846,33.8209,327053.0
2019-05-10 10:30:00,37.33,37.38,37.13,37.32,261040.0,33.8299,33.8752,33.6487,33.8209,261040.0
2019-05-10 11:00:00,37.32,37.42,37.2,37.35,281075.0,33.8209,33.9115,33.7121,33.8481,281075.0
2019-05-10 11:30:00,37.33,37.35,37.16,37.3,225302.0,33.8299,33.8481,33.6759,33.8027,225302.0
2019-05-10 12:00:00,37.29,37.55,37.28,37.52,355078.0,33.7937,34.0293,33.7846,34.0021,355078.0
2019-05-10 12:30:00,37.53,37.62,37.44,37.47,447732.0,34.0112,34.0927,33.9296,33.9568,447732.0
2019-05-10 13:00:00,37.48,37.65,37.43,37.62,243909.0,33.9659,34.1199,33.9205,34.0927,243909.0
2019-05-10 13:30:00,37.61,37.63,37.48,37.55,235760.0,34.0837,34.1018,33.9659,34.0293,235760.0
2019-05-10 14:00:00,37.55,37.64,37.38,37.52,327328.0,34.0293,34.1109,33.8752,34.0021,327328.0
2019-05-10 14:30:00,37.52,37.72,37.49,37.64,241237.0,34.0021,34.1834,33.9749,34.1109,241237.0
2019-05-10 15:00:00,37.65,38.01,37.64,37.98,305053.0,34.1199,34.4462,34.1109,34.419,305053.0
2019-05-10 15:30:00,37.98,37.99,37.79,37.93,571312.0,34.419,34.428,34.2468,34.3737,571312.0
2019-05-13 09:30:00,37.16,37.21,36.72,36.79,243611.0,33.6759,33.7212,33.2771,33.3406,243611.0
2019-05-13 10:00:00,36.79,37.08,36.71,37.07,212946.0,33.3406,33.6034,33.2681,33.5943,212946.0
2019-05-13 10:30:00,37.07,37.24,37.02,37.12,165851.0,33.5943,33.7484,33.549,33.6396,165851.0
2019-05-13 11:00:00,37.12,37.15,36.92,36.93,171458.0,33.6396,33.6668,33.4584,33.4674,171458.0
2019-05-13 11:30:00,36.93,36.99,36.85,36.96,98094.0,33.4674,33.5218,33.3949,33.4946,98094.0
2019-05-13 12:00:00,36.97,37.07,36.86,37.0,140695.0,33.5037,33.5943,33.404,33.5309,140695.0
2019-05-13 12:30:00,37.0,37.06,36.85,36.87,124480.0,33.5309,33.5852,33.3949,33.4131,124480.0
2019-05-13 13:00:00,36.88,36.89,36.79,36.84,138941.0,33.4221,33.4312,33.3406,33.3859,138941.0
2019-05-13 13:30:00,36.84,37.01,36.82,37.0,266226.0,33.3859,33.5399,33.3677,33.5309,266226.0
2019-05-13 14:00:00,36.99,37.19,36.96,37.12,303552.0,33.5218,33.7031,33.4946,33.6396,303552.0
2019-05-13 14:30:00,37.12,37.36,37.11,37.29,337433.0,33.6396,33.8571,33.6306,33.7937,337433.0
2019-05-13 15:00:00,37.28,37.33,37.09,37.12,382325.0,33.7846,33.8299,33.6124,33.6396,382325.0
2019-05-13 15:30:00,37.11,37.14,36.97,36.99,843688.0,33.6306,33.6577,33.5037,33.5218,843688.0
2019-05-14 09:30:00,37.08,37.25,36.94,37.1,230281.0,33.6034,33.7574,33.4765,33.6215,230281.0
2019-05-14 10:00:00,37.11,37.32,37.08,37.32,233479.0,33.6306,33.8209,33.6034,33.8209,233479.0
2019-05-14 10:30:00,37.3,37.45,37.2,37.25,324507.0,33.8027,33.9387,33.7121,33.7574,324507.0
2019-05-14 11:00:00,37.26,37.36,37.22,37.31,141419.0,33.7665,33.8571,33.7302,33.8118,141419.0
2019-05-14 11:30:00,37.3,37.48,37.29,37.42,132669.0,33.8027,33.9659,33.7937,33.9115,132669.0
2019-05-14 12:00:00,37.42,37.54,37.35,37.54,248403.0,33.9115,34.0202,33.8481,34.0202,248403.0
2019-05-14 12:30:00,37.53,37.54,37.4,37.47,97877.0,34.0112,34.0202,33.8934,33.9568,97877.0
2019-05-14 13:00:00,37.48,37.59,37.45,37.53,68186.0,33.9659,34.0655,33.9387,34.0112,68186.0
2019-05-14 13:30:00,37.54,37.63,37.53,37.58,89973.0,34.0202,34.1018,34.0112,34.0565,89973.0
2019-05-14 14:00:00,37.57,37.6,37.49,37.57,110799.0,34.0474,34.0746,33.9749,34.0474,110799.0
2019-05-14 14:30:00,37.57,37.65,37.47,37.51,107484.0,34.0474,34.1199,33.9568,33.993,107484.0
2019-05-14 15:00:00,37.51,37.56,37.45,37.46,152353.0,33.993,34.0384,33.9387,33.9477,152353.0
2019-05-14 15:30:00,37.46,37.46,37.32,37.35,652055.0,33.9477,33.9477,33.8209,33.8481,652055.0
2019-05-15 09:30:00,37.0,37.37,36.93,37.37,301076.0,33.5309,33.8662,33.4674,33.8662,301076.0
2019-05-15 10:00:00,37.36,37.54,37.19,37.53,317187.0,33.8571,34.0202,33.7031,34.0112,317187.0
2019-05-15 10:30:00,37.52,37.63,37.43,37.62,136142.0,34.0021,34.1018,33.9205,34.0927,136142.0
2019-05-15 11:00:00,37.63,37.63,37.47,37.55,121949.0,34.1018,34.1018,33.9568,34.0293,121949.0
2019-05-15 11:30:00,37.55,37.84,37.53,37.8,863765.0,34.0293,34.2921,34.0112,34.2559,863765.0
2019-05-15 12:00:00,37.8,37.93,37.8,37.88,198784.0,34.2559,34.3737,34.2559,34.3284,198784.0
2019-05-15 12:30:00,37.89,37.97,37.84,37.88,151597.0,34.3374,34.4099,34.2921,34.3284,151597.0
2019-05-15 13:00:00,37.89,37.92,37.77,37.8,155363.0,34.3374,34.3646,34.2287,34.2559,155363.0
2019-05-15 13:30:00,37.8,37.93,37.8,37.87,172176.0,34.2559,34.3737,34.2559,34.3193,172176.0
2019-05-15 14:00:00,37.87,37.96,37.86,37.9,195735.0,34.3193,34.4009,34.3102,34.3465,195735.0
2019-05-15 14:30:00,37.9,37.91,37.8,37.83,156450.0,34.3465,34.3555,34.2559,34.283,156450.0
2019-05-15 15:00:00,37.84,37.95,37.81,37.94,212953.0,34.2921,34.3918,34.2649,34.3827,212953.0
2019-05-15 15:30:00,37.93,37.95,37.82,37.86,559647.0,34.3737,34.3918,34.274,34.3102,559647.0
2019-05-16 09:30:00,37.86,38.03,37.86,37.99,246234.0,34.3102,34.4643,34.3102,34.428,246234.0
2019-05-16 10:00:00,37.99,38.16,37.98,38.15,151799.0,34.428,34.5821,34.419,34.573,151799.0
2019-05-16 10:30:00,38.16,38.17,37.99,38.05,136757.0,34.5821,34.5912,34.428,34.4824,136757.0
2019-05-16 11:00:00,38.05,38.17,38.01,38.17,212297.0,34.4824,34.5912,34.4462,34.5912,212297.0
2019-05-16 11:30:00,38.17,38.42,38.16,38.33,194672.0,34.5912,34.8177,34.5821,34.7362,194672.0
2019-05-16 12:00:00,38.33,38.43,38.27,38.4,129130.0,34.7362,34.8268,34.6818,34.7996,129130.0
2019-05-16 12:30:00,38.4,38.43,38.3,38.36,79849.0,34.7996,34.8268,34.709,34.7634,79849.0
2019-05-16 13:00:00,38.36,38.45,38.35,38.43,84093.0,34.7634,34.8449,34.7543,34.8268,84093.0
2019-05-16 13:30:00,38.42,38.46,38.37,38.44,155030.0,34.8177,34.854,34.7724,34.8359,155030.0
2019-05-16 14:00:00,38.44,38.49,38.33,38.48,82668.0,34.8359,34.8812,34.7362,34.8721,82668.0
2019-05-16 14:30:00,38.48,38.49,38.27,38.3,352054.0,34.8721,34.8812,34.6818,34.709,352054.0
2019-05-16 15:00:00,38.29,38.3,38.16,38.25,211733.0,34.6999,34.709,34.5821,34.6637,211733.0
2019-05-16 15:30:00,38.25,38.25,38.09,38.16,703163.0,34.6637,34.6637,34.5187,34.5821,703163.0
2019-05-17 09:30:00,37.96,37.97,37.7,37.85,237389.0,34.4009,34.4099,34.1652,34.3012,237389.0
2019-05-17 10:00:00,37.85,37.96,37.76,37.93,141244.0,34.3012,34.4009,34.2196,34.3737,141244.0
2019-05-17 10:30:00,37.93,38.16,37.81,38.08,114857.0,34.3737,34.5821,34.2649,34.5096,114857.0
2019-05-17 11:00:00,38.09,38.17,38.04,38.08,129299.0,34.5187,34.5912,34.4734,34.5096,129299.0
2019-05-17 11:30:00,38.08,38.09,37.97,38.05,92596.0,34.5096,34.5187,34.4099,34.4824,92596.0
2019-05-17 12:00:00,38.04,38.06,37.92,37.95,87833.0,34.4734,34.4915,34.3646,34.3918,87833.0
2019-05-17 12:30:00,37.95,38.01,37.87,37.95,87161.0,34.3918,34.4462,34.3193,34.3918,87161.0
2019-05-17 13:00:00,37.95,38.05,37.94,37.96,87614.0,34.3918,34.4824,34.3827,34.4009,87614.0
2019-05-17 13:30:00,37.96,38.0,37.91,37.98,90389.0,34.4009,34.4371,34.3555,34.419,90389.0
2019-05-17 14:00:00,37.97,37.99,37.89,37.93,87011.0,34.4099,34.428,34.3374,34.3737,87011.0
2019-05-17 14:30:00,37.92,37.98,37.87,37.96,143298.0,34.3646,34.419,34.3193,34.4009,143298.0
2019-05-17 15:00:00,37.97,37.97,37.7,37.73,232243.0,34.4099,34.4099,34.1652,34.1924,232243.0
2019-05-17 15:30:00,37.73,37.74,37.54,37.55,571854.0,34.1924,34.2015,34.0202,34.0293,571854.0
2019-05-20 09:30:00,37.39,37.67,37.33,37.67,149557.0,33.8843,34.138,33.8299,34.138,149557.0
2019-05-20 10:00:00,37.65,37.81,37.58,37.73,138085.0,34.1199,34.2649,34.0565,34.1924,138085.0
2019-05-20 10:30:00,37.72,37.78,37.62,37.69,75656.0,34.1834,34.2377,34.0927,34.1562,75656.0
2019-05-20 11:00:00,37.7,37.72,37.56,37.69,67315.0,34.1652,34.1834,34.0384,34.1562,67315.0
2019-05-20 11:30:00,37.7,37.76,37.62,37.74,63809.0,34.1652,34.2196,34.0927,34.2015,63809.0
2019-05-20 12:00:00,37.74,37.83,37.71,37.77,74855.0,34.2015,34.283,34.1743,34.2287,74855.0
2019-05-20 12:30:00,37.78,37.83,37.72,37.79,66860.0,34.2377,34.283,34.1834,34.2468,66860.0
2019-05-20 13:00:00,37.76,37.87,37.72,37.86,61164.0,34.2196,34.3193,34.1834,34.3102,61164.0
2019-05-20 13:30:00,37.86,37.89,37.74,37.79,232958.0,34.3102,34.3374,34.2015,34.2468,232958.0
2019-05-20 14:00:00,37.79,37.8,37.66,37.66,58484.0,34.2468,34.2559,34.129,34.129,58484.0
2019-05-20 14:30:00,37.67,37.71,37.55,37.59,241391.0,34.138,34.1743,34.0293,34.0655,241391.0
2019-05-20 15:00:00,37.58,37.62,37.47,37.62,237104.0,34.0565,34.0927,33.9568,34.0927,237104.0
2019-05-20 15:30:00,37.61,37.69,37.56,37.66,350579.0,34.0837,34.1562,34.0384,34.129,350579.0
2019-05-21 09:30:00,37.84,38.09,37.74,38.05,124211.0,34.2921,34.5187,34.2015,34.4824,124211.0
2019-05-21 10:00:00,38.06,38.28,37.98,38.19,146223.0,34.4915,34.6909,34.419,34.6093,146223.0
2019-05-21 10:30:00,38.18,38.3,38.15,38.27,85432.0,34.6002,34.709,34.573,34.6818,85432.0
2019-05-21 11:00:00,38.27,38.29,38.21,38.25,212942.0,34.6818,34.6999,34.6274,34.6637,212942.0
2019-05-21 11:30:00,38.26,38.27,38.17,38.21,105135.0,34.6727,34.6818,34.5912,34.6274,105135.0
2019-05-21 12:00:00,38.21,38.27,38.17,38.24,63777.0,34.6274,34.6818,34.5912,34.6546,63777.0
2019-05-21 12:30:00,38.25,38.29,38.2,38.28,50848.0,34.6637,34.6999,34.6184,34.6909,50848.0
2019-05-21 13:00:00,38.28,38.34,38.25,38.27,81869.0,34.6909,34.7452,34.6637,34.6818,81869.0
2019-05-21 13:30:00,38.27,38.28,38.2,38.27,40119.0,34.6818,34.6909,34.6184,34.6818,40119.0
2019-05-21 14:00:00,38.26,38.28,38.23,38.27,54781.0,34.6727,34.6909,34.6455,34.6818,54781.0
2019-05-21 14:30:00,38.27,38.29,38.22,38.24,59803.0,34.6818,34.6999,34.6365,34.6546,59803.0
2019-05-21 15:00:00,38.24,38.29,38.2,38.23,106752.0,34.6546,34.6999,34.6184,34.6455,106752.0
2019-05-21 15:30:00,38.23,38.25,38.03,38.08,723447.0,34.6455,34.6637,34.4643,34.5096,723447.0
2019-05-22 09:30:00,37.6,37.92,37.59,37.89,159581.0,34.0746,34.3646,34.0655,34.3374,159581.0
2019-05-22 10:00:00,37.89,38.07,37.81,37.97,274125.0,34.3374,34.5005,34.2649,34.4099,274125.0
2019-05-22 10:30:00,37.98,38.06,37.94,38.01,62416.0,34.419,34.4915,34.3827,34.4462,62416.0
2019-05-22 11:00:00,38.01,38.16,37.95,38.16,62422.0,34.4462,34.5821,34.3918,34.5821,62422.0
2019-05-22 11:30:00,38.16,38.18,38.07,38.12,63491.0,34.5821,34.6002,34.5005,34.5459,63491.0
2019-05-22 12:00:00,38.12,38.15,38.01,38.02,83862.0,34.5459,34.573,34.4462,34.4552,83862.0
2019-05-22 12:30:00,38.03,38.04,37.91,38.01,54389.0,34.4643,34.4734,34.3555,34.4462,54389.0
2019-05-22 13:00:00,38.0,38.02,37.91,38.01,60652.0,34.4371,34.4552,34.3555,34.4462,60652.0
2019-05-22 13:30:00,38.0,38.05,37.92,38.04,44379.0,34.4371,34.4824,34.3646,34.4734,44379.0
2019-05-22 14:00:00,38.05,38.05,37.95,38.02,59735.0,34.4824,34.4824,34.3918,34.4552,59735.0
2019-05-22 14:30:00,38.02,38.07,37.98,38.03,101693.0,34.4552,34.5005,34.419,34.4643,101693.0
2019-05-22 15:00:00,38.03,38.05,37.97,37.97,82516.0,34.4643,34.4824,34.4099,34.4099,82516.0
2019-05-22 15:30:00,37.97,38.0,37.88,37.93,468649.0,34.4099,34.4371,34.3284,34.3737,468649.0
2019-05-23 09:30:00,37.45,37.48,36.99,37.15,267234.0,33.9387,33.9659,33.5218,33.6668,267234.0
2019-05-23 10:00:00,37.14,37.26,37.06,37.21,359106.0,33.6577,33.7665,33.5852,33.7212,359106.0
2019-05-23 10:30:00,37.21,37.42,37.08,37.41,417992.0,33.7212,33.9115,33.6034,33.9024,417992.0
2019-05-23 11:00:00,37.42,37.49,37.33,37.43,173294.0,33.9115,33.9749,33.8299,33.9205,173294.0
2019-05-23 11:30:00,37.42,37.43,37.13,37.16,101248.0,33.9115,33.9205,33.6487,33.6759,101248.0
2019-05-23 12:00:00,37.17,37.21,37.07,37.2,156053.0,33.6849,33.7212,33.5943,33.7121,156053.0
2019-05-23 12:30:00,37.21,37.24,37.03,37.11,160941.0,33.7212,33.7484,33.5581,33.6306,160941.0
2019-05-23 13:00:00,37.11,37.21,37.1,37.19,146985.0,33.6306,33.7212,33.6215,33.7031,146985.0
2019-05-23 13:30:00,37.19,37.21,37.14,37.17,114283.0,33.7031,33.7212,33.6577,33.6849,114283.0
2019-05-23 14:00:00,37.17,37.22,37.09,37.13,197782.0,33.6849,33.7302,33.6124,33.6487,197782.0
2019-05-23 14:30:00,37.14,37.18,36.96,36.99,406056.0,33.6577,33.694,33.4946,33.5218,406056.0
2019-05-23 15:00:00,37.0,37.07,36.94,37.03,349645.0,33.5309,33.5943,33.4765,33.5581,349645.0
2019-05-23 15:30:00,37.03,37.06,36.86,36.91,812587.0,33.5581,33.5852,33.404,33.4493,812587.0
2019-05-24 09:30:00,37.19,37.24,37.04,37.14,111439.0,33.7031,33.7484,33.5671,33.6577,111439.0
2019-05-24 10:00:00,37.16,37.22,37.04,37.04,82874.0,33.6759,33.7302,33.5671,33.5671,82874.0
2019-05-24 10:30:00,37.05,37.11,36.95,36.98,237917.0,33.5762,33.6306,33.4856,33.5127,237917.0
2019-05-24 11:00:00,36.98,37.14,36.97,37.01,131754.0,33.5127,33.6577,33.5037,33.5399,131754.0
2019-05-24 11:30:00,37.02,37.11,37.01,37.05,52130.0,33.549,33.6306,33.5399,33.5762,52130.0
2019-05-24 12:00:00,37.05,37.07,36.95,36.99,230243.0,33.5762,33.5943,33.4856,33.5218,230243.0
2019-05-24 12:30:00,36.98,37.06,36.98,37.04,79083.0,33.5127,33.5852,33.5127,33.5671,79083.0
2019-05-24 13:00:00,37.04,37.06,36.99,36.99,117778.0,33.5671,33.5852,33.5218,33.5218,117778.0
2019-05-24 13:30:00,37.0,37.16,37.0,37.14,101718.0,33.5309,33.6759,33.5309,33.6577,101718.0
2019-05-24 14:00:00,37.14,37.17,37.1,37.14,107721.0,33.6577,33.6849,33.6215,33.6577,107721.0
2019-05-24 14:30:00,37.15,37.2,37.11,37.13,118872.0,33.6668,33.7121,33.6306,33.6487,118872.0
2019-05-24 15:00:00,37.14,37.31,37.14,37.27,131324.0,33.6577,33.8118,33.6577,33.7756,131324.0
2019-05-24 15:30:00,37.27,37.28,37.2,37.28,284183.0,33.7756,33.7846,33.7121,33.7846,284183.0
2019-05-28 09:30:00,37.23,37.3,37.1,37.28,95437.0,33.7393,33.8027,33.6215,33.7846,95437.0
2019-05-28 10:00:00,37.28,37.29,37.04,37.07,119455.0,33.7846,33.7937,33.5671,33.5943,119455.0
2019-05-28 10:30:00,37.06,37.07,36.83,36.86,76093.0,33.5852,33.5943,33.3768,33.404,76093.0
2019-05-28 11:00:00,36.85,36.93,36.73,36.74,93294.0,33.3949,33.4674,33.2862,33.2952,93294.0
2019-05-28 11:30:00,36.73,36.84,36.66,36.76,86081.0,33.2862,33.3859,33.2227,33.3134,86081.0
2019-05-28 12:00:00,36.76,36.91,36.73,36.91,64811.0,33.3134,33.4493,33.2862,33.4493,64811.0
2019-05-28 12:30:00,36.91,36.95,36.87,36.87,52275.0,33.4493,33.4856,33.4131,33.4131,52275.0
2019-05-28 13:00:00,36.87,36.89,36.74,36.79,100335.0,33.4131,33.4312,33.2952,33.3406,100335.0
2019-05-28 13:30:00,36.78,36.83,36.74,36.77,54365.0,33.3315,33.3768,33.2952,33.3224,54365.0
2019-05-28 14:00:00,36.76,36.76,36.67,36.68,62128.0,33.3134,33.3134,33.2318,33.2409,62128.0
2019-05-28 14:30:00,36.68,36.69,36.6,36.62,117865.0,33.2409,33.2499,33.1684,33.1865,117865.0
2019-05-28 15:00:00,36.61,36.62,36.51,36.51,132192.0,33.1774,33.1865,33.0868,33.0868,132192.0
2019-05-28 15:30:00,36.51,36.56,36.41,36.46,530756.0,33.0868,33.1321,32.9962,33.0415,530756.0
2019-05-29 09:30:00,36.3,36.48,36.21,36.25,232263.0,32.8965,33.0596,32.8149,32.8512,232263.0
2019-05-29 10:00:00,36.26,36.48,36.22,36.48,167940.0,32.8602,33.0596,32.824,33.0596,167940.0
2019-05-29 10:30:00,36.48,36.57,36.25,36.27,125628.0,33.0596,33.1412,32.8512,32.8693,125628.0
2019-05-29 11:00:00,36.25,36.43,36.16,36.2,111472.0,32.8512,33.0143,32.7696,32.8059,111472.0
2019-05-29 11:30:00,36.2,36.26,35.97,35.99,137624.0,32.8059,32.8602,32.5974,32.6156,137624.0
2019-05-29 12:00:00,35.99,36.1,35.95,36.08,132893.0,32.6156,32.7153,32.5793,32.6971,132893.0
2019-05-29 12:30:00,36.08,36.11,35.96,35.98,62017.0,32.6971,32.7243,32.5884,32.6065,62017.0
2019-05-29 13:00:00,35.97,36.16,35.92,36.09,91214.0,32.5974,32.7696,32.5521,32.7062,91214.0
2019-05-29 13:30:00,36.09,36.12,36.03,36.05,233508.0,32.7062,32.7334,32.6518,32.6699,233508.0
2019-05-29 14:00:00,36.05,36.06,35.93,35.96,356237.0,32.6699,32.679,32.5612,32.5884,356237.0
2019-05-29 14:30:00,35.96,35.96,35.83,35.87,135313.0,32.5884,32.5884,32.4706,32.5068,135313.0
2019-05-29 15:00:00,35.87,35.97,35.79,35.93,453330.0,32.5068,32.5974,32.4343,32.5612,453330.0
2019-05-29 15:30:00,35.92,36.08,35.84,35.92,720469.0,32.5521,32.6971,32.4796,32.5521,720469.0
2019-05-30 09:30:00,36.02,36.21,35.95,36.21,96962.0,32.6428,32.8149,32.5793,32.8149,96962.0
2019-05-30 10:00:00,36.2,36.22,36.06,36.09,76058.0,32.8059,32.824,32.679,32.7062,76058.0
2019-05-30 10:30:00,36.09,36.15,35.84,35.88,188463.0,32.7062,32.7606,32.4796,32.5159,188463.0
2019-05-30 11:00:00,35.87,35.87,35.67,35.7,108191.0,32.5068,32.5068,32.3256,32.3528,108191.0
2019-05-30 11:30:00,35.71,35.74,35.65,35.71,103488.0,32.3618,32.389,32.3074,32.3618,103488.0
2019-05-30 12:00:00,35.72,35.8,35.66,35.73,131270.0,32.3709,32.4434,32.3165,32.3799,131270.0
2019-05-30 12:30:00,35.72,35.88,35.69,35.83,180142.0,32.3709,32.5159,32.3437,32.4706,180142.0
2019-05-30 13:00:00,35.83,35.86,35.78,35.84,58588.0,32.4706,32.4978,32.4253,32.4796,58588.0
2019-05-30 13:30:00,35.86,35.86,35.77,35.83,66284.0,32.4978,32.4978,32.4162,32.4706,66284.0
2019-05-30 14:00:00,35.84,35.85,35.74,35.77,116685.0,32.4796,32.4887,32.389,32.4162,116685.0
2019-05-30 14:30:00,35.77,35.81,35.66,35.79,109857.0,32.4162,32.4524,32.3165,32.4343,109857.0
2019-05-30 15:00:00,35.79,35.79,35.68,35.72,298840.0,32.4343,32.4343,32.3346,32.3709,298840.0
2019-05-30 15:30:00,35.72,35.94,35.71,35.84,470162.0,32.3709,32.5703,32.3618,32.4796,470162.0
2019-05-31 09:30:00,35.48,35.48,34.99,35.09,322102.0,32.1534,32.1534,31.7093,31.7999,322102.0
2019-05-31 10:00:00,35.1,35.21,34.98,35.05,243262.0,31.809,31.9087,31.7003,31.7637,243262.0
2019-05-31 10:30:00,35.05,35.17,35.03,35.15,122303.0,31.7637,31.8724,31.7456,31.8543,122303.0
2019-05-31 11:00:00,35.15,35.24,35.11,35.23,88802.0,31.8543,31.9359,31.8181,31.9268,88802.0
2019-05-31 11:30:00,35.23,35.23,35.07,35.11,88131.0,31.9268,31.9268,31.7818,31.8181,88131.0
2019-05-31 12:00:00,35.1,35.15,35.05,35.06,64431.0,31.809,31.8543,31.7637,31.7728,64431.0
2019-05-31 12:30:00,35.07,35.1,35.02,35.05,51024.0,31.7818,31.809,31.7365,31.7637,51024.0
2019-05-31 13:00:00,35.07,35.14,35.04,35.14,56403.0,31.7818,31.8453,31.7546,31.8453,56403.0
2019-05-31 13:30:00,35.13,35.15,35.01,35.04,97473.0,31.8362,31.8543,31.7274,31.7546,97473.0
2019-05-31 14:00:00,35.03,35.05,34.9,34.95,148179.0,31.7456,31.7637,31.6278,31.6731,148179.0
2019-05-31 14:30:00,34.95,34.99,34.88,34.93,96230.0,31.6731,31.7093,31.6096,31.655,96230.0
2019-05-31 15:00:00,34.92,34.92,34.79,34.85,148839.0,31.6459,31.6459,31.5281,31.5825,148839.0
2019-05-31 15:30:00,34.84,34.94,34.81,34.92,336709.0,31.5734,31.664,31.5462,31.6459,336709.0
2019-06-03 09:30:00,35.07,35.32,35.03,35.32,172267.0,31.7818,32.0084,31.7456,32.0084,172267.0
2019-06-03 10:00:00,35.3,35.7,35.24,35.7,155199.0,31.9903,32.3528,31.9359,32.3528,155199.0
2019-06-03 10:30:00,35.7,35.77,35.61,35.69,181130.0,32.3528,32.4162,32.2712,32.3437,181130.0
2019-06-03 11:00:00,35.68,35.69,35.37,35.45,112416.0,32.3346,32.3437,32.0537,32.1262,112416.0
2019-06-03 11:30:00,35.45,35.53,35.42,35.47,87450.0,32.1262,32.1987,32.099,32.1443,87450.0
2019-06-03 12:00:00,35.47,35.51,35.33,35.34,138079.0,32.1443,32.1806,32.0174,32.0265,138079.0
2019-06-03 12:30:00,35.34,35.47,35.33,35.41,87894.0,32.0265,32.1443,32.0174,32.0899,87894.0
2019-06-03 13:00:00,35.43,35.67,35.36,35.59,194117.0,32.1081,32.3256,32.0446,32.2531,194117.0
2019-06-03 13:30:00,35.59,35.8,35.43,35.76,176268.0,32.2531,32.4434,32.1081,32.4071,176268.0
2019-06-03 14:00:00,35.77,35.86,35.72,35.77,132268.0,32.4162,32.4978,32.3709,32.4162,132268.0
2019-06-03 14:30:00,35.78,35.8,35.63,35.67,155232.0,32.4253,32.4434,32.2893,32.3256,155232.0
2019-06-03 15:00:00,35.67,35.7,35.52,35.58,195683.0,32.3256,32.3528,32.1896,32.244,195683.0
2019-06-03 15:30:00,35.57,35.63,35.5,35.61,606010.0,32.2349,32.2893,32.1715,32.2712,606010.0
2019-06-04 09:30:00,36.01,36.42,36.01,36.41,214983.0,32.6337,33.0052,32.6337,32.9962,214983.0
2019-06-04 10:00:00,36.39,36.58,36.36,36.57,271236.0,32.9781,33.1502,32.9509,33.1412,271236.0
2019-06-04 10:30:00,36.58,36.64,36.4,36.64,158828.0,33.1502,33.2046,32.9871,33.2046,158828.0
2019-06-04 11:00:00,36.63,36.75,36.59,36.67,121522.0,33.1956,33.3043,33.1593,33.2318,121522.0
2019-06-04 11:30:00,36.68,36.71,36.59,36.64,111993.0,33.2409,33.2681,33.1593,33.2046,111993.0
2019-06-04 12:00:00,36.64,36.65,36.54,36.62,94612.0,33.2046,33.2137,33.114,33.1865,94612.0
2019-06-04 12:30:00,36.62,36.7,36.56,36.64,86116.0,33.1865,33.259,33.1321,33.2046,86116.0
2019-06-04 13:00:00,36.64,36.79,36.63,36.77,192426.0,33.2046,33.3406,33.1956,33.3224,192426.0
2019-06-04 13:30:00,36.76,36.87,36.72,36.87,147758.0,33.3134,33.4131,33.2771,33.4131,147758.0
2019-06-04 14:00:00,36.86,36.89,36.78,36.84,116510.0,33.404,33.4312,33.3315,33.3859,116510.0
2019-06-04 14:30:00,36.84,36.91,36.77,36.81,259820.0,33.3859,33.4493,33.3224,33.3587,259820.0
2019-06-04 15:00:00,36.81,37.0,36.8,37.0,174718.0,33.3587,33.5309,33.3496,33.5309,174718.0
2019-06-04 15:30:00,37.0,37.23,36.98,37.19,568027.0,33.5309,33.7393,33.5127,33.7031,568027.0
2019-06-05 09:30:00,37.39,37.43,37.08,37.22,160918.0,33.8843,33.9205,33.6034,33.7302,160918.0
2019-06-05 10:00:00,37.24,37.28,37.08,37.09,127449.0,33.7484,33.7846,33.6034,33.6124,127449.0
2019-06-05 10:30:00,37.09,37.1,36.89,36.94,86973.0,33.6124,33.6215,33.4312,33.4765,86973.0
2019-06-05 11:00:00,36.94,37.06,36.94,37.03,100882.0,33.4765,33.5852,33.4765,33.5581,100882.0
2019-06-05 11:30:00,37.03,37.15,37.02,37.15,77646.0,33.5581,33.6668,33.549,33.6668,77646.0
2019-06-05 12:00:00,37.15,37.16,37.0,37.09,82837.0,33.6668,33.6759,33.5309,33.6124,82837.0
2019-06-05 12:30:00,37.08,37.18,37.02,37.16,100770.0,33.6034,33.694,33.549,33.6759,100770.0
2019-06-05 13:00:00,37.15,37.23,37.14,37.2,80369.0,33.6668,33.7393,33.6577,33.7121,80369.0
2019-06-05 13:30:00,37.2,37.29,37.16,37.22,69921.0,33.7121,33.7937,33.6759,33.7302,69921.0
2019-06-05 14:00:00,37.22,37.22,37.06,37.06,77007.0,33.7302,33.7302,33.5852,33.5852,77007.0
2019-06-05 14:30:00,37.06,37.07,36.91,36.95,66466.0,33.5852,33.5943,33.4493,33.4856,66466.0
2019-06-05 15:00:00,36.94,37.13,36.93,37.1,125854.0,33.4765,33.6487,33.4674,33.6215,125854.0
2019-06-05 15:30:00,37.09,37.22,37.02,37.22,332328.0,33.6124,33.7302,33.549,33.7302,332328.0
2019-06-06 09:30:00,37.13,37.26,37.01,37.04,168071.0,33.6487,33.7665,33.5399,33.5671,168071.0
2019-06-06 10:00:00,37.04,37.09,36.73,36.75,65257.0,33.5671,33.6124,33.2862,33.3043,65257.0
2019-06-06 10:30:00,36.75,37.04,36.73,36.99,74500.0,33.3043,33.5671,33.2862,33.5218,74500.0
2019-06-06 11:00:00,36.99,37.19,36.96,37.09,58707.0,33.5218,33.7031,33.4946,33.6124,58707.0
2019-06-06 11:30:00,37.07,37.13,36.85,36.87,59699.0,33.5943,33.6487,33.3949,33.4131,59699.0
2019-06-06 12:00:00,36.88,37.03,36.86,36.98,54573.0,33.4221,33.5581,33.404,33.5127,54573.0
2019-06-06 12:30:00,36.98,37.13,36.97,37.1,54468.0,33.5127,33.6487,33.5037,33.6215,54468.0
2019-06-06 13:00:00,37.1,37.19,37.1,37.16,45953.0,33.6215,33.7031,33.6215,33.6759,45953.0
2019-06-06 13:30:00,37.17,37.21,37.05,37.07,44813.0,33.6849,33.7212,33.5762,33.5943,44813.0
2019-06-06 14:00:00,37.08,37.21,37.03,37.21,57586.0,33.6034,33.7212,33.5581,33.7212,57586.0
2019-06-06 14:30:00,37.2,37.33,37.17,37.18,69574.0,33.7121,33.8299,33.6849,33.694,69574.0
2019-06-06 15:00:00,37.18,37.44,37.18,37.44,156435.0,33.694,33.9296,33.694,33.9296,156435.0
2019-06-06 15:30:00,37.43,37.49,37.39,37.43,303523.0,33.9205,33.9749,33.8843,33.9205,303523.0
2019-06-07 09:30:00,37.66,37.75,37.51,37.64,117651.0,34.129,34.2105,33.993,34.1109,117651.0
2019-06-07 10:00:00,37.63,37.92,37.62,37.83,171878.0,34.1018,34.3646,34.0927,34.283,171878.0
2019-06-07 10:30:00,37.83,38.16,37.83,38.14,150231.0,34.283,34.5821,34.283,34.564,150231.0
2019-06-07 11:00:00,38.13,38.16,37.76,37.78,97652.0,34.5549,34.5821,34.2196,34.2377,97652.0
2019-06-07 11:30:00,37.78,37.81,37.7,37.75,72798.0,34.2377,34.2649,34.1652,34.2105,72798.0
2019-06-07 12:00:00,37.75,37.94,37.72,37.92,93125.0,34.2105,34.3827,34.1834,34.3646,93125.0
2019-06-07 12:30:00,37.92,37.94,37.8,37.85,88046.0,34.3646,34.3827,34.2559,34.3012,88046.0
2019-06-07 13:00:00,37.85,37.9,37.83,37.85,76919.0,34.3012,34.3465,34.283,34.3012,76919.0
2019-06-07 13:30:00,37.85,38.0,37.85,37.98,94579.0,34.3012,34.4371,34.3012,34.419,94579.0
2019-06-07 14:00:00,37.98,38.02,37.9,37.95,115807.0,34.419,34.4552,34.3465,34.3918,115807.0
2019-06-07 14:30:00,37.96,38.03,37.92,37.97,114399.0,34.4009,34.4643,34.3646,34.4099,114399.0
2019-06-07 15:00:00,37.97,38.04,37.94,38.04,93007.0,34.4099,34.4734,34.3827,34.4734,93007.0
2019-06-07 15:30:00,38.03,38.08,37.93,37.95,413716.0,34.4643,34.5096,34.3737,34.3918,413716.0
2019-06-10 09:30:00,38.14,38.46,38.14,38.44,90492.0,34.564,34.854,34.564,34.8359,90492.0
2019-06-10 10:00:00,38.44,38.52,38.27,38.34,74938.0,34.8359,34.9084,34.6818,34.7452,74938.0
2019-06-10 10:30:00,38.34,38.34,38.2,38.23,69529.0,34.7452,34.7452,34.6184,34.6455,69529.0
2019-06-10 11:00:00,38.23,38.27,38.15,38.21,75481.0,34.6455,34.6818,34.573,34.6274,75481.0
2019-06-10 11:30:00,38.21,38.27,38.14,38.22,120643.0,34.6274,34.6818,34.564,34.6365,120643.0
2019-06-10 12:00:00,38.22,38.23,38.08,38.12,90934.0,34.6365,34.6455,34.5096,34.5459,90934.0
2019-06-10 12:30:00,38.12,38.14,38.06,38.09,72719.0,34.5459,34.564,34.4915,34.5187,72719.0
2019-06-10 13:00:00,38.08,38.15,38.06,38.12,43819.0,34.5096,34.573,34.4915,34.5459,43819.0
2019-06-10 13:30:00,38.13,38.18,38.01,38.07,48810.0,34.5549,34.6002,34.4462,34.5005,48810.0
2019-06-10 14:00:00,38.08,38.08,37.96,38.02,102735.0,34.5096,34.5096,34.4009,34.4552,102735.0
2019-06-10 14:30:00,38.02,38.07,37.98,38.01,120690.0,34.4552,34.5005,34.419,34.4462,120690.0
2019-06-10 15:00:00,38.0,38.04,37.93,37.94,118135.0,34.4371,34.4734,34.3737,34.3827,118135.0
2019-06-10 15:30:00,37.95,38.01,37.79,37.87,485785.0,34.3918,34.4462,34.2468,34.3193,485785.0
2019-06-11 09:30:00,38.2,38.42,38.08,38.13,119954.0,34.6184,34.8177,34.5096,34.5549,119954.0
2019-06-11 10:00:00,38.13,38.17,37.73,37.77,178042.0,34.5549,34.5912,34.1924,34.2287,178042.0
2019-06-11 10:30:00,37.77,37.88,37.7,37.83,191787.0,34.2287,34.3284,34.1652,34.283,191787.0
2019-06-11 11:00:00,37.82,38.04,37.8,37.94,177539.0,34.274,34.4734,34.2559,34.3827,177539.0
2019-06-11 11:30:00,37.93,37.95,37.8,37.87,78255.0,34.3737,34.3918,34.2559,34.3193,78255.0
2019-06-11 12:00:00,37.86,37.88,37.79,37.84,77123.0,34.3102,34.3284,34.2468,34.2921,77123.0
2019-06-11 12:30:00,37.85,37.91,37.73,37.75,87836.0,34.3012,34.3555,34.1924,34.2105,87836.0
2019-06-11 13:00:00,37.74,37.8,37.71,37.77,43448.0,34.2015,34.2559,34.1743,34.2287,43448.0
2019-06-11 13:30:00,37.77,37.97,37.74,37.96,50697.0,34.2287,34.4099,34.2015,34.4009,50697.0
2019-06-11 14:00:00,37.95,38.02,37.94,38.02,64844.0,34.3918,34.4552,34.3827,34.4552,64844.0
2019-06-11 14:30:00,38.02,38.04,37.93,38.02,88590.0,34.4552,34.4734,34.3737,34.4552,88590.0
2019-06-11 15:00:00,38.02,38.05,37.97,38.02,96403.0,34.4552,34.4824,34.4099,34.4552,96403.0
2019-06-11 15:30:00,38.01,38.05,37.9,37.94,371526.0,34.4462,34.4824,34.3465,34.3827,371526.0
2019-06-12 09:30:00,37.97,38.11,37.88,38.11,63361.0,34.4099,34.5368,34.3284,34.5368,63361.0
2019-06-12 10:00:00,38.11,38.11,37.74,37.82,47489.0,34.5368,34.5368,34.2015,34.274,47489.0
2019-06-12 10:30:00,37.82,37.94,37.75,37.81,57545.0,34.274,34.3827,34.2105,34.2649,57545.0
2019-06-12 11:00:00,37.8,37.86,37.79,37.8,46920.0,34.2559,34.3102,34.2468,34.2559,46920.0
2019-06-12 11:30:00,37.8,37.85,37.76,37.84,51010.0,34.2559,34.3012,34.2196,34.2921,51010.0
2019-06-12 12:00:00,37.85,37.89,37.8,37.8,71006.0,34.3012,34.3374,34.2559,34.2559,71006.0
2019-06-12 12:30:00,37.8,38.01,37.79,38.0,99026.0,34.2559,34.4462,34.2468,34.4371,99026.0
2019-06-12 13:00:00,38.0,38.18,38.0,38.15,152543.0,34.4371,34.6002,34.4371,34.573,152543.0
2019-06-12 13:30:00,38.15,38.27,38.14,38.24,109065.0,34.573,34.6818,34.564,34.6546,109065.0
2019-06-12 14:00:00,38.24,38.34,38.21,38.29,113772.0,34.6546,34.7452,34.6274,34.6999,113772.0
2019-06-12 14:30:00,38.29,38.35,38.25,38.27,78962.0,34.6999,34.7543,34.6637,34.6818,78962.0
2019-06-12 15:00:00,38.27,38.3,38.19,38.19,181736.0,34.6818,34.709,34.6093,34.6093,181736.0
2019-06-12 15:30:00,38.19,38.2,38.11,38.18,199585.0,34.6093,34.6184,34.5368,34.6002,199585.0
2019-06-13 09:30:00,38.37,38.69,38.31,38.52,140523.0,34.7724,35.0624,34.718,34.9084,140523.0
2019-06-13 10:00:00,38.52,38.53,38.28,38.46,92260.0,34.9084,34.9174,34.6909,34.854,92260.0
2019-06-13 10:30:00,38.45,38.57,38.33,38.49,191406.0,34.8449,34.9537,34.7362,34.8812,191406.0
2019-06-13 11:00:00,38.48,38.6,38.48,38.59,73956.0,34.8721,34.9808,34.8721,34.9718,73956.0
2019-06-13 11:30:00,38.59,38.7,38.54,38.69,94501.0,34.9718,35.0715,34.9265,35.0624,94501.0
2019-06-13 12:00:00,38.7,38.74,38.65,38.72,117035.0,35.0715,35.1077,35.0262,35.0896,117035.0
2019-06-13 12:30:00,38.71,39.01,38.71,38.97,474859.0,35.0805,35.3524,35.0805,35.3162,474859.0
2019-06-13 13:00:00,38.98,39.07,38.94,38.96,220143.0,35.3252,35.4068,35.289,35.3071,220143.0
2019-06-13 13:30:00,38.96,39.12,38.93,39.03,122914.0,35.3071,35.4521,35.2799,35.3705,122914.0
2019-06-13 14:00:00,39.04,39.12,38.95,39.06,233244.0,35.3796,35.4521,35.298,35.3977,233244.0
2019-06-13 14:30:00,39.07,39.17,39.03,39.17,206249.0,35.4068,35.4974,35.3705,35.4974,206249.0
2019-06-13 15:00:00,39.16,39.18,38.86,38.92,473335.0,35.4883,35.5065,35.2165,35.2708,473335.0
2019-06-13 15:30:00,38.91,39.09,38.85,39.05,453670.0,35.2618,35.4249,35.2074,35.3887,453670.0
2019-06-14 09:30:00,38.82,39.01,38.52,38.55,425363.0,35.1802,35.3524,34.9084,34.9355,425363.0
2019-06-14 10:00:00,38.56,38.62,38.43,38.44,218032.0,34.9446,34.999,34.8268,34.8359,218032.0
2019-06-14 10:30:00,38.43,38.45,38.31,38.34,276771.0,34.8268,34.8449,34.718,34.7452,276771.0
2019-06-14 11:00:00,38.35,38.47,38.32,38.32,186420.0,34.7543,34.863,34.7271,34.7271,186420.0
2019-06-14 11:30:00,38.32,38.37,38.23,38.29,139683.0,34.7271,34.7724,34.6455,34.6999,139683.0
2019-06-14 12:00:00,38.28,38.28,38.12,38.13,95602.0,34.6909,34.6909,34.5459,34.5549,95602.0
2019-06-14 12:30:00,38.13,38.17,38.05,38.09,121390.0,34.5549,34.5912,34.4824,34.5187,121390.0
2019-06-14 13:00:00,38.08,38.21,38.08,38.11,98651.0,34.5096,34.6274,34.5096,34.5368,98651.0
2019-06-14 13:30:00,38.11,38.18,38.09,38.13,111148.0,34.5368,34.6002,34.5187,34.5549,111148.0
2019-06-14 14:00:00,38.13,38.17,38.08,38.17,68755.0,34.5549,34.5912,34.5096,34.5912,68755.0
2019-06-14 14:30:00,38.16,38.29,38.16,38.29,121058.0,34.5821,34.6999,34.5821,34.6999,121058.0
2019-06-14 15:00:00,38.28,38.35,38.27,38.33,213969.0,34.6909,34.7543,34.6818,34.7362,213969.0
2019-06-14 15:30:00,38.33,38.38,38.25,38.28,475667.0,34.7362,34.7815,34.6637,34.6909,475667.0
2019-06-17 09:30:00,38.33,38.49,38.02,38.21,217400.0,34.7362,34.8812,34.4552,34.6274,217400.0
2019-06-17 10:00:00,38.22,38.33,38.15,38.23,131461.0,34.6365,34.7362,34.573,34.6455,131461.0
2019-06-17 10:30:00,38.25,38.28,38.15,38.19,138170.0,34.6637,34.6909,34.573,34.6093,138170.0
2019-06-17 11:00:00,38.18,38.22,38.02,38.04,188387.0,34.6002,34.6365,34.4552,34.4734,188387.0
2019-06-17 11:30:00,38.04,38.09,37.86,37.93,95738.0,34.4734,34.5187,34.3102,34.3737,95738.0
2019-06-17 12:00:00,37.93,37.96,37.86,37.92,90266.0,34.3737,34.4009,34.3102,34.3646,90266.0
2019-06-17 12:30:00,37.91,38.0,37.86,37.89,126225.0,34.3555,34.4371,34.3102,34.3374,126225.0
2019-06-17 13:00:00,37.89,37.96,37.86,37.9,120368.0,34.3374,34.4009,34.3102,34.3465,120368.0
2019-06-17 13:30:00,37.9,38.02,37.88,38.02,140207.0,34.3465,34.4552,34.3284,34.4552,140207.0
2019-06-17 14:00:00,38.01,38.07,37.99,38.06,121031.0,34.4462,34.5005,34.428,34.4915,121031.0
2019-06-17 14:30:00,38.06,38.14,38.02,38.1,109867.0,34.4915,34.564,34.4552,34.5277,109867.0
2019-06-17 15:00:00,38.09,38.1,37.94,38.05,230153.0,34.5187,34.5277,34.3827,34.4824,230153.0
2019-06-17 15:30:00,38.05,38.06,37.89,37.93,409883.0,34.4824,34.4915,34.3374,34.3737,409883.0
2019-06-18 09:30:00,38.08,38.78,38.04,38.52,917534.0,34.5096,35.144,34.4734,34.9084,917534.0
2019-06-18 10:00:00,38.52,38.57,38.02,38.07,363530.0,34.9084,34.9537,34.4552,34.5005,363530.0
2019-06-18 10:30:00,38.07,38.2,37.85,37.86,219407.0,34.5005,34.6184,34.3012,34.3102,219407.0
2019-06-18 11:00:00,37.85,37.96,37.57,37.62,323064.0,34.3012,34.4009,34.0474,34.0927,323064.0
2019-06-18 11:30:00,37.62,37.78,37.5,37.61,275148.0,34.0927,34.2377,33.984,34.0837,275148.0
2019-06-18 12:00:00,37.61,37.77,37.59,37.75,134291.0,34.0837,34.2287,34.0655,34.2105,134291.0
2019-06-18 12:30:00,37.76,38.03,37.75,37.97,431814.0,34.2196,34.4643,34.2105,34.4099,431814.0
2019-06-18 13:00:00,37.96,38.04,37.88,37.97,348303.0,34.4009,34.4734,34.3284,34.4099,348303.0
2019-06-18 13:30:00,37.97,38.19,37.95,38.06,213765.0,34.4099,34.6093,34.3918,34.4915,213765.0
2019-06-18 14:00:00,38.07,38.14,38.02,38.1,145205.0,34.5005,34.564,34.4552,34.5277,145205.0
2019-06-18 14:30:00,38.1,38.14,37.87,37.9,212043.0,34.5277,34.564,34.3193,34.3465,212043.0
2019-06-18 15:00:00,37.9,37.93,37.79,37.79,247484.0,34.3465,34.3737,34.2468,34.2468,247484.0
2019-06-18 15:30:00,37.79,37.89,37.69,37.85,607191.0,34.2468,34.3374,34.1562,34.3012,607191.0
2019-06-19 09:30:00,38.0,38.02,37.57,37.75,185750.0,34.4371,34.4552,34.0474,34.2105,185750.0
2019-06-19 10:00:00,37.75,37.75,37.54,37.55,182033.0,34.2105,34.2105,34.0202,34.0293,182033.0
2019-06-19 10:30:00,37.56,37.6,37.4,37.51,190486.0,34.0384,34.0746,33.8934,33.993,190486.0
2019-06-19 11:00:00,37.52,37.52,37.44,37.47,96997.0,34.0021,34.0021,33.9296,33.9568,96997.0
2019-06-19 11:30:00,37.47,37.51,37.41,37.48,94181.0,33.9568,33.993,33.9024,33.9659,94181.0
2019-06-19 12:00:00,37.48,37.5,37.28,37.29,126237.0,33.9659,33.984,33.7846,33.7937,126237.0
2019-06-19 12:30:00,37.29,37.41,37.26,37.36,115114.0,33.7937,33.9024,33.7665,33.8571,115114.0
2019-06-19 13:00:00,37.36,37.38,37.27,37.27,92302.0,33.8571,33.8752,33.7756,33.7756,92302.0
2019-06-19 13:30:00,37.27,37.3,37.22,37.23,110127.0,33.7756,33.8027,33.7302,33.7393,110127.0
2019-06-19 14:00:00,37.27,37.59,37.15,37.41,198896.0,33.7756,34.0655,33.6668,33.9024,198896.0
2019-06-19 14:30:00,37.42,37.55,37.39,37.47,218728.0,33.9115,34.0293,33.8843,33.9568,218728.0
2019-06-19 15:00:00,37.47,37.64,37.43,37.43,203209.0,33.9568,34.1109,33.9205,33.9205,203209.0
2019-06-19 15:30:00,37.43,37.61,37.4,37.56,507970.0,33.9205,34.0837,33.8934,34.0384,507970.0
2019-06-20 09:30:00,38.09,38.29,37.83,38.2,182191.0,34.5187,34.6999,34.283,34.6184,182191.0
2019-06-20 10:00:00,38.19,38.42,38.17,38.29,248186.0,34.6093,34.8177,34.5912,34.6999,248186.0
2019-06-20 10:30:00,38.3,38.31,38.14,38.25,117186.0,34.709,34.718,34.564,34.6637,117186.0
2019-06-20 11:00:00,38.24,38.29,38.02,38.02,137625.0,34.6546,34.6999,34.4552,34.4552,137625.0
2019-06-20 11:30:00,38.02,38.05,37.94,38.05,108442.0,34.4552,34.4824,34.3827,34.4824,108442.0
2019-06-20 12:00:00,38.05,38.18,37.9,38.16,164647.0,34.4824,34.6002,34.3465,34.5821,164647.0
2019-06-20 12:30:00,38.16,38.31,38.09,38.3,120752.0,34.5821,34.718,34.5187,34.709,120752.0
2019-06-20 13:00:00,38.3,38.32,38.23,38.32,110456.0,34.709,34.7271,34.6455,34.7271,110456.0
2019-06-20 13:30:00,38.32,38.39,38.23,38.39,121429.0,34.7271,34.7905,34.6455,34.7905,121429.0
2019-06-20 14:00:00,38.37,38.46,38.31,38.41,161896.0,34.7724,34.854,34.718,34.8087,161896.0
2019-06-20 14:30:00,38.41,38.48,38.34,38.36,222495.0,34.8087,34.8721,34.7452,34.7634,222495.0
2019-06-20 15:00:00,38.37,38.57,38.36,38.55,261965.0,34.7724,34.9537,34.7634,34.9355,261965.0
2019-06-20 15:30:00,38.54,38.78,38.51,38.64,701124.0,34.9265,35.144,34.8993,35.0171,701124.0
2019-06-21 09:30:00,38.48,38.49,38.04,38.13,563013.0,34.8721,34.8812,34.4734,34.5549,563013.0
2019-06-21 10:00:00,38.13,38.22,37.97,38.16,141550.0,34.5549,34.6365,34.4099,34.5821,141550.0
2019-06-21 10:30:00,38.15,38.4,38.11,38.32,217930.0,34.573,34.7996,34.5368,34.7271,217930.0
2019-06-21 11:00:00,38.33,38.44,38.26,38.26,141732.0,34.7362,34.8359,34.6727,34.6727,141732.0
2019-06-21 11:30:00,38.26,38.35,38.24,38.25,153495.0,34.6727,34.7543,34.6546,34.6637,153495.0
2019-06-21 12:00:00,38.26,38.27,38.09,38.16,151564.0,34.6727,34.6818,34.5187,34.5821,151564.0
2019-06-21 12:30:00,38.16,38.24,38.14,38.16,106421.0,34.5821,34.6546,34.564,34.5821,106421.0
2019-06-21 13:00:00,38.17,38.23,38.14,38.19,64995.0,34.5912,34.6455,34.564,34.6093,64995.0
2019-06-21 13:30:00,38.19,38.23,38.18,38.2,52582.0,34.6093,34.6455,34.6002,34.6184,52582.0
2019-06-21 14:00:00,38.2,38.23,38.06,38.09,63066.0,34.6184,34.6455,34.4915,34.5187,63066.0
2019-06-21 14:30:00,38.1,38.13,38.04,38.06,73316.0,34.5277,34.5549,34.4734,34.4915,73316.0
2019-06-21 15:00:00,38.06,38.13,38.04,38.11,86579.0,34.4915,34.5549,34.4734,34.5368,86579.0
2019-06-21 15:30:00,38.11,38.17,38.04,38.1,424747.0,34.5368,34.5912,34.4734,34.5277,424747.0
2019-06-24 09:30:00,38.1,38.56,38.08,38.53,241881.0,34.5277,34.9446,34.5096,34.9174,241881.0
2019-06-24 10:00:00,38.52,38.66,38.43,38.66,181229.0,34.9084,35.0352,34.8268,35.0352,181229.0
2019-06-24 10:30:00,38.66,38.75,38.56,38.62,188108.0,35.0352,35.1168,34.9446,34.999,188108.0
2019-06-24 11:00:00,38.62,38.75,38.57,38.73,131756.0,34.999,35.1168,34.9537,35.0987,131756.0
2019-06-24 11:30:00,38.73,38.85,38.67,38.68,235676.0,35.0987,35.2074,35.0443,35.0533,235676.0
2019-06-24 12:00:00,38.68,38.75,38.66,38.69,80378.0,35.0533,35.1168,35.0352,35.0624,80378.0
2019-06-24 12:30:00,38.69,38.71,38.65,38.67,87133.0,35.0624,35.0805,35.0262,35.0443,87133.0
2019-06-24 13:00:00,38.67,38.77,38.66,38.7,85539.0,35.0443,35.1349,35.0352,35.0715,85539.0
2019-06-24 13:30:00,38.7,38.9,38.67,38.9,191373.0,35.0715,35.2527,35.0443,35.2527,191373.0
2019-06-24 14:00:00,38.9,38.96,38.78,38.79,171912.0,35.2527,35.3071,35.144,35.153,171912.0
2019-06-24 14:30:00,38.8,38.82,38.73,38.8,212572.0,35.1621,35.1802,35.0987,35.1621,212572.0
2019-06-24 15:00:00,38.8,38.82,38.72,38.78,241506.0,35.1621,35.1802,35.0896,35.144,241506.0
2019-06-24 15:30:00,38.78,38.86,38.74,38.86,528249.0,35.144,35.2165,35.1077,35.2165,528249.0
2019-06-25 09:30:00,38.96,38.98,38.7,38.93,167764.0,35.3071,35.3252,35.0715,35.2799,167764.0
2019-06-25 10:00:00,38.94,39.14,38.86,38.88,386511.0,35.289,35.4702,35.2165,35.2346,386511.0
2019-06-25 10:30:00,38.87,38.89,38.6,38.65,130977.0,35.2255,35.2437,34.9808,35.0262,130977.0
2019-06-25 11:00:00,38.65,38.69,38.51,38.53,197249.0,35.0262,35.0624,34.8993,34.9174,197249.0
2019-06-25 11:30:00,38.52,38.55,38.35,38.4,140916.0,34.9084,34.9355,34.7543,34.7996,140916.0
2019-06-25 12:00:00,38.41,38.44,38.27,38.3,100395.0,34.8087,34.8359,34.6818,34.709,100395.0
2019-06-25 12:30:00,38.3,38.32,38.14,38.24,90193.0,34.709,34.7271,34.564,34.6546,90193.0
2019-06-25 13:00:00,38.23,38.3,38.14,38.29,80151.0,34.6455,34.709,34.564,34.6999,80151.0
2019-06-25 13:30:00,38.29,38.38,38.28,38.35,105586.0,34.6999,34.7815,34.6909,34.7543,105586.0
2019-06-25 14:00:00,38.35,38.43,38.32,38.33,68593.0,34.7543,34.8268,34.7271,34.7362,68593.0
2019-06-25 14:30:00,38.34,38.35,38.26,38.34,92371.0,34.7452,34.7543,34.6727,34.7452,92371.0
2019-06-25 15:00:00,38.34,38.4,38.25,38.32,137488.0,34.7452,34.7996,34.6637,34.7271,137488.0
2019-06-25 15:30:00,38.32,38.46,38.29,38.41,636720.0,34.7271,34.854,34.6999,34.8087,636720.0
2019-06-26 09:30:00,38.4,38.6,38.2,38.41,325949.0,34.7996,34.9808,34.6184,34.8087,325949.0
2019-06-26 10:00:00,38.42,38.43,38.14,38.28,312443.0,34.8177,34.8268,34.564,34.6909,312443.0
2019-06-26 10:30:00,38.29,38.37,38.24,38.36,111112.0,34.6999,34.7724,34.6546,34.7634,111112.0
2019-06-26 11:00:00,38.36,38.47,38.27,38.3,113875.0,34.7634,34.863,34.6818,34.709,113875.0
2019-06-26 11:30:00,38.29,38.46,38.28,38.45,106498.0,34.6999,34.854,34.6909,34.8449,106498.0
2019-06-26 12:00:00,38.45,38.54,38.43,38.52,75477.0,34.8449,34.9265,34.8268,34.9084,75477.0
2019-06-26 12:30:00,38.52,38.64,38.51,38.61,109940.0,34.9084,35.0171,34.8993,34.9899,109940.0
2019-06-26 13:00:00,38.61,38.66,38.54,38.65,69398.0,34.9899,35.0352,34.9265,35.0262,69398.0
2019-06-26 13:30:00,38.65,38.97,38.63,38.91,162406.0,35.0262,35.3162,35.008,35.2618,162406.0
2019-06-26 14:00:00,38.91,39.0,38.87,38.98,173437.0,35.2618,35.3433,35.2255,35.3252,173437.0
2019-06-26 14:30:00,38.98,38.99,38.87,38.95,121672.0,35.3252,35.3343,35.2255,35.298,121672.0
2019-06-26 15:00:00,38.96,39.02,38.9,38.95,162335.0,35.3071,35.3615,35.2527,35.298,162335.0
2019-06-26 15:30:00,38.94,39.03,38.88,38.89,485329.0,35.289,35.3705,35.2346,35.2437,485329.0
2019-06-27 09:30:00,39.01,39.2,38.98,38.99,145972.0,35.3524,35.5246,35.3252,35.3343,145972.0
2019-06-27 10:00:00,38.99,39.01,38.84,38.92,100008.0,35.3343,35.3524,35.1983,35.2708,100008.0
2019-06-27 10:30:00,38.91,38.92,38.72,38.72,95210.0,35.2618,35.2708,35.0896,35.0896,95210.0
2019-06-27 11:00:00,38.73,38.73,38.53,38.55,99328.0,35.0987,35.0987,34.9174,34.9355,99328.0
2019-06-27 11:30:00,38.55,38.71,38.55,38.71,66308.0,34.9355,35.0805,34.9355,35.0805,66308.0
2019-06-27 12:00:00,38.71,38.85,38.69,38.8,62414.0,35.0805,35.2074,35.0624,35.1621,62414.0
2019-06-27 12:30:00,38.8,38.93,38.75,38.93,94646.0,35.1621,35.2799,35.1168,35.2799,94646.0
2019-06-27 13:00:00,38.93,39.01,38.89,38.93,98539.0,35.2799,35.3524,35.2437,35.2799,98539.0
2019-06-27 13:30:00,38.93,39.03,38.89,38.99,85030.0,35.2799,35.3705,35.2437,35.3343,85030.0
2019-06-27 14:00:00,38.98,39.02,38.9,38.91,59944.0,35.3252,35.3615,35.2527,35.2618,59944.0
2019-06-27 14:30:00,38.91,38.93,38.86,38.9,78171.0,35.2618,35.2799,35.2165,35.2527,78171.0
2019-06-27 15:00:00,38.9,38.97,38.9,38.96,133771.0,35.2527,35.3162,35.2527,35.3071,133771.0
2019-06-27 15:30:00,38.96,39.02,38.93,39.01,400609.0,35.3071,35.3615,35.2799,35.3524,400609.0
2019-06-28 09:30:00,38.99,39.32,38.99,39.22,342889.0,35.3343,35.6333,35.3343,35.5427,342889.0
2019-06-28 10:00:00,39.23,39.41,39.17,39.41,191819.0,35.5518,35.7149,35.4974,35.7149,191819.0
2019-06-28 10:30:00,39.41,39.46,39.29,39.36,172327.0,35.7149,35.7602,35.6062,35.6696,172327.0
2019-06-28 11:00:00,39.35,39.38,39.26,39.36,143243.0,35.6605,35.6877,35.579,35.6696,143243.0
2019-06-28 11:30:00,39.36,39.44,39.33,39.35,84735.0,35.6696,35.7421,35.6424,35.6605,84735.0
2019-06-28 12:00:00,39.35,39.48,39.35,39.41,245655.0,35.6605,35.7783,35.6605,35.7149,245655.0
2019-06-28 12:30:00,39.42,39.44,39.35,39.42,107539.0,35.724,35.7421,35.6605,35.724,107539.0
2019-06-28 13:00:00,39.41,39.42,39.29,39.3,113016.0,35.7149,35.724,35.6062,35.6152,113016.0
2019-06-28 13:30:00,39.3,39.31,39.19,39.26,129970.0,35.6152,35.6243,35.5155,35.579,129970.0
2019-06-28 14:00:00,39.25,39.36,39.22,39.34,180502.0,35.5699,35.6696,35.5427,35.6515,180502.0
2019-06-28 14:30:00,39.34,39.36,39.26,39.28,155241.0,35.6515,35.6696,35.579,35.5971,155241.0
2019-06-28 15:00:00,39.29,39.38,39.25,39.38,254522.0,35.6062,35.6877,35.5699,35.6877,254522.0
2019-06-28 15:30:00,39.38,39.45,39.24,39.24,755899.0,35.6877,35.7512,35.5608,35.5608,755899.0
2019-07-01 09:30:00,39.75,40.12,39.74,39.81,249727.0,36.023,36.3583,36.014,36.0774,249727.0
2019-07-01 10:00:00,39.82,39.86,39.62,39.68,220967.0,36.0865,36.1227,35.9052,35.9596,220967.0
2019-07-01 10:30:00,39.69,39.78,39.51,39.66,142141.0,35.9687,36.0502,35.8055,35.9415,142141.0
2019-07-01 11:00:00,39.66,39.66,39.47,39.5,77171.0,35.9415,35.9415,35.7693,35.7965,77171.0
2019-07-01 11:30:00,39.5,39.55,39.42,39.44,101528.0,35.7965,35.8418,35.724,35.7421,101528.0
2019-07-01 12:00:00,39.45,39.48,39.41,39.44,126587.0,35.7512,35.7783,35.7149,35.7421,126587.0
2019-07-01 12:30:00,39.43,39.46,39.33,39.38,84647.0,35.733,35.7602,35.6424,35.6877,84647.0
2019-07-01 13:00:00,39.38,39.41,39.28,39.3,96582.0,35.6877,35.7149,35.5971,35.6152,96582.0
2019-07-01 13:30:00,39.3,39.32,39.23,39.27,80259.0,35.6152,35.6333,35.5518,35.588,80259.0
2019-07-01 14:00:00,39.27,39.27,39.13,39.18,107281.0,35.588,35.588,35.4612,35.5065,107281.0
2019-07-01 14:30:00,39.18,39.27,39.17,39.25,82456.0,35.5065,35.588,35.4974,35.5699,82456.0
2019-07-01 15:00:00,39.24,39.38,39.23,39.36,147419.0,35.5608,35.6877,35.5518,35.6696,147419.0
2019-07-01 15:30:00,39.36,39.58,39.34,39.57,394873.0,35.6696,35.869,35.6515,35.8599,394873.0
2019-07-02 09:30:00,39.4,39.51,39.04,39.13,140772.0,35.7058,35.8055,35.3796,35.4612,140772.0
2019-07-02 10:00:00,39.13,39.36,39.11,39.36,92548.0,35.4612,35.6696,35.443,35.6696,92548.0
2019-07-02 10:30:00,39.37,39.54,39.36,39.5,89680.0,35.6787,35.8327,35.6696,35.7965,89680.0
2019-07-02 11:00:00,39.5,39.59,39.41,39.43,123605.0,35.7965,35.878,35.7149,35.733,123605.0
2019-07-02 11:30:00,39.43,39.43,39.32,39.36,90717.0,35.733,35.733,35.6333,35.6696,90717.0
2019-07-02 12:00:00,39.36,39.42,39.32,39.34,84370.0,35.6696,35.724,35.6333,35.6515,84370.0
2019-07-02 12:30:00,39.35,39.41,39.31,39.31,86397.0,35.6605,35.7149,35.6243,35.6243,86397.0
2019-07-02 13:00:00,39.31,39.37,39.26,39.35,65648.0,35.6243,35.6787,35.579,35.6605,65648.0
2019-07-02 13:30:00,39.34,39.38,39.31,39.37,73831.0,35.6515,35.6877,35.6243,35.6787,73831.0
2019-07-02 14:00:00,39.36,39.5,39.34,39.47,84046.0,35.6696,35.7965,35.6515,35.7693,84046.0
2019-07-02 14:30:00,39.47,39.53,39.4,39.52,175916.0,35.7693,35.8237,35.7058,35.8146,175916.0
2019-07-02 15:00:00,39.52,39.65,39.52,39.54,176698.0,35.8146,35.9324,35.8146,35.8327,176698.0
2019-07-02 15:30:00,39.55,39.72,39.54,39.69,441536.0,35.8418,35.9958,35.8327,35.9687,441536.0
2019-07-03 09:30:00,39.89,40.03,39.74,39.98,129186.0,36.1499,36.2768,36.014,36.2315,129186.0
2019-07-03 10:00:00,39.99,39.99,39.82,39.9,225892.0,36.2405,36.2405,36.0865,36.159,225892.0
2019-07-03 10:30:00,39.91,40.07,39.91,40.01,95613.0,36.168,36.313,36.168,36.2586,95613.0
2019-07-03 11:00:00,40.01,40.06,39.84,39.9,151975.0,36.2586,36.304,36.1046,36.159,151975.0
2019-07-03 11:30:00,39.9,40.14,39.9,40.11,103831.0,36.159,36.3765,36.159,36.3493,103831.0
2019-07-03 12:00:00,40.1,40.16,40.04,40.05,101016.0,36.3402,36.3946,36.2858,36.2949,101016.0
2019-07-03 12:30:00,40.05,40.14,39.88,39.91,477867.0,36.2949,36.3765,36.1408,36.168,477867.0
2019-07-05 09:30:00,39.7,39.71,39.39,39.52,143301.0,35.9777,35.9868,35.6968,35.8146,143301.0
2019-07-05 10:00:00,39.54,39.6,39.32,39.37,72518.0,35.8327,35.8871,35.6333,35.6787,72518.0
2019-07-05 10:30:00,39.37,39.37,39.14,39.31,64263.0,35.6787,35.6787,35.4702,35.6243,64263.0
2019-07-05 11:00:00,39.31,39.44,39.28,39.44,42969.0,35.6243,35.7421,35.5971,35.7421,42969.0
2019-07-05 11:30:00,39.43,39.56,39.41,39.54,62188.0,35.733,35.8508,35.7149,35.8327,62188.0
2019-07-05 12:00:00,39.55,39.64,39.52,39.62,39567.0,35.8418,35.9233,35.8146,35.9052,39567.0
2019-07-05 12:30:00,39.63,39.66,39.6,39.63,34692.0,35.9143,35.9415,35.8871,35.9143,34692.0
2019-07-05 13:00:00,39.64,39.67,39.59,39.63,30379.0,35.9233,35.9505,35.878,35.9143,30379.0
2019-07-05 13:30:00,39.63,39.72,39.62,39.72,34306.0,35.9143,35.9958,35.9052,35.9958,34306.0
2019-07-05 14:00:00,39.73,39.78,39.65,39.66,32947.0,36.0049,36.0502,35.9324,35.9415,32947.0
2019-07-05 14:30:00,39.67,39.75,39.67,39.75,36879.0,35.9505,36.023,35.9505,36.023,36879.0
2019-07-05 15:00:00,39.75,39.87,39.71,39.86,70190.0,36.023,36.1318,35.9868,36.1227,70190.0
2019-07-05 15:30:00,39.86,39.87,39.74,39.83,330512.0,36.1227,36.1318,36.014,36.0955,330512.0
2019-07-08 09:30:00,39.63,39.94,39.6,39.81,103734.0,35.9143,36.1952,35.8871,36.0774,103734.0
2019-07-08 10:00:00,39.82,39.93,39.66,39.66,160680.0,36.0865,36.1861,35.9415,35.9415,160680.0
2019-07-08 10:30:00,39.65,39.69,39.55,39.59,50897.0,35.9324,35.9687,35.8418,35.878,50897.0
2019-07-08 11:00:00,39.59,39.63,39.43,39.43,59887.0,35.878,35.9143,35.733,35.733,59887.0
2019-07-08 11:30:00,39.43,39.55,39.41,39.51,67860.0,35.733,35.8418,35.7149,35.8055,67860.0
2019-07-08 12:00:00,39.51,39.52,39.44,39.47,45688.0,35.8055,35.8146,35.7421,35.7693,45688.0
2019-07-08 12:30:00,39.47,39.55,39.47,39.48,39056.0,35.7693,35.8418,35.7693,35.7783,39056.0
2019-07-08 13:00:00,39.5,39.55,39.48,39.53,47007.0,35.7965,35.8418,35.7783,35.8237,47007.0
2019-07-08 13:30:00,39.54,39.56,39.49,39.51,30276.0,35.8327,35.8508,35.7874,35.8055,30276.0
2019-07-08 14:00:00,39.51,39.55,39.43,39.55,205140.0,35.8055,35.8418,35.733,35.8418,205140.0
2019-07-08 14:30:00,39.55,39.61,39.53,39.58,53435.0,35.8418,35.8962,35.8237,35.869,53435.0
2019-07-08 15:00:00,39.58,39.61,39.46,39.5,114860.0,35.869,35.8962,35.7602,35.7965,114860.0
2019-07-08 15:30:00,39.51,39.56,39.42,39.54,385778.0,35.8055,35.8508,35.724,35.8327,385778.0
2019-07-09 09:30:00,39.36,39.38,39.18,39.27,92290.0,35.6696,35.6877,35.5065,35.588,92290.0
2019-07-09 10:00:00,39.27,39.29,38.91,39.0,127805.0,35.588,35.6062,35.2618,35.3433,127805.0
2019-07-09 10:30:00,38.99,39.21,38.98,39.16,83785.0,35.3343,35.5337,35.3252,35.4883,83785.0
2019-07-09 11:00:00,39.15,39.23,39.11,39.18,81656.0,35.4793,35.5518,35.443,35.5065,81656.0
2019-07-09 11:30:00,39.17,39.23,39.05,39.22,102695.0,35.4974,35.5518,35.3887,35.5427,102695.0
2019-07-09 12:00:00,39.23,39.29,39.16,39.29,56583.0,35.5518,35.6062,35.4883,35.6062,56583.0
2019-07-09 12:30:00,39.3,39.3,39.2,39.23,60890.0,35.6152,35.6152,35.5246,35.5518,60890.0
2019-07-09 13:00:00,39.23,39.25,39.16,39.25,57839.0,35.5518,35.5699,35.4883,35.5699,57839.0
2019-07-09 13:30:00,39.25,39.27,39.1,39.12,96369.0,35.5699,35.588,35.434,35.4521,96369.0
2019-07-09 14:00:00,39.12,39.26,39.07,39.19,115403.0,35.4521,35.579,35.4068,35.5155,115403.0
2019-07-09 14:30:00,39.19,39.19,39.1,39.15,124074.0,35.5155,35.5155,35.434,35.4793,124074.0
2019-07-09 15:00:00,39.15,39.24,39.13,39.23,103444.0,35.4793,35.5608,35.4612,35.5518,103444.0
2019-07-09 15:30:00,39.23,39.37,39.21,39.3,362908.0,35.5518,35.6787,35.5337,35.6152,362908.0
2019-07-10 09:30:00,39.22,39.41,38.37,38.41,402005.0,35.5427,35.7149,34.7724,34.8087,402005.0
2019-07-10 10:00:00,38.41,38.45,38.24,38.38,166046.0,34.8087,34.8449,34.6546,34.7815,166046.0
2019-07-10 10:30:00,38.38,38.51,38.37,38.51,286996.0,34.7815,34.8993,34.7724,34.8993,286996.0
2019-07-10 11:00:00,38.51,38.62,38.5,38.54,168193.0,34.8993,34.999,34.8902,34.9265,168193.0
2019-07-10 11:30:00,38.54,38.64,38.52,38.57,117785.0,34.9265,35.0171,34.9084,34.9537,117785.0
2019-07-10 12:00:00,38.57,38.61,38.44,38.51,80126.0,34.9537,34.9899,34.8359,34.8993,80126.0
2019-07-10 12:30:00,38.5,38.62,38.46,38.57,84409.0,34.8902,34.999,34.854,34.9537,84409.0
2019-07-10 13:00:00,38.57,38.59,38.49,38.49,73545.0,34.9537,34.9718,34.8812,34.8812,73545.0
2019-07-10 13:30:00,38.49,38.52,38.39,38.41,73483.0,34.8812,34.9084,34.7905,34.8087,73483.0
2019-07-10 14:00:00,38.4,38.47,38.36,38.37,86772.0,34.7996,34.863,34.7634,34.7724,86772.0
2019-07-10 14:30:00,38.37,38.46,38.34,38.43,104131.0,34.7724,34.854,34.7452,34.8268,104131.0
2019-07-10 15:00:00,38.43,38.48,38.41,38.44,119763.0,34.8268,34.8721,34.8087,34.8359,119763.0
2019-07-10 15:30:00,38.44,38.48,38.36,38.42,490842.0,34.8359,34.8721,34.7634,34.8177,490842.0
2019-07-11 09:30:00,38.21,38.44,38.17,38.29,156862.0,34.7364,34.9455,34.7001,34.8091,156862.0
2019-07-11 10:00:00,38.29,38.37,37.92,37.92,200992.0,34.8091,34.8819,34.4728,34.4728,200992.0
2019-07-11 10:30:00,37.93,38.07,37.85,38.01,166789.0,34.4819,34.6091,34.4091,34.5546,166789.0
2019-07-11 11:00:00,38.0,38.15,37.98,38.15,88190.0,34.5455,34.6819,34.5273,34.6819,88190.0
2019-07-11 11:30:00,38.15,38.22,38.11,38.21,62911.0,34.6819,34.7455,34.6455,34.7364,62911.0
2019-07-11 12:00:00,38.21,38.31,38.17,38.27,92610.0,34.7364,34.8273,34.7001,34.791,92610.0
2019-07-11 12:30:00,38.27,38.35,38.25,38.3,64125.0,34.791,34.8637,34.7728,34.8182,64125.0
2019-07-11 13:00:00,38.3,38.31,38.09,38.09,99024.0,34.8182,34.8273,34.6273,34.6273,99024.0
2019-07-11 13:30:00,38.09,38.11,37.85,37.89,241671.0,34.6273,34.6455,34.4091,34.4455,241671.0
2019-07-11 14:00:00,37.89,38.03,37.89,38.02,123667.0,34.4455,34.5728,34.4455,34.5637,123667.0
2019-07-11 14:30:00,38.02,38.1,38.0,38.07,204531.0,34.5637,34.6364,34.5455,34.6091,204531.0
2019-07-11 15:00:00,38.06,38.07,37.95,37.97,264218.0,34.6001,34.6091,34.5001,34.5182,264218.0
2019-07-11 15:30:00,37.97,38.13,37.96,38.11,662050.0,34.5182,34.6637,34.5091,34.6455,662050.0
2019-07-12 09:30:00,38.23,38.52,38.14,38.45,198512.0,34.7546,35.0182,34.6728,34.9546,198512.0
2019-07-12 10:00:00,38.45,38.55,38.39,38.54,193980.0,34.9546,35.0455,34.9001,35.0364,193980.0
2019-07-12 10:30:00,38.54,38.75,38.51,38.58,214948.0,35.0364,35.2273,35.0091,35.0728,214948.0
2019-07-12 11:00:00,38.57,38.64,38.42,38.6,192072.0,35.0637,35.1273,34.9273,35.091,192072.0
2019-07-12 11:30:00,38.61,38.74,38.61,38.7,99740.0,35.1001,35.2182,35.1001,35.1819,99740.0
2019-07-12 12:00:00,38.69,38.78,38.63,38.76,64220.0,35.1728,35.2546,35.1182,35.2364,64220.0
2019-07-12 12:30:00,38.76,38.83,38.73,38.83,116554.0,35.2364,35.3001,35.2091,35.3001,116554.0
2019-07-12 13:00:00,38.82,38.82,38.71,38.74,82064.0,35.291,35.291,35.191,35.2182,82064.0
2019-07-12 13:30:00,38.73,38.78,38.69,38.73,79604.0,35.2091,35.2546,35.1728,35.2091,79604.0
2019-07-12 14:00:00,38.73,38.75,38.63,38.66,163221.0,35.2091,35.2273,35.1182,35.1455,163221.0
2019-07-12 14:30:00,38.66,38.87,38.65,38.84,138160.0,35.1455,35.3364,35.1364,35.3091,138160.0
2019-07-12 15:00:00,38.84,38.85,38.68,38.73,326380.0,35.3091,35.3182,35.1637,35.2091,326380.0
2019-07-12 15:30:00,38.73,38.8,38.71,38.76,627058.0,35.2091,35.2728,35.191,35.2364,627058.0
2019-07-15 09:30:00,38.79,38.87,38.56,38.64,146285.0,35.2637,35.3364,35.0546,35.1273,146285.0
2019-07-15 10:00:00,38.66,38.88,38.65,38.86,144020.0,35.1455,35.3455,35.1364,35.3273,144020.0
2019-07-15 10:30:00,38.86,38.99,38.83,38.88,77610.0,35.3273,35.4455,35.3001,35.3455,77610.0
2019-07-15 11:00:00,38.88,38.89,38.78,38.82,97074.0,35.3455,35.3546,35.2546,35.291,97074.0
2019-07-15 11:30:00,38.83,38.86,38.78,38.83,257356.0,35.3001,35.3273,35.2546,35.3001,257356.0
2019-07-15 12:00:00,38.83,38.92,38.82,38.88,115016.0,35.3001,35.3819,35.291,35.3455,115016.0
2019-07-15 12:30:00,38.88,38.95,38.88,38.94,52293.0,35.3455,35.4092,35.3455,35.4001,52293.0
2019-07-15 13:00:00,38.95,39.01,38.92,38.94,140107.0,35.4092,35.4637,35.3819,35.4001,140107.0
2019-07-15 13:30:00,38.93,39.04,38.9,39.02,58399.0,35.391,35.491,35.3637,35.4728,58399.0
2019-07-15 14:00:00,39.01,39.06,38.97,39.01,54686.0,35.4637,35.5092,35.4273,35.4637,54686.0
2019-07-15 14:30:00,39.02,39.02,38.93,38.96,97623.0,35.4728,35.4728,35.391,35.4182,97623.0
2019-07-15 15:00:00,38.97,38.98,38.84,38.86,112542.0,35.4273,35.4364,35.3091,35.3273,112542.0
2019-07-15 15:30:00,38.86,38.94,38.86,38.94,307653.0,35.3273,35.4001,35.3273,35.4001,307653.0
2019-07-16 09:30:00,39.14,39.26,39.03,39.16,111565.0,35.5819,35.691,35.4819,35.6001,111565.0
2019-07-16 10:00:00,39.16,39.36,39.13,39.28,92746.0,35.6001,35.7819,35.5728,35.7092,92746.0
2019-07-16 10:30:00,39.28,39.28,39.2,39.2,80016.0,35.7092,35.7092,35.6364,35.6364,80016.0
2019-07-16 11:00:00,39.2,39.26,39.18,39.22,63733.0,35.6364,35.691,35.6182,35.6546,63733.0
2019-07-16 11:30:00,39.23,39.32,39.19,39.21,69037.0,35.6637,35.7455,35.6273,35.6455,69037.0
2019-07-16 12:00:00,39.21,39.24,39.1,39.13,133152.0,35.6455,35.6728,35.5455,35.5728,133152.0
2019-07-16 12:30:00,39.14,39.28,39.11,39.25,134911.0,35.5819,35.7092,35.5546,35.6819,134911.0
2019-07-16 13:00:00,39.25,39.35,39.24,39.31,159049.0,35.6819,35.7728,35.6728,35.7364,159049.0
2019-07-16 13:30:00,39.31,39.39,39.23,39.31,190949.0,35.7364,35.8092,35.6637,35.7364,190949.0
2019-07-16 14:00:00,39.3,39.31,39.23,39.27,80000.0,35.7273,35.7364,35.6637,35.7001,80000.0
2019-07-16 14:30:00,39.27,39.36,39.24,39.36,141883.0,35.7001,35.7819,35.6728,35.7819,141883.0
2019-07-16 15:00:00,39.36,39.42,39.29,39.34,182992.0,35.7819,35.8364,35.7182,35.7637,182992.0
2019-07-16 15:30:00,39.33,39.45,39.33,39.4,536032.0,35.7546,35.8637,35.7546,35.8182,536032.0
2019-07-17 09:30:00,39.34,39.34,38.94,39.02,83209.0,35.7637,35.7637,35.4001,35.4728,83209.0
2019-07-17 10:00:00,39.02,39.12,38.92,38.97,174902.0,35.4728,35.5637,35.3819,35.4273,174902.0
2019-07-17 10:30:00,38.96,39.06,38.81,38.86,280817.0,35.4182,35.5092,35.2819,35.3273,280817.0
2019-07-17 11:00:00,38.87,39.0,38.85,38.97,175116.0,35.3364,35.4546,35.3182,35.4273,175116.0
2019-07-17 11:30:00,38.98,39.11,38.96,39.05,70142.0,35.4364,35.5546,35.4182,35.5001,70142.0
2019-07-17 12:00:00,39.06,39.09,38.95,38.97,72956.0,35.5092,35.5364,35.4092,35.4273,72956.0
2019-07-17 12:30:00,38.97,38.99,38.9,38.91,90505.0,35.4273,35.4455,35.3637,35.3728,90505.0
2019-07-17 13:00:00,38.92,38.95,38.89,38.92,39047.0,35.3819,35.4092,35.3546,35.3819,39047.0
2019-07-17 13:30:00,38.93,39.0,38.92,38.98,41438.0,35.391,35.4546,35.3819,35.4364,41438.0
2019-07-17 14:00:00,38.97,38.99,38.93,38.97,66790.0,35.4273,35.4455,35.391,35.4273,66790.0
2019-07-17 14:30:00,38.97,38.98,38.84,38.84,67036.0,35.4273,35.4364,35.3091,35.3091,67036.0
2019-07-17 15:00:00,38.84,38.85,38.69,38.71,105491.0,35.3091,35.3182,35.1728,35.191,105491.0
2019-07-17 15:30:00,38.71,38.77,38.61,38.62,348524.0,35.191,35.2455,35.1001,35.1091,348524.0
2019-07-18 09:30:00,38.36,38.42,37.67,37.73,602686.0,34.8728,34.9273,34.2455,34.3001,602686.0
2019-07-18 10:00:00,37.75,38.17,37.74,38.08,304688.0,34.3182,34.7001,34.3091,34.6182,304688.0
2019-07-18 10:30:00,38.08,38.15,37.88,37.97,280099.0,34.6182,34.6819,34.4364,34.5182,280099.0
2019-07-18 11:00:00,37.97,38.03,37.88,37.89,143778.0,34.5182,34.5728,34.4364,34.4455,143778.0
2019-07-18 11:30:00,37.88,37.96,37.76,37.93,135687.0,34.4364,34.5091,34.3273,34.4819,135687.0
2019-07-18 12:00:00,37.93,38.1,37.92,38.08,81747.0,34.4819,34.6364,34.4728,34.6182,81747.0
2019-07-18 12:30:00,38.09,38.15,38.07,38.09,83242.0,34.6273,34.6819,34.6091,34.6273,83242.0
2019-07-18 13:00:00,38.08,38.1,38.0,38.05,178224.0,34.6182,34.6364,34.5455,34.591,178224.0
2019-07-18 13:30:00,38.04,38.09,37.96,37.96,214747.0,34.5819,34.6273,34.5091,34.5091,214747.0
2019-07-18 14:00:00,37.96,37.99,37.91,37.98,81735.0,34.5091,34.5364,34.4637,34.5273,81735.0
2019-07-18 14:30:00,37.97,38.19,37.96,38.18,189902.0,34.5182,34.7182,34.5091,34.7091,189902.0
2019-07-18 15:00:00,38.18,38.31,38.17,38.23,161159.0,34.7091,34.8273,34.7001,34.7546,161159.0
2019-07-18 15:30:00,38.23,38.24,38.13,38.21,724124.0,34.7546,34.7637,34.6637,34.7364,724124.0
2019-07-19 09:30:00,38.39,38.57,38.25,38.33,163766.0,34.9001,35.0637,34.7728,34.8455,163766.0
2019-07-19 10:00:00,38.32,38.44,38.2,38.3,105228.0,34.8364,34.9455,34.7273,34.8182,105228.0
2019-07-19 10:30:00,38.3,38.34,38.08,38.16,225258.0,34.8182,34.8546,34.6182,34.691,225258.0
2019-07-19 11:00:00,38.16,38.19,38.1,38.12,77445.0,34.691,34.7182,34.6364,34.6546,77445.0
2019-07-19 11:30:00,38.12,38.15,38.0,38.02,217093.0,34.6546,34.6819,34.5455,34.5637,217093.0
2019-07-19 12:00:00,38.03,38.14,38.0,38.12,133903.0,34.5728,34.6728,34.5455,34.6546,133903.0
2019-07-19 12:30:00,38.13,38.22,38.11,38.22,95640.0,34.6637,34.7455,34.6455,34.7455,95640.0
2019-07-19 13:00:00,38.21,38.23,38.11,38.14,128621.0,34.7364,34.7546,34.6455,34.6728,128621.0
2019-07-19 13:30:00,38.13,38.16,38.05,38.09,97403.0,34.6637,34.691,34.591,34.6273,97403.0
2019-07-19 14:00:00,38.09,38.13,37.96,37.97,125687.0,34.6273,34.6637,34.5091,34.5182,125687.0
2019-07-19 14:30:00,37.98,38.02,37.94,37.98,136801.0,34.5273,34.5637,34.491,34.5273,136801.0
2019-07-19 15:00:00,37.98,38.0,37.87,37.91,205538.0,34.5273,34.5455,34.4273,34.4637,205538.0
2019-07-19 15:30:00,37.92,38.06,37.83,37.85,735034.0,34.4728,34.6001,34.391,34.4091,735034.0
2019-07-22 09:30:00,37.85,37.99,37.6,37.69,231588.0,34.4091,34.5364,34.1819,34.2637,231588.0
2019-07-22 10:00:00,37.68,37.75,37.57,37.68,290889.0,34.2546,34.3182,34.1546,34.2546,290889.0
2019-07-22 10:30:00,37.7,37.72,37.47,37.54,124049.0,34.2728,34.291,34.0637,34.1273,124049.0
2019-07-22 11:00:00,37.54,37.54,37.41,37.48,132875.0,34.1273,34.1273,34.0091,34.0728,132875.0
2019-07-22 11:30:00,37.47,37.62,37.42,37.55,309986.0,34.0637,34.2001,34.0182,34.1364,309986.0
2019-07-22 12:00:00,37.56,37.59,37.5,37.55,162754.0,34.1455,34.1728,34.091,34.1364,162754.0
2019-07-22 12:30:00,37.54,37.74,37.53,37.72,124877.0,34.1273,34.3091,34.1182,34.291,124877.0
2019-07-22 13:00:00,37.72,37.75,37.67,37.72,101927.0,34.291,34.3182,34.2455,34.291,101927.0
2019-07-22 13:30:00,37.72,37.73,37.56,37.58,90003.0,34.291,34.3001,34.1455,34.1637,90003.0
2019-07-22 14:00:00,37.58,37.62,37.48,37.5,127945.0,34.1637,34.2001,34.0728,34.091,127945.0
2019-07-22 14:30:00,37.5,37.52,37.34,37.34,143120.0,34.091,34.1091,33.9455,33.9455,143120.0
2019-07-22 15:00:00,37.34,37.53,37.34,37.53,247453.0,33.9455,34.1182,33.9455,34.1182,247453.0
2019-07-22 15:30:00,37.52,37.62,37.47,37.56,671094.0,34.1091,34.2001,34.0637,34.1455,671094.0
2019-07-23 09:30:00,37.85,38.42,37.78,38.33,241595.0,34.4091,34.9273,34.3455,34.8455,241595.0
2019-07-23 10:00:00,38.32,38.33,38.03,38.13,225599.0,34.8364,34.8455,34.5728,34.6637,225599.0
2019-07-23 10:30:00,38.14,38.29,38.13,38.24,229044.0,34.6728,34.8091,34.6637,34.7637,229044.0
2019-07-23 11:00:00,38.23,38.48,38.21,38.44,181622.0,34.7546,34.9819,34.7364,34.9455,181622.0
2019-07-23 11:30:00,38.43,38.5,38.36,38.47,89165.0,34.9364,35.0001,34.8728,34.9728,89165.0
2019-07-23 12:00:00,38.47,38.55,38.46,38.47,123598.0,34.9728,35.0455,34.9637,34.9728,123598.0
2019-07-23 12:30:00,38.46,38.48,38.37,38.44,120309.0,34.9637,34.9819,34.8819,34.9455,120309.0
2019-07-23 13:00:00,38.43,38.43,38.29,38.31,82744.0,34.9364,34.9364,34.8091,34.8273,82744.0
2019-07-23 13:30:00,38.3,38.47,38.27,38.47,100711.0,34.8182,34.9728,34.791,34.9728,100711.0
2019-07-23 14:00:00,38.47,38.5,38.37,38.44,82194.0,34.9728,35.0001,34.8819,34.9455,82194.0
2019-07-23 14:30:00,38.43,38.52,38.43,38.49,71356.0,34.9364,35.0182,34.9364,34.991,71356.0
2019-07-23 15:00:00,38.49,38.54,38.45,38.47,103938.0,34.991,35.0364,34.9546,34.9728,103938.0
2019-07-23 15:30:00,38.47,38.66,38.46,38.6,401776.0,34.9728,35.1455,34.9637,35.091,401776.0
2019-07-24 09:30:00,38.31,38.99,38.1,38.7,470421.0,34.8273,35.4455,34.6364,35.1819,470421.0
2019-07-24 10:00:00,38.69,38.77,38.62,38.66,217252.0,35.1728,35.2455,35.1091,35.1455,217252.0
2019-07-24 10:30:00,38.66,38.93,38.64,38.89,158075.0,35.1455,35.391,35.1273,35.3546,158075.0
2019-07-24 11:00:00,38.88,39.0,38.82,39.0,323344.0,35.3455,35.4546,35.291,35.4546,323344.0
2019-07-24 11:30:00,39.0,39.12,38.94,38.96,287383.0,35.4546,35.5637,35.4001,35.4182,287383.0
2019-07-24 12:00:00,38.96,39.0,38.91,38.95,149883.0,35.4182,35.4546,35.3728,35.4092,149883.0
2019-07-24 12:30:00,38.95,39.09,38.94,39.04,82014.0,35.4092,35.5364,35.4001,35.491,82014.0
2019-07-24 13:00:00,39.05,39.2,38.99,39.19,143821.0,35.5001,35.6364,35.4455,35.6273,143821.0
2019-07-24 13:30:00,39.18,39.28,39.12,39.27,291692.0,35.6182,35.7092,35.5637,35.7001,291692.0
2019-07-24 14:00:00,39.27,39.36,39.26,39.27,247868.0,35.7001,35.7819,35.691,35.7001,247868.0
2019-07-24 14:30:00,39.28,39.35,39.23,39.3,221873.0,35.7092,35.7728,35.6637,35.7273,221873.0
2019-07-24 15:00:00,39.3,39.5,39.23,39.48,395565.0,35.7273,35.9092,35.6637,35.891,395565.0
2019-07-24 15:30:00,39.48,39.48,39.14,39.21,990862.0,35.891,35.891,35.5819,35.6455,990862.0
2019-07-25 09:30:00,41.0,42.41,40.45,42.13,1270048.0,37.2728,38.5546,36.7728,38.3001,1270048.0
2019-07-25 10:00:00,42.13,42.5,41.95,42.34,624126.0,38.3001,38.6364,38.1364,38.491,624126.0
2019-07-25 10:30:00,42.33,42.58,42.31,42.4,391024.0,38.4819,38.7092,38.4637,38.5455,391024.0
2019-07-25 11:00:00,42.39,42.46,42.15,42.15,308709.0,38.5364,38.6001,38.3182,38.3182,308709.0
2019-07-25 11:30:00,42.15,42.21,41.83,41.84,460276.0,38.3182,38.3728,38.0273,38.0364,460276.0
2019-07-25 12:00:00,41.84,41.95,41.64,41.94,366961.0,38.0364,38.1364,37.8546,38.1273,366961.0
2019-07-25 12:30:00,41.94,41.96,41.61,41.75,192918.0,38.1273,38.1455,37.8273,37.9546,192918.0
2019-07-25 13:00:00,41.75,41.9,41.71,41.84,193059.0,37.9546,38.091,37.9182,38.0364,193059.0
2019-07-25 13:30:00,41.84,42.08,41.82,41.93,186739.0,38.0364,38.2546,38.0182,38.1182,186739.0
2019-07-25 14:00:00,41.93,42.18,41.93,42.16,226117.0,38.1182,38.3455,38.1182,38.3273,226117.0
2019-07-25 14:30:00,42.16,42.21,42.07,42.14,213250.0,38.3273,38.3728,38.2455,38.3092,213250.0
2019-07-25 15:00:00,42.13,42.27,41.97,42.27,467176.0,38.3001,38.4273,38.1546,38.4273,467176.0
2019-07-25 15:30:00,42.27,42.44,42.16,42.38,1063269.0,38.4273,38.5819,38.3273,38.5273,1063269.0
2019-07-26 09:30:00,41.17,42.13,41.17,42.11,597553.0,37.4273,38.3001,37.4273,38.2819,597553.0
2019-07-26 10:00:00,42.11,42.19,41.81,41.82,237648.0,38.2819,38.3546,38.0092,38.0182,237648.0
2019-07-26 10:30:00,41.82,41.91,41.77,41.84,130752.0,38.0182,38.1001,37.9728,38.0364,130752.0
2019-07-26 11:00:00,41.84,41.88,41.59,41.63,164719.0,38.0364,38.0728,37.8092,37.8455,164719.0
2019-07-26 11:30:00,41.63,41.76,41.61,41.72,132735.0,37.8455,37.9637,37.8273,37.9273,132735.0
2019-07-26 12:00:00,41.73,41.77,41.66,41.69,95701.0,37.9364,37.9728,37.8728,37.9001,95701.0
2019-07-26 12:30:00,41.69,41.7,41.61,41.69,128825.0,37.9001,37.9092,37.8273,37.9001,128825.0
2019-07-26 13:00:00,41.7,41.75,41.51,41.52,149141.0,37.9092,37.9546,37.7364,37.7455,149141.0
2019-07-26 13:30:00,41.52,41.57,41.42,41.46,144616.0,37.7455,37.791,37.6546,37.691,144616.0
2019-07-26 14:00:00,41.47,41.63,41.46,41.54,121833.0,37.7001,37.8455,37.691,37.7637,121833.0
2019-07-26 14:30:00,41.54,41.61,41.51,41.55,118613.0,37.7637,37.8273,37.7364,37.7728,118613.0
2019-07-26 15:00:00,41.56,41.58,41.46,41.52,227325.0,37.7819,37.8001,37.691,37.7455,227325.0
2019-07-26 15:30:00,41.52,41.62,41.5,41.51,489510.0,37.7455,37.8364,37.7273,37.7364,489510.0
2019-07-29 09:30:00,41.5,41.71,41.16,41.29,160782.0,37.7273,37.9182,37.4182,37.5364,160782.0
2019-07-29 10:00:00,41.29,41.36,41.13,41.14,133888.0,37.5364,37.6001,37.391,37.4001,133888.0
2019-07-29 10:30:00,41.14,41.32,41.08,41.3,132572.0,37.4001,37.5637,37.3455,37.5455,132572.0
2019-07-29 11:00:00,41.3,41.31,41.16,41.27,125860.0,37.5455,37.5546,37.4182,37.5182,125860.0
2019-07-29 11:30:00,41.27,41.28,41.11,41.11,72542.0,37.5182,37.5273,37.3728,37.3728,72542.0
2019-07-29 12:00:00,41.11,41.11,41.0,41.02,79330.0,37.3728,37.3728,37.2728,37.291,79330.0
2019-07-29 12:30:00,41.02,41.05,40.92,40.98,66517.0,37.291,37.3182,37.2001,37.2546,66517.0
2019-07-29 13:00:00,40.98,40.99,40.9,40.93,61270.0,37.2546,37.2637,37.1819,37.2092,61270.0
2019-07-29 13:30:00,40.93,40.99,40.9,40.97,71866.0,37.2092,37.2637,37.1819,37.2455,71866.0
2019-07-29 14:00:00,40.97,41.01,40.87,40.88,126757.0,37.2455,37.2819,37.1546,37.1637,126757.0
2019-07-29 14:30:00,40.88,40.88,40.71,40.71,87593.0,37.1637,37.1637,37.0092,37.0092,87593.0
2019-07-29 15:00:00,40.71,40.79,40.66,40.68,148546.0,37.0092,37.0819,36.9637,36.9819,148546.0
2019-07-29 15:30:00,40.68,40.83,40.63,40.78,400060.0,36.9819,37.1182,36.9364,37.0728,400060.0
2019-07-30 09:30:00,40.38,40.7,40.19,40.67,227012.0,36.7092,37.0001,36.5364,36.9728,227012.0
2019-07-30 10:00:00,40.67,41.09,40.63,41.07,152538.0,36.9728,37.3546,36.9364,37.3364,152538.0
2019-07-30 10:30:00,41.08,41.19,40.99,41.1,122775.0,37.3455,37.4455,37.2637,37.3637,122775.0
2019-07-30 11:00:00,41.1,41.34,41.09,41.3,118695.0,37.3637,37.5819,37.3546,37.5455,118695.0
2019-07-30 11:30:00,41.3,41.4,41.2,41.21,92872.0,37.5455,37.6364,37.4546,37.4637,92872.0
2019-07-30 12:00:00,41.21,41.3,41.15,41.26,78117.0,37.4637,37.5455,37.4092,37.5092,78117.0
2019-07-30 12:30:00,41.25,41.34,41.22,41.23,82489.0,37.5001,37.5819,37.4728,37.4819,82489.0
2019-07-30 13:00:00,41.23,41.29,41.15,41.29,94789.0,37.4819,37.5364,37.4092,37.5364,94789.0
2019-07-30 13:30:00,41.28,41.35,41.25,41.3,77879.0,37.5273,37.591,37.5001,37.5455,77879.0
2019-07-30 14:00:00,41.29,41.45,41.28,41.42,82717.0,37.5364,37.6819,37.5273,37.6546,82717.0
2019-07-30 14:30:00,41.41,41.45,41.34,41.44,74633.0,37.6455,37.6819,37.5819,37.6728,74633.0
2019-07-30 15:00:00,41.44,41.44,41.38,41.42,115853.0,37.6728,37.6728,37.6182,37.6546,115853.0
2019-07-30 15:30:00,41.42,41.57,41.37,41.57,442146.0,37.6546,37.791,37.6092,37.791,442146.0
2019-07-31 09:30:00,41.54,41.69,41.26,41.56,179210.0,37.7637,37.9001,37.5092,37.7819,179210.0
2019-07-31 10:00:00,41.57,41.57,41.24,41.25,116943.0,37.791,37.791,37.491,37.5001,116943.0
2019-07-31 10:30:00,41.24,41.25,41.12,41.16,146871.0,37.491,37.5001,37.3819,37.4182,146871.0
2019-07-31 11:00:00,41.17,41.36,41.15,41.33,85149.0,37.4273,37.6001,37.4092,37.5728,85149.0
2019-07-31 11:30:00,41.32,41.41,41.23,41.24,86272.0,37.5637,37.6455,37.4819,37.491,86272.0
2019-07-31 12:00:00,41.25,41.31,41.24,41.25,194581.0,37.5001,37.5546,37.491,37.5001,194581.0
2019-07-31 12:30:00,41.26,41.28,41.2,41.27,58248.0,37.5092,37.5273,37.4546,37.5182,58248.0
2019-07-31 13:00:00,41.27,41.35,41.22,41.34,73544.0,37.5182,37.591,37.4728,37.5819,73544.0
2019-07-31 13:30:00,41.34,41.38,41.21,41.32,91532.0,37.5819,37.6182,37.4637,37.5637,91532.0
2019-07-31 14:00:00,41.34,41.34,41.07,41.16,105239.0,37.5819,37.5819,37.3364,37.4182,105239.0
2019-07-31 14:30:00,41.16,41.24,40.28,40.68,299782.0,37.4182,37.491,36.6182,36.9819,299782.0
2019-07-31 15:00:00,40.69,40.99,40.62,40.88,179190.0,36.991,37.2637,36.9273,37.1637,179190.0
2019-07-31 15:30:00,40.88,40.92,40.75,40.76,408716.0,37.1637,37.2001,37.0455,37.0546,408716.0
2019-08-01 09:30:00,40.8,40.97,40.65,40.83,119518.0,37.091,37.2455,36.9546,37.1182,119518.0
2019-08-01 10:00:00,40.82,41.22,40.8,41.22,208960.0,37.1092,37.4728,37.091,37.4728,208960.0
2019-08-01 10:30:00,41.21,41.27,41.1,41.16,212704.0,37.4637,37.5182,37.3637,37.4182,212704.0
2019-08-01 11:00:00,41.16,41.18,41.0,41.02,92794.0,37.4182,37.4364,37.2728,37.291,92794.0
2019-08-01 11:30:00,41.02,41.03,40.93,40.95,62068.0,37.291,37.3001,37.2092,37.2273,62068.0
2019-08-01 12:00:00,40.95,41.11,40.9,41.11,99900.0,37.2273,37.3728,37.1819,37.3728,99900.0
2019-08-01 12:30:00,41.11,41.18,41.09,41.14,73250.0,37.3728,37.4364,37.3546,37.4001,73250.0
2019-08-01 13:00:00,41.14,41.21,40.76,40.78,137381.0,37.4001,37.4637,37.0546,37.0728,137381.0
2019-08-01 13:30:00,40.78,40.8,39.73,40.04,477605.0,37.0728,37.091,36.1182,36.4001,477605.0
2019-08-01 14:00:00,40.02,40.03,39.49,39.64,219063.0,36.3819,36.391,35.9001,36.0364,219063.0
2019-08-01 14:30:00,39.64,39.66,39.19,39.25,312136.0,36.0364,36.0546,35.6273,35.6819,312136.0
2019-08-01 15:00:00,39.25,39.43,39.14,39.34,456873.0,35.6819,35.8455,35.5819,35.7637,456873.0
2019-08-01 15:30:00,39.35,39.39,39.1,39.14,777843.0,35.7728,35.8092,35.5455,35.5819,777843.0
2019-08-02 09:30:00,39.09,39.35,38.85,39.32,273286.0,35.5364,35.7728,35.3182,35.7455,273286.0
2019-08-02 10:00:00,39.32,39.67,39.31,39.67,347658.0,35.7455,36.0637,35.7364,36.0637,347658.0
2019-08-02 10:30:00,39.66,39.66,39.41,39.49,207284.0,36.0546,36.0546,35.8273,35.9001,207284.0
2019-08-02 11:00:00,39.47,39.87,39.44,39.76,206448.0,35.8819,36.2455,35.8546,36.1455,206448.0
2019-08-02 11:30:00,39.77,39.8,39.58,39.76,130822.0,36.1546,36.1819,35.9819,36.1455,130822.0
2019-08-02 12:00:00,39.77,39.96,39.74,39.92,130729.0,36.1546,36.3273,36.1273,36.291,130729.0
2019-08-02 12:30:00,39.92,39.97,39.64,39.66,198716.0,36.291,36.3364,36.0364,36.0546,198716.0
2019-08-02 13:00:00,39.66,39.83,39.55,39.77,106579.0,36.0546,36.2092,35.9546,36.1546,106579.0
2019-08-02 13:30:00,39.76,39.79,39.66,39.69,82164.0,36.1455,36.1728,36.0546,36.0819,82164.0
2019-08-02 14:00:00,39.68,39.83,39.66,39.79,106234.0,36.0728,36.2092,36.0546,36.1728,106234.0
2019-08-02 14:30:00,39.79,39.85,39.75,39.84,98308.0,36.1728,36.2273,36.1364,36.2182,98308.0
2019-08-02 15:00:00,39.84,39.93,39.68,39.89,192149.0,36.2182,36.3001,36.0728,36.2637,192149.0
2019-08-02 15:30:00,39.89,40.08,39.84,39.97,676945.0,36.2637,36.4364,36.2182,36.3364,676945.0
2019-08-05 09:30:00,39.37,39.7,39.23,39.42,197270.0,35.791,36.091,35.6637,35.8364,197270.0
2019-08-05 10:00:00,39.4,39.61,39.38,39.55,267226.0,35.8182,36.0092,35.8001,35.9546,267226.0
2019-08-05 10:30:00,39.55,39.55,39.17,39.38,220256.0,35.9546,35.9546,35.6092,35.8001,220256.0
2019-08-05 11:00:00,39.38,39.46,39.3,39.37,121071.0,35.8001,35.8728,35.7273,35.791,121071.0
2019-08-05 11:30:00,39.37,39.38,39.0,39.01,115462.0,35.791,35.8001,35.4546,35.4637,115462.0
2019-08-05 12:00:00,39.0,39.01,38.75,38.83,97378.0,35.4546,35.4637,35.2273,35.3001,97378.0
2019-08-05 12:30:00,38.83,38.85,38.68,38.7,87008.0,35.3001,35.3182,35.1637,35.1819,87008.0
2019-08-05 13:00:00,38.7,38.8,38.67,38.72,53638.0,35.1819,35.2728,35.1546,35.2001,53638.0
2019-08-05 13:30:00,38.71,38.84,38.48,38.52,113839.0,35.191,35.3091,34.9819,35.0182,113839.0
2019-08-05 14:00:00,38.52,38.57,38.4,38.43,149837.0,35.0182,35.0637,34.9091,34.9364,149837.0
2019-08-05 14:30:00,38.42,38.48,38.32,38.37,104194.0,34.9273,34.9819,34.8364,34.8819,104194.0
2019-08-05 15:00:00,38.37,38.65,38.18,38.52,204851.0,34.8819,35.1364,34.7091,35.0182,204851.0
2019-08-05 15:30:00,38.52,38.78,38.45,38.71,493641.0,35.0182,35.2546,34.9546,35.191,493641.0
2019-08-06 09:30:00,38.93,39.25,38.75,38.9,166321.0,35.391,35.6819,35.2273,35.3637,166321.0
2019-08-06 10:00:00,38.9,39.04,38.51,38.56,182906.0,35.3637,35.491,35.0091,35.0546,182906.0
2019-08-06 10:30:00,38.55,38.78,38.55,38.75,173867.0,35.0455,35.2546,35.0455,35.2273,173867.0
2019-08-06 11:00:00,38.75,38.77,38.57,38.7,97300.0,35.2273,35.2455,35.0637,35.1819,97300.0
2019-08-06 11:30:00,38.7,38.89,38.61,38.87,145957.0,35.1819,35.3546,35.1001,35.3364,145957.0
2019-08-06 12:00:00,38.87,38.98,38.79,38.8,100833.0,35.3364,35.4364,35.2637,35.2728,100833.0
2019-08-06 12:30:00,38.8,38.84,38.7,38.76,41063.0,35.2728,35.3091,35.1819,35.2364,41063.0
2019-08-06 13:00:00,38.76,39.0,38.76,38.98,49878.0,35.2364,35.4546,35.2364,35.4364,49878.0
2019-08-06 13:30:00,38.98,39.07,38.95,39.06,52460.0,35.4364,35.5182,35.4092,35.5092,52460.0
2019-08-06 14:00:00,39.05,39.22,38.94,39.22,61689.0,35.5001,35.6546,35.4001,35.6546,61689.0
2019-08-06 14:30:00,39.22,39.24,39.13,39.21,73562.0,35.6546,35.6728,35.5728,35.6455,73562.0
2019-08-06 15:00:00,39.22,39.36,39.16,39.3,145698.0,35.6546,35.7819,35.6001,35.7273,145698.0
2019-08-06 15:30:00,39.29,39.55,39.24,39.51,567940.0,35.7182,35.9546,35.6728,35.9182,567940.0
2019-08-07 09:30:00,38.85,38.96,38.48,38.59,251132.0,35.3182,35.4182,34.9819,35.0819,251132.0
2019-08-07 10:00:00,38.59,38.8,38.5,38.56,204914.0,35.0819,35.2728,35.0001,35.0546,204914.0
2019-08-07 10:30:00,38.56,39.08,38.56,38.98,236391.0,35.0546,35.5273,35.0546,35.4364,236391.0
2019-08-07 11:00:00,38.98,39.01,38.75,38.76,89374.0,35.4364,35.4637,35.2273,35.2364,89374.0
2019-08-07 11:30:00,38.76,38.81,38.6,38.62,91927.0,35.2364,35.2819,35.091,35.1091,91927.0
2019-08-07 12:00:00,38.64,38.69,38.56,38.68,58067.0,35.1273,35.1728,35.0546,35.1637,58067.0
2019-08-07 12:30:00,38.67,38.84,38.66,38.84,80724.0,35.1546,35.3091,35.1455,35.3091,80724.0
2019-08-07 13:00:00,38.84,38.87,38.79,38.84,70790.0,35.3091,35.3364,35.2637,35.3091,70790.0
2019-08-07 13:30:00,38.84,38.98,38.84,38.85,118948.0,35.3091,35.4364,35.3091,35.3182,118948.0
2019-08-07 14:00:00,38.86,38.97,38.78,38.91,168938.0,35.3273,35.4273,35.2546,35.3728,168938.0
2019-08-07 14:30:00,38.92,39.1,38.9,39.07,106842.0,35.3819,35.5455,35.3637,35.5182,106842.0
2019-08-07 15:00:00,39.08,39.08,38.96,39.05,282891.0,35.5273,35.5273,35.4182,35.5001,282891.0
2019-08-07 15:30:00,39.05,39.26,39.04,39.14,523608.0,35.5001,35.691,35.491,35.5819,523608.0
2019-08-08 09:30:00,39.39,39.62,39.38,39.57,226787.0,35.8092,36.0182,35.8001,35.9728,226787.0
2019-08-08 10:00:00,39.54,39.69,39.51,39.59,130063.0,35.9455,36.0819,35.9182,35.991,130063.0
2019-08-08 10:30:00,39.6,39.67,39.51,39.65,215246.0,36.0001,36.0637,35.9182,36.0455,215246.0
2019-08-08 11:00:00,39.65,39.84,39.59,39.8,159206.0,36.0455,36.2182,35.991,36.1819,159206.0
2019-08-08 11:30:00,39.8,39.96,39.78,39.9,110288.0,36.1819,36.3273,36.1637,36.2728,110288.0
2019-08-08 12:00:00,39.9,39.91,39.81,39.87,70189.0,36.2728,36.2819,36.191,36.2455,70189.0
2019-08-08 12:30:00,39.87,39.89,39.79,39.79,93418.0,36.2455,36.2637,36.1728,36.1728,93418.0
2019-08-08 13:00:00,39.81,39.83,39.59,39.6,66321.0,36.191,36.2092,35.991,36.0001,66321.0
2019-08-08 13:30:00,39.59,39.67,39.55,39.61,55281.0,35.991,36.0637,35.9546,36.0092,55281.0
2019-08-08 14:00:00,39.62,39.74,39.53,39.67,54629.0,36.0182,36.1273,35.9364,36.0637,54629.0
2019-08-08 14:30:00,39.66,39.84,39.66,39.8,84565.0,36.0546,36.2182,36.0546,36.1819,84565.0
2019-08-08 15:00:00,39.8,39.85,39.72,39.75,126052.0,36.1819,36.2273,36.1092,36.1364,126052.0
2019-08-08 15:30:00,39.74,39.87,39.73,39.84,280746.0,36.1273,36.2455,36.1182,36.2182,280746.0
2019-08-09 09:30:00,39.52,39.57,39.3,39.36,177032.0,35.9273,35.9728,35.7273,35.7819,177032.0
2019-08-09 10:00:00,39.35,39.38,39.03,39.06,104196.0,35.7728,35.8001,35.4819,35.5092,104196.0
2019-08-09 10:30:00,39.06,39.13,38.95,39.1,86002.0,35.5092,35.5728,35.4092,35.5455,86002.0
2019-08-09 11:00:00,39.09,39.35,39.07,39.21,185052.0,35.5364,35.7728,35.5182,35.6455,185052.0
2019-08-09 11:30:00,39.22,39.27,39.05,39.08,88379.0,35.6546,35.7001,35.5001,35.5273,88379.0
2019-08-09 12:00:00,39.08,39.16,39.06,39.1,101769.0,35.5273,35.6001,35.5092,35.5455,101769.0
2019-08-09 12:30:00,39.1,39.36,39.09,39.19,98206.0,35.5455,35.7819,35.5364,35.6273,98206.0
2019-08-09 13:00:00,39.19,39.35,39.17,39.32,68577.0,35.6273,35.7728,35.6092,35.7455,68577.0
2019-08-09 13:30:00,39.33,39.42,39.31,39.34,45366.0,35.7546,35.8364,35.7364,35.7637,45366.0
2019-08-09 14:00:00,39.34,39.35,39.22,39.28,70667.0,35.7637,35.7728,35.6546,35.7092,70667.0
2019-08-09 14:30:00,39.29,39.34,39.23,39.27,67823.0,35.7182,35.7637,35.6637,35.7001,67823.0
2019-08-09 15:00:00,39.27,39.37,39.25,39.34,94117.0,35.7001,35.791,35.6819,35.7637,94117.0
2019-08-09 15:30:00,39.34,39.39,39.12,39.16,234415.0,35.7637,35.8092,35.5637,35.6001,234415.0
2019-08-12 09:30:00,38.91,39.02,38.74,38.83,121194.0,35.3728,35.4728,35.2182,35.3001,121194.0
2019-08-12 10:00:00,38.83,39.01,38.74,38.94,90210.0,35.3001,35.4637,35.2182,35.4001,90210.0
2019-08-12 10:30:00,38.95,38.97,38.82,38.96,67315.0,35.4092,35.4273,35.291,35.4182,67315.0
2019-08-12 11:00:00,38.95,38.97,38.77,38.96,62122.0,35.4092,35.4273,35.2455,35.4182,62122.0
2019-08-12 11:30:00,38.96,39.03,38.84,38.98,144900.0,35.4182,35.4819,35.3091,35.4364,144900.0
2019-08-12 12:00:00,38.98,39.12,38.9,39.11,78407.0,35.4364,35.5637,35.3637,35.5546,78407.0
2019-08-12 12:30:00,39.1,39.15,39.01,39.02,82582.0,35.5455,35.591,35.4637,35.4728,82582.0
2019-08-12 13:00:00,39.02,39.06,38.99,39.04,62345.0,35.4728,35.5092,35.4455,35.491,62345.0
2019-08-12 13:30:00,39.05,39.07,38.94,38.98,62525.0,35.5001,35.5182,35.4001,35.4364,62525.0
2019-08-12 14:00:00,38.97,39.0,38.91,38.93,63456.0,35.4273,35.4546,35.3728,35.391,63456.0
2019-08-12 14:30:00,38.94,38.98,38.74,38.8,108238.0,35.4001,35.4364,35.2182,35.2728,108238.0
2019-08-12 15:00:00,38.8,38.86,38.77,38.84,114804.0,35.2728,35.3273,35.2455,35.3091,114804.0
2019-08-12 15:30:00,38.84,38.9,38.81,38.84,110887.0,35.3091,35.3637,35.2819,35.3091,110887.0
2019-08-13 09:30:00,38.92,40.01,38.81,39.98,361545.0,35.3819,36.3728,35.2819,36.3455,361545.0
2019-08-13 10:00:00,39.97,39.99,39.46,39.78,141040.0,36.3364,36.3546,35.8728,36.1637,141040.0
2019-08-13 10:30:00,39.79,39.87,39.4,39.41,84562.0,36.1728,36.2455,35.8182,35.8273,84562.0
2019-08-13 11:00:00,39.4,39.44,39.08,39.24,100210.0,35.8182,35.8546,35.5273,35.6728,100210.0
2019-08-13 11:30:00,39.25,39.33,39.19,39.33,57194.0,35.6819,35.7546,35.6273,35.7546,57194.0
2019-08-13 12:00:00,39.34,39.36,39.25,39.26,39394.0,35.7637,35.7819,35.6819,35.691,39394.0
2019-08-13 12:30:00,39.26,39.29,39.2,39.22,40515.0,35.691,35.7182,35.6364,35.6546,40515.0
2019-08-13 13:00:00,39.22,39.26,39.08,39.11,90567.0,35.6546,35.691,35.5273,35.5546,90567.0
2019-08-13 13:30:00,39.12,39.2,39.11,39.2,56884.0,35.5637,35.6364,35.5546,35.6364,56884.0
2019-08-13 14:00:00,39.2,39.21,39.13,39.2,38483.0,35.6364,35.6455,35.5728,35.6364,38483.0
2019-08-13 14:30:00,39.2,39.25,39.13,39.16,46814.0,35.6364,35.6819,35.5728,35.6001,46814.0
2019-08-13 15:00:00,39.15,39.2,39.12,39.2,56986.0,35.591,35.6364,35.5637,35.6364,56986.0
2019-08-13 15:30:00,39.19,39.2,39.09,39.17,169465.0,35.6273,35.6364,35.5364,35.6092,169465.0
2019-08-14 09:30:00,38.66,38.73,38.27,38.58,119216.0,35.1455,35.2091,34.791,35.0728,119216.0
2019-08-14 10:00:00,38.58,38.58,38.25,38.42,76651.0,35.0728,35.0728,34.7728,34.9273,76651.0
2019-08-14 10:30:00,38.42,38.45,38.13,38.13,59378.0,34.9273,34.9546,34.6637,34.6637,59378.0
2019-08-14 11:00:00,38.13,38.18,38.02,38.03,52545.0,34.6637,34.7091,34.5637,34.5728,52545.0
2019-08-14 11:30:00,38.02,38.13,37.87,37.93,64519.0,34.5637,34.6637,34.4273,34.4819,64519.0
2019-08-14 12:00:00,37.92,37.92,37.81,37.86,68175.0,34.4728,34.4728,34.3728,34.4182,68175.0
2019-08-14 12:30:00,37.86,37.94,37.66,37.71,58136.0,34.4182,34.491,34.2364,34.2819,58136.0
2019-08-14 13:00:00,37.71,37.89,37.65,37.84,122629.0,34.2819,34.4455,34.2273,34.4001,122629.0
2019-08-14 13:30:00,37.84,37.92,37.77,37.85,74644.0,34.4001,34.4728,34.3364,34.4091,74644.0
2019-08-14 14:00:00,37.85,37.85,37.69,37.69,73026.0,34.4091,34.4091,34.2637,34.2637,73026.0
2019-08-14 14:30:00,37.69,37.79,37.61,37.76,71483.0,34.2637,34.3546,34.191,34.3273,71483.0
2019-08-14 15:00:00,37.76,38.06,37.72,38.0,205993.0,34.3273,34.6001,34.291,34.5455,205993.0
2019-08-14 15:30:00,37.99,38.08,37.87,37.92,427626.0,34.5364,34.6182,34.4273,34.4728,427626.0
2019-08-15 09:30:00,38.15,38.54,37.91,38.12,110790.0,34.6819,35.0364,34.4637,34.6546,110790.0
2019-08-15 10:00:00,38.1,38.22,38.01,38.01,85055.0,34.6364,34.7455,34.5546,34.5546,85055.0
2019-08-15 10:30:00,38.01,38.31,37.96,38.22,83856.0,34.5546,34.8273,34.5091,34.7455,83856.0
2019-08-15 11:00:00,38.21,38.21,37.97,38.09,60826.0,34.7364,34.7364,34.5182,34.6273,60826.0
2019-08-15 11:30:00,38.1,38.14,37.97,38.0,64567.0,34.6364,34.6728,34.5182,34.5455,64567.0
2019-08-15 12:00:00,38.0,38.05,37.92,37.93,72802.0,34.5455,34.591,34.4728,34.4819,72802.0
2019-08-15 12:30:00,37.92,37.98,37.87,37.89,51193.0,34.4728,34.5273,34.4273,34.4455,51193.0
2019-08-15 13:00:00,37.89,37.96,37.87,37.9,46544.0,34.4455,34.5091,34.4273,34.4546,46544.0
2019-08-15 13:30:00,37.9,37.94,37.7,37.75,72991.0,34.4546,34.491,34.2728,34.3182,72991.0
2019-08-15 14:00:00,37.75,38.0,37.72,37.97,80202.0,34.3182,34.5455,34.291,34.5182,80202.0
2019-08-15 14:30:00,37.98,37.99,37.86,37.9,69945.0,34.5273,34.5364,34.4182,34.4546,69945.0
2019-08-15 15:00:00,37.91,38.05,37.91,38.01,104726.0,34.4637,34.591,34.4637,34.5546,104726.0
2019-08-15 15:30:00,38.01,38.16,37.98,38.0,231967.0,34.5546,34.691,34.5273,34.5455,231967.0
2019-08-16 09:30:00,38.27,38.47,38.14,38.17,99090.0,34.791,34.9728,34.6728,34.7001,99090.0
2019-08-16 10:00:00,38.18,38.4,38.09,38.23,60108.0,34.7091,34.9091,34.6273,34.7546,60108.0
2019-08-16 10:30:00,38.24,38.37,38.2,38.32,37405.0,34.7637,34.8819,34.7273,34.8364,37405.0
2019-08-16 11:00:00,38.32,38.43,38.29,38.39,39001.0,34.8364,34.9364,34.8091,34.9001,39001.0
2019-08-16 11:30:00,38.38,38.5,38.38,38.43,45117.0,34.891,35.0001,34.891,34.9364,45117.0
2019-08-16 12:00:00,38.42,38.43,38.36,38.38,51484.0,34.9273,34.9364,34.8728,34.891,51484.0
2019-08-16 12:30:00,38.38,38.46,38.37,38.45,35529.0,34.891,34.9637,34.8819,34.9546,35529.0
2019-08-16 13:00:00,38.45,38.52,38.41,38.5,43578.0,34.9546,35.0182,34.9182,35.0001,43578.0
2019-08-16 13:30:00,38.5,38.52,38.42,38.44,60749.0,35.0001,35.0182,34.9273,34.9455,60749.0
2019-08-16 14:00:00,38.45,38.55,38.43,38.52,68261.0,34.9546,35.0455,34.9364,35.0182,68261.0
2019-08-16 14:30:00,38.52,38.56,38.47,38.52,69419.0,35.0182,35.0546,34.9728,35.0182,69419.0
2019-08-16 15:00:00,38.52,38.57,38.51,38.53,90404.0,35.0182,35.0637,35.0091,35.0273,90404.0
2019-08-16 15:30:00,38.54,38.57,38.4,38.47,446929.0,35.0364,35.0637,34.9091,34.9728,446929.0
2019-08-19 09:30:00,39.1,39.12,38.91,38.91,75197.0,35.5455,35.5637,35.3728,35.3728,75197.0
2019-08-19 10:00:00,38.92,39.18,38.81,39.16,104061.0,35.3819,35.6182,35.2819,35.6001,104061.0
2019-08-19 10:30:00,39.18,39.21,38.94,38.96,52196.0,35.6182,35.6455,35.4001,35.4182,52196.0
2019-08-19 11:00:00,38.97,39.19,38.97,39.08,132845.0,35.4273,35.6273,35.4273,35.5273,132845.0
2019-08-19 11:30:00,39.08,39.08,38.89,38.9,138564.0,35.5273,35.5273,35.3546,35.3637,138564.0
2019-08-19 12:00:00,38.9,38.97,38.86,38.9,59386.0,35.3637,35.4273,35.3273,35.3637,59386.0
2019-08-19 12:30:00,38.91,38.92,38.83,38.85,129785.0,35.3728,35.3819,35.3001,35.3182,129785.0
2019-08-19 13:00:00,38.85,39.0,38.82,39.0,450934.0,35.3182,35.4546,35.291,35.4546,450934.0
2019-08-19 13:30:00,39.0,39.03,38.89,38.91,63211.0,35.4546,35.4819,35.3546,35.3728,63211.0
2019-08-19 14:00:00,38.92,38.92,38.8,38.82,40701.0,35.3819,35.3819,35.2728,35.291,40701.0
2019-08-19 14:30:00,38.82,39.02,38.8,38.99,72490.0,35.291,35.4728,35.2728,35.4455,72490.0
2019-08-19 15:00:00,38.99,39.01,38.89,38.9,55998.0,35.4455,35.4637,35.3546,35.3637,55998.0
2019-08-19 15:30:00,38.89,38.94,38.79,38.8,222907.0,35.3546,35.4001,35.2637,35.2728,222907.0
2019-08-20 09:30:00,38.8,39.03,38.67,38.98,116010.0,35.2728,35.4819,35.1546,35.4364,116010.0
2019-08-20 10:00:00,38.97,39.11,38.97,39.08,85596.0,35.4273,35.5546,35.4273,35.5273,85596.0
2019-08-20 10:30:00,39.08,39.28,39.05,39.26,100613.0,35.5273,35.7092,35.5001,35.691,100613.0
2019-08-20 11:00:00,39.26,39.4,39.22,39.35,138478.0,35.691,35.8182,35.6546,35.7728,138478.0
2019-08-20 11:30:00,39.35,39.39,39.26,39.27,82293.0,35.7728,35.8092,35.691,35.7001,82293.0
2019-08-20 12:00:00,39.28,39.31,39.19,39.2,63958.0,35.7092,35.7364,35.6273,35.6364,63958.0
2019-08-20 12:30:00,39.19,39.2,39.13,39.18,58625.0,35.6273,35.6364,35.5728,35.6182,58625.0
2019-08-20 13:00:00,39.17,39.17,39.07,39.1,56583.0,35.6092,35.6092,35.5182,35.5455,56583.0
2019-08-20 13:30:00,39.1,39.16,39.0,39.13,73373.0,35.5455,35.6001,35.4546,35.5728,73373.0
2019-08-20 14:00:00,39.13,39.15,39.05,39.08,87731.0,35.5728,35.591,35.5001,35.5273,87731.0
2019-08-20 14:30:00,39.07,39.09,38.99,39.01,69155.0,35.5182,35.5364,35.4455,35.4637,69155.0
2019-08-20 15:00:00,39.01,39.2,38.96,39.16,180782.0,35.4637,35.6364,35.4182,35.6001,180782.0
2019-08-20 15:30:00,39.16,39.99,39.14,39.64,2034728.0,35.6001,36.3546,35.5819,36.0364,2034728.0
2019-08-21 09:30:00,40.77,41.31,40.39,41.09,787121.0,37.0637,37.5546,36.7182,37.3546,787121.0
2019-08-21 10:00:00,41.08,41.1,40.66,40.75,418544.0,37.3455,37.3637,36.9637,37.0455,418544.0
2019-08-21 10:30:00,40.74,40.82,40.52,40.68,201413.0,37.0364,37.1092,36.8364,36.9819,201413.0
2019-08-21 11:00:00,40.68,40.77,40.56,40.63,163259.0,36.9819,37.0637,36.8728,36.9364,163259.0
2019-08-21 11:30:00,40.62,40.73,40.58,40.72,129621.0,36.9273,37.0273,36.891,37.0182,129621.0
2019-08-21 12:00:00,40.73,40.73,40.59,40.6,149847.0,37.0273,37.0273,36.9001,36.9092,149847.0
2019-08-21 12:30:00,40.6,40.65,40.58,40.62,101472.0,36.9092,36.9546,36.891,36.9273,101472.0
2019-08-21 13:00:00,40.62,40.76,40.52,40.58,188394.0,36.9273,37.0546,36.8364,36.891,188394.0
2019-08-21 13:30:00,40.59,40.69,40.49,40.66,120389.0,36.9001,36.991,36.8092,36.9637,120389.0
2019-08-21 14:00:00,40.65,40.79,40.55,40.73,160016.0,36.9546,37.0819,36.8637,37.0273,160016.0
2019-08-21 14:30:00,40.74,40.82,40.66,40.82,127564.0,37.0364,37.1092,36.9637,37.1092,127564.0
2019-08-21 15:00:00,40.8,40.99,40.8,40.97,372004.0,37.091,37.2637,37.091,37.2455,372004.0
2019-08-21 15:30:00,40.97,41.08,40.89,40.93,1040749.0,37.2455,37.3455,37.1728,37.2092,1040749.0
2019-08-22 09:30:00,40.95,41.15,40.89,41.0,220907.0,37.2273,37.4092,37.1728,37.2728,220907.0
2019-08-22 10:00:00,41.01,41.01,40.71,40.76,223292.0,37.2819,37.2819,37.0092,37.0546,223292.0
2019-08-22 10:30:00,40.76,40.76,40.38,40.47,159783.0,37.0546,37.0546,36.7092,36.791,159783.0
2019-08-22 11:00:00,40.47,40.85,40.46,40.65,199851.0,36.791,37.1364,36.7819,36.9546,199851.0
2019-08-22 11:30:00,40.65,40.85,40.63,40.77,180546.0,36.9546,37.1364,36.9364,37.0637,180546.0
2019-08-22 12:00:00,40.77,40.86,40.62,40.69,77439.0,37.0637,37.1455,36.9273,36.991,77439.0
2019-08-22 12:30:00,40.69,40.74,40.58,40.59,83527.0,36.991,37.0364,36.891,36.9001,83527.0
2019-08-22 13:00:00,40.59,40.71,40.58,40.71,118025.0,36.9001,37.0092,36.891,37.0092,118025.0
2019-08-22 13:30:00,40.71,40.84,40.71,40.83,72279.0,37.0092,37.1273,37.0092,37.1182,72279.0
2019-08-22 14:00:00,40.84,40.94,40.79,40.82,115253.0,37.1273,37.2182,37.0819,37.1092,115253.0
2019-08-22 14:30:00,40.82,40.87,40.77,40.86,70745.0,37.1092,37.1546,37.0637,37.1455,70745.0
2019-08-22 15:00:00,40.87,40.88,40.65,40.65,121454.0,37.1546,37.1637,36.9546,36.9546,121454.0
2019-08-22 15:30:00,40.65,40.7,40.54,40.55,607178.0,36.9546,37.0001,36.8546,36.8637,607178.0
2019-08-23 09:30:00,40.25,40.25,39.92,40.12,117323.0,36.591,36.591,36.291,36.4728,117323.0
2019-08-23 10:00:00,40.12,40.29,39.94,40.07,175003.0,36.4728,36.6273,36.3092,36.4273,175003.0
2019-08-23 10:30:00,40.07,40.27,40.01,40.1,120915.0,36.4273,36.6092,36.3728,36.4546,120915.0
2019-08-23 11:00:00,40.11,40.14,39.39,39.57,122546.0,36.4637,36.491,35.8092,35.9728,122546.0
2019-08-23 11:30:00,39.58,39.58,39.09,39.11,145602.0,35.9819,35.9819,35.5364,35.5546,145602.0
2019-08-23 12:00:00,39.14,39.41,39.07,39.34,169886.0,35.5819,35.8273,35.5182,35.7637,169886.0
2019-08-23 12:30:00,39.34,39.39,39.23,39.23,82626.0,35.7637,35.8092,35.6637,35.6637,82626.0
2019-08-23 13:00:00,39.23,39.3,39.06,39.08,91064.0,35.6637,35.7273,35.5092,35.5273,91064.0
2019-08-23 13:30:00,39.08,39.25,39.07,39.18,75418.0,35.5273,35.6819,35.5182,35.6182,75418.0
2019-08-23 14:00:00,39.18,39.24,39.08,39.12,109954.0,35.6182,35.6728,35.5273,35.5637,109954.0
2019-08-23 14:30:00,39.12,39.14,38.91,38.97,81888.0,35.5637,35.5819,35.3728,35.4273,81888.0
2019-08-23 15:00:00,38.97,39.04,38.78,38.81,173383.0,35.4273,35.491,35.2546,35.2819,173383.0
2019-08-23 15:30:00,38.82,38.82,38.44,38.66,492858.0,35.291,35.291,34.9455,35.1455,492858.0
2019-08-26 09:30:00,38.92,39.26,38.68,38.98,171379.0,35.3819,35.691,35.1637,35.4364,171379.0
2019-08-26 10:00:00,38.99,39.15,38.99,39.15,182494.0,35.4455,35.591,35.4455,35.591,182494.0
2019-08-26 10:30:00,39.15,39.32,39.09,39.26,157088.0,35.591,35.7455,35.5364,35.691,157088.0
2019-08-26 11:00:00,39.25,39.4,39.21,39.21,110877.0,35.6819,35.8182,35.6455,35.6455,110877.0
2019-08-26 11:30:00,39.2,39.28,39.14,39.27,60497.0,35.6364,35.7092,35.5819,35.7001,60497.0
2019-08-26 12:00:00,39.28,39.46,39.23,39.4,88166.0,35.7092,35.8728,35.6637,35.8182,88166.0
2019-08-26 12:30:00,39.4,39.4,39.31,39.34,41972.0,35.8182,35.8182,35.7364,35.7637,41972.0
2019-08-26 13:00:00,39.34,39.43,39.34,39.37,51256.0,35.7637,35.8455,35.7637,35.791,51256.0
2019-08-26 13:30:00,39.36,39.39,39.27,39.32,46414.0,35.7819,35.8092,35.7001,35.7455,46414.0
2019-08-26 14:00:00,39.32,39.32,39.07,39.11,104356.0,35.7455,35.7455,35.5182,35.5546,104356.0
2019-08-26 14:30:00,39.11,39.17,39.1,39.16,79096.0,35.5546,35.6092,35.5455,35.6001,79096.0
2019-08-26 15:00:00,39.16,39.27,39.14,39.25,109384.0,35.6001,35.7001,35.5819,35.6819,109384.0
2019-08-26 15:30:00,39.25,39.42,39.22,39.42,319783.0,35.6819,35.8364,35.6546,35.8364,319783.0
2019-08-27 09:30:00,39.69,39.72,39.12,39.24,196288.0,36.0819,36.1092,35.5637,35.6728,196288.0
2019-08-27 10:00:00,39.25,39.32,39.02,39.04,64665.0,35.6819,35.7455,35.4728,35.491,64665.0
2019-08-27 10:30:00,39.04,39.19,39.02,39.17,97221.0,35.491,35.6273,35.4728,35.6092,97221.0
2019-08-27 11:00:00,39.18,39.22,38.9,38.94,161541.0,35.6182,35.6546,35.3637,35.4001,161541.0
2019-08-27 11:30:00,38.93,39.0,38.85,38.87,69637.0,35.391,35.4546,35.3182,35.3364,69637.0
2019-08-27 12:00:00,38.86,38.91,38.78,38.88,64458.0,35.3273,35.3728,35.2546,35.3455,64458.0
2019-08-27 12:30:00,38.87,38.88,38.7,38.71,76422.0,35.3364,35.3455,35.1819,35.191,76422.0
2019-08-27 13:00:00,38.7,38.82,38.67,38.8,106055.0,35.1819,35.291,35.1546,35.2728,106055.0
2019-08-27 13:30:00,38.81,39.18,38.76,39.14,132719.0,35.2819,35.6182,35.2364,35.5819,132719.0
2019-08-27 14:00:00,39.14,39.2,39.06,39.17,129289.0,35.5819,35.6364,35.5092,35.6092,129289.0
2019-08-27 14:30:00,39.16,39.41,39.14,39.41,226513.0,35.6001,35.8273,35.5819,35.8273,226513.0
2019-08-27 15:00:00,39.41,39.44,39.2,39.3,175133.0,35.8273,35.8546,35.6364,35.7273,175133.0
2019-08-27 15:30:00,39.3,39.48,39.26,39.33,622087.0,35.7273,35.891,35.691,35.7546,622087.0
2019-08-28 09:30:00,39.1,39.32,38.68,39.32,131191.0,35.5455,35.7455,35.1637,35.7455,131191.0
2019-08-28 10:00:00,39.33,39.53,39.32,39.39,97259.0,35.7546,35.9364,35.7455,35.8092,97259.0
2019-08-28 10:30:00,39.4,39.69,39.38,39.68,120576.0,35.8182,36.0819,35.8001,36.0728,120576.0
2019-08-28 11:00:00,39.68,39.74,39.58,39.71,79608.0,36.0728,36.1273,35.9819,36.1001,79608.0
2019-08-28 11:30:00,39.73,39.91,39.69,39.86,67170.0,36.1182,36.2819,36.0819,36.2364,67170.0
2019-08-28 12:00:00,39.86,39.93,39.8,39.86,44603.0,36.2364,36.3001,36.1819,36.2364,44603.0
2019-08-28 12:30:00,39.86,40.06,39.86,40.04,114859.0,36.2364,36.4182,36.2364,36.4001,114859.0
2019-08-28 13:00:00,40.05,40.2,40.0,40.15,461195.0,36.4092,36.5455,36.3637,36.5001,461195.0
2019-08-28 13:30:00,40.14,40.2,40.04,40.05,84629.0,36.491,36.5455,36.4001,36.4092,84629.0
2019-08-28 14:00:00,40.04,40.06,39.95,39.98,75738.0,36.4001,36.4182,36.3182,36.3455,75738.0
2019-08-28 14:30:00,39.98,40.06,39.96,40.05,52734.0,36.3455,36.4182,36.3273,36.4092,52734.0
2019-08-28 15:00:00,40.05,40.11,39.94,39.94,96023.0,36.4092,36.4637,36.3092,36.3092,96023.0
2019-08-28 15:30:00,39.95,40.09,39.92,40.02,464891.0,36.3182,36.4455,36.291,36.3819,464891.0
2019-08-29 09:30:00,40.57,40.97,40.42,40.77,256364.0,36.8819,37.2455,36.7455,37.0637,256364.0
2019-08-29 10:00:00,40.77,40.78,40.62,40.75,104315.0,37.0637,37.0728,36.9273,37.0455,104315.0
2019-08-29 10:30:00,40.76,40.77,40.53,40.7,102979.0,37.0546,37.0637,36.8455,37.0001,102979.0
2019-08-29 11:00:00,40.69,40.81,40.65,40.75,70259.0,36.991,37.1001,36.9546,37.0455,70259.0
2019-08-29 11:30:00,40.76,40.96,40.74,40.91,73380.0,37.0546,37.2364,37.0364,37.191,73380.0
2019-08-29 12:00:00,40.91,40.95,40.87,40.94,96937.0,37.191,37.2273,37.1546,37.2182,96937.0
2019-08-29 12:30:00,40.94,41.07,40.92,40.95,95206.0,37.2182,37.3364,37.2001,37.2273,95206.0
2019-08-29 13:00:00,40.95,40.99,40.9,40.93,67202.0,37.2273,37.2637,37.1819,37.2092,67202.0
2019-08-29 13:30:00,40.93,41.15,40.93,41.06,89735.0,37.2092,37.4092,37.2092,37.3273,89735.0
2019-08-29 14:00:00,41.07,41.16,41.05,41.16,122627.0,37.3364,37.4182,37.3182,37.4182,122627.0
2019-08-29 14:30:00,41.16,41.18,41.09,41.15,114642.0,37.4182,37.4364,37.3546,37.4092,114642.0
2019-08-29 15:00:00,41.16,41.16,41.02,41.08,156895.0,37.4182,37.4182,37.291,37.3455,156895.0
2019-08-29 15:30:00,41.08,41.15,41.02,41.08,477811.0,37.3455,37.4092,37.291,37.3455,477811.0
2019-08-30 09:30:00,41.36,41.43,41.15,41.39,96961.0,37.6001,37.6637,37.4092,37.6273,96961.0
2019-08-30 10:00:00,41.39,41.45,41.24,41.31,74462.0,37.6273,37.6819,37.491,37.5546,74462.0
2019-08-30 10:30:00,41.31,41.38,41.2,41.27,68040.0,37.5546,37.6182,37.4546,37.5182,68040.0
2019-08-30 11:00:00,41.28,41.28,41.0,41.08,79054.0,37.5273,37.5273,37.2728,37.3455,79054.0
2019-08-30 11:30:00,41.09,41.13,40.97,40.99,90298.0,37.3546,37.391,37.2455,37.2637,90298.0
2019-08-30 12:00:00,41.0,41.03,40.91,40.94,72944.0,37.2728,37.3001,37.191,37.2182,72944.0
2019-08-30 12:30:00,40.94,41.07,40.91,41.02,40098.0,37.2182,37.3364,37.191,37.291,40098.0
2019-08-30 13:00:00,41.02,41.02,40.89,40.97,46231.0,37.291,37.291,37.1728,37.2455,46231.0
2019-08-30 13:30:00,40.97,40.98,40.84,40.85,41653.0,37.2455,37.2546,37.1273,37.1364,41653.0
2019-08-30 14:00:00,40.86,40.98,40.86,40.98,45221.0,37.1455,37.2546,37.1455,37.2546,45221.0
2019-08-30 14:30:00,40.97,40.98,40.83,40.87,85063.0,37.2455,37.2546,37.1182,37.1546,85063.0
2019-08-30 15:00:00,40.87,40.89,40.74,40.8,87643.0,37.1546,37.1728,37.0364,37.091,87643.0
2019-08-30 15:30:00,40.81,40.86,40.71,40.71,355139.0,37.1001,37.1455,37.0092,37.0092,355139.0
2019-09-03 09:30:00,40.4,40.65,40.11,40.44,170560.0,36.7273,36.9546,36.4637,36.7637,170560.0
2019-09-03 10:00:00,40.43,40.43,39.9,40.03,113174.0,36.7546,36.7546,36.2728,36.391,113174.0
2019-09-03 10:30:00,40.03,40.22,39.9,40.02,124045.0,36.391,36.5637,36.2728,36.3819,124045.0
2019-09-03 11:00:00,40.03,40.14,39.86,40.14,86507.0,36.391,36.491,36.2364,36.491,86507.0
2019-09-03 11:30:00,40.16,40.22,40.06,40.12,45067.0,36.5092,36.5637,36.4182,36.4728,45067.0
2019-09-03 12:00:00,40.12,40.21,39.94,39.97,181038.0,36.4728,36.5546,36.3092,36.3364,181038.0
2019-09-03 12:30:00,39.98,40.02,39.73,39.74,86602.0,36.3455,36.3819,36.1182,36.1273,86602.0
2019-09-03 13:00:00,39.74,39.82,39.61,39.65,50801.0,36.1273,36.2001,36.0092,36.0455,50801.0
2019-09-03 13:30:00,39.65,39.67,39.34,39.38,203580.0,36.0455,36.0637,35.7637,35.8001,203580.0
2019-09-03 14:00:00,39.38,39.61,39.35,39.52,166528.0,35.8001,36.0092,35.7728,35.9273,166528.0
2019-09-03 14:30:00,39.52,39.68,39.49,39.68,62726.0,35.9273,36.0728,35.9001,36.0728,62726.0
2019-09-03 15:00:00,39.67,39.79,39.65,39.79,203511.0,36.0637,36.1728,36.0455,36.1728,203511.0
2019-09-03 15:30:00,39.8,39.96,39.77,39.84,355121.0,36.1819,36.3273,36.1546,36.2182,355121.0
2019-09-04 09:30:00,40.29,40.63,40.26,40.52,174167.0,36.6273,36.9364,36.6001,36.8364,174167.0
2019-09-04 10:00:00,40.52,40.55,40.36,40.47,128331.0,36.8364,36.8637,36.691,36.791,128331.0
2019-09-04 10:30:00,40.47,40.63,40.47,40.63,103074.0,36.791,36.9364,36.791,36.9364,103074.0
2019-09-04 11:00:00,40.62,40.68,40.55,40.66,79139.0,36.9273,36.9819,36.8637,36.9637,79139.0
2019-09-04 11:30:00,40.66,40.7,40.52,40.58,113798.0,36.9637,37.0001,36.8364,36.891,113798.0
2019-09-04 12:00:00,40.58,40.64,40.57,40.61,116198.0,36.891,36.9455,36.8819,36.9182,116198.0
2019-09-04 12:30:00,40.61,40.7,40.6,40.65,73207.0,36.9182,37.0001,36.9092,36.9546,73207.0
2019-09-04 13:00:00,40.65,40.66,40.56,40.59,88071.0,36.9546,36.9637,36.8728,36.9001,88071.0
2019-09-04 13:30:00,40.59,40.67,40.58,40.67,73106.0,36.9001,36.9728,36.891,36.9728,73106.0
2019-09-04 14:00:00,40.67,40.71,40.6,40.65,147874.0,36.9728,37.0092,36.9092,36.9546,147874.0
2019-09-04 14:30:00,40.65,40.7,40.55,40.67,157004.0,36.9546,37.0001,36.8637,36.9728,157004.0
2019-09-04 15:00:00,40.66,40.67,40.59,40.63,104496.0,36.9637,36.9728,36.9001,36.9364,104496.0
2019-09-04 15:30:00,40.63,40.71,40.59,40.66,376682.0,36.9364,37.0092,36.9001,36.9637,376682.0
2019-09-05 09:30:00,41.0,41.56,41.0,41.43,213802.0,37.2728,37.7819,37.2728,37.6637,213802.0
2019-09-05 10:00:00,41.43,41.63,41.27,41.5,110898.0,37.6637,37.8455,37.5182,37.7273,110898.0
2019-09-05 10:30:00,41.5,41.7,41.47,41.68,122826.0,37.7273,37.9092,37.7001,37.891,122826.0
2019-09-05 11:00:00,41.69,41.74,41.41,41.46,109319.0,37.9001,37.9455,37.6455,37.691,109319.0
2019-09-05 11:30:00,41.46,41.48,41.19,41.23,185080.0,37.691,37.7092,37.4455,37.4819,185080.0
2019-09-05 12:00:00,41.23,41.37,41.23,41.36,97862.0,37.4819,37.6092,37.4819,37.6001,97862.0
2019-09-05 12:30:00,41.37,41.46,41.33,41.44,94926.0,37.6092,37.691,37.5728,37.6728,94926.0
2019-09-05 13:00:00,41.44,41.48,41.38,41.41,110238.0,37.6728,37.7092,37.6182,37.6455,110238.0
2019-09-05 13:30:00,41.41,41.41,41.23,41.26,107056.0,37.6455,37.6455,37.4819,37.5092,107056.0
2019-09-05 14:00:00,41.26,41.28,41.17,41.22,67718.0,37.5092,37.5273,37.4273,37.4728,67718.0
2019-09-05 14:30:00,41.23,41.36,41.15,41.34,83060.0,37.4819,37.6001,37.4092,37.5819,83060.0
2019-09-05 15:00:00,41.33,41.42,41.31,41.39,114027.0,37.5728,37.6546,37.5546,37.6273,114027.0
2019-09-05 15:30:00,41.39,41.43,41.24,41.25,372360.0,37.6273,37.6637,37.491,37.5001,372360.0
2019-09-06 09:30:00,41.44,41.99,41.44,41.96,342376.0,37.6728,38.1728,37.6728,38.1455,342376.0
2019-09-06 10:00:00,41.96,42.22,41.93,42.19,244887.0,38.1455,38.3819,38.1182,38.3546,244887.0
2019-09-06 10:30:00,42.2,42.28,42.13,42.24,149009.0,38.3637,38.4364,38.3001,38.4001,149009.0
2019-09-06 11:00:00,42.23,42.25,42.01,42.05,71504.0,38.391,38.4092,38.191,38.2273,71504.0
2019-09-06 11:30:00,42.05,42.08,41.97,42.0,81475.0,38.2273,38.2546,38.1546,38.1819,81475.0
2019-09-06 12:00:00,42.0,42.11,41.95,42.02,112530.0,38.1819,38.2819,38.1364,38.2001,112530.0
2019-09-06 12:30:00,42.02,42.04,41.88,41.9,125667.0,38.2001,38.2182,38.0728,38.091,125667.0
2019-09-06 13:00:00,41.9,41.97,41.86,41.89,94281.0,38.091,38.1546,38.0546,38.0819,94281.0
2019-09-06 13:30:00,41.89,41.91,41.79,41.85,139925.0,38.0819,38.1001,37.991,38.0455,139925.0
2019-09-06 14:00:00,41.85,41.86,41.78,41.83,82336.0,38.0455,38.0546,37.9819,38.0273,82336.0
2019-09-06 14:30:00,41.83,41.84,41.65,41.78,138533.0,38.0273,38.0364,37.8637,37.9819,138533.0
2019-09-06 15:00:00,41.79,41.83,41.76,41.82,99742.0,37.991,38.0273,37.9637,38.0182,99742.0
2019-09-06 15:30:00,41.82,41.84,41.67,41.75,329773.0,38.0182,38.0364,37.8819,37.9546,329773.0
2019-09-09 09:30:00,42.0,42.08,41.72,41.88,203514.0,38.1819,38.2546,37.9273,38.0728,203514.0
2019-09-09 10:00:00,41.87,42.18,41.87,42.11,130365.0,38.0637,38.3455,38.0637,38.2819,130365.0
2019-09-09 10:30:00,42.11,42.15,41.97,42.06,110032.0,38.2819,38.3182,38.1546,38.2364,110032.0
2019-09-09 11:00:00,42.06,42.09,41.9,41.91,108661.0,38.2364,38.2637,38.091,38.1001,108661.0
2019-09-09 11:30:00,41.91,41.97,41.83,41.95,91335.0,38.1001,38.1546,38.0273,38.1364,91335.0
2019-09-09 12:00:00,41.96,42.06,41.95,41.98,95825.0,38.1455,38.2364,38.1364,38.1637,95825.0
2019-09-09 12:30:00,41.99,42.01,41.89,41.91,105027.0,38.1728,38.191,38.0819,38.1001,105027.0
2019-09-09 13:00:00,41.92,42.0,41.9,41.94,111065.0,38.1092,38.1819,38.091,38.1273,111065.0
2019-09-09 13:30:00,41.94,41.96,41.86,41.93,52013.0,38.1273,38.1455,38.0546,38.1182,52013.0
2019-09-09 14:00:00,41.92,41.95,41.88,41.93,63264.0,38.1092,38.1364,38.0728,38.1182,63264.0
2019-09-09 14:30:00,41.93,41.96,41.75,41.78,103620.0,38.1182,38.1455,37.9546,37.9819,103620.0
2019-09-09 15:00:00,41.78,41.85,41.75,41.84,156829.0,37.9819,38.0455,37.9546,38.0364,156829.0
2019-09-09 15:30:00,41.84,42.07,41.84,42.05,323651.0,38.0364,38.2455,38.0364,38.2273,323651.0
2019-09-10 09:30:00,41.98,42.15,41.67,41.82,210190.0,38.1637,38.3182,37.8819,38.0182,210190.0
2019-09-10 10:00:00,41.82,41.99,41.7,41.94,194704.0,38.0182,38.1728,37.9092,38.1273,194704.0
2019-09-10 10:30:00,41.95,42.01,41.88,41.98,91402.0,38.1364,38.191,38.0728,38.1637,91402.0
2019-09-10 11:00:00,41.98,42.07,41.91,41.96,227394.0,38.1637,38.2455,38.1001,38.1455,227394.0
2019-09-10 11:30:00,41.96,42.14,41.92,42.05,256615.0,38.1455,38.3092,38.1092,38.2273,256615.0
2019-09-10 12:00:00,42.05,42.27,41.97,42.21,77499.0,38.2273,38.4273,38.1546,38.3728,77499.0
2019-09-10 12:30:00,42.22,42.22,42.1,42.11,76324.0,38.3819,38.3819,38.2728,38.2819,76324.0
2019-09-10 13:00:00,42.11,42.22,42.1,42.22,65364.0,38.2819,38.3819,38.2728,38.3819,65364.0
2019-09-10 13:30:00,42.22,42.45,42.21,42.42,119233.0,38.3819,38.591,38.3728,38.5637,119233.0
2019-09-10 14:00:00,42.41,42.45,42.27,42.33,71401.0,38.5546,38.591,38.4273,38.4819,71401.0
2019-09-10 14:30:00,42.32,42.38,42.28,42.33,79516.0,38.4728,38.5273,38.4364,38.4819,79516.0
2019-09-10 15:00:00,42.33,42.4,42.27,42.29,141175.0,38.4819,38.5455,38.4273,38.4455,141175.0
2019-09-10 15:30:00,42.29,42.39,42.2,42.38,406064.0,38.4455,38.5364,38.3637,38.5273,406064.0
2019-09-11 09:30:00,42.5,42.62,42.19,42.3,159274.0,38.6364,38.7455,38.3546,38.4546,159274.0
2019-09-11 10:00:00,42.3,42.33,42.13,42.23,158450.0,38.4546,38.4819,38.3001,38.391,158450.0
2019-09-11 10:30:00,42.23,42.29,42.11,42.16,112459.0,38.391,38.4455,38.2819,38.3273,112459.0
2019-09-11 11:00:00,42.16,42.2,42.0,42.11,86121.0,38.3273,38.3637,38.1819,38.2819,86121.0
2019-09-11 11:30:00,42.11,42.28,42.09,42.23,96653.0,38.2819,38.4364,38.2637,38.391,96653.0
2019-09-11 12:00:00,42.24,42.42,42.23,42.42,101611.0,38.4001,38.5637,38.391,38.5637,101611.0
2019-09-11 12:30:00,42.42,42.44,42.22,42.32,77019.0,38.5637,38.5819,38.3819,38.4728,77019.0
2019-09-11 13:00:00,42.33,42.53,42.32,42.48,74529.0,38.4819,38.6637,38.4728,38.6182,74529.0
2019-09-11 13:30:00,42.49,42.62,42.45,42.45,117532.0,38.6273,38.7455,38.591,38.591,117532.0
2019-09-11 14:00:00,42.45,42.59,42.45,42.58,97951.0,38.591,38.7182,38.591,38.7092,97951.0
2019-09-11 14:30:00,42.58,42.74,42.56,42.61,270850.0,38.7092,38.8546,38.691,38.7364,270850.0
2019-09-11 15:00:00,42.62,42.92,42.61,42.85,261098.0,38.7455,39.0182,38.7364,38.9546,261098.0
2019-09-11 15:30:00,42.86,43.1,42.84,43.1,515109.0,38.9637,39.1819,38.9455,39.1819,515109.0
2019-09-12 09:30:00,43.44,43.5,42.7,42.82,365963.0,39.491,39.5455,38.8182,38.9273,365963.0
2019-09-12 10:00:00,42.82,43.4,42.72,43.24,175584.0,38.9273,39.4546,38.8364,39.3092,175584.0
2019-09-12 10:30:00,43.25,43.31,42.81,42.82,149168.0,39.3182,39.3728,38.9182,38.9273,149168.0
2019-09-12 11:00:00,42.83,43.15,42.82,43.08,124183.0,38.9364,39.2273,38.9273,39.1637,124183.0
2019-09-12 11:30:00,43.09,43.23,43.07,43.13,108158.0,39.1728,39.3001,39.1546,39.2092,108158.0
2019-09-12 12:00:00,43.12,43.23,43.05,43.22,136421.0,39.2001,39.3001,39.1364,39.291,136421.0
2019-09-12 12:30:00,43.21,43.41,43.17,43.39,96719.0,39.2819,39.4637,39.2455,39.4455,96719.0
2019-09-12 13:00:00,43.39,43.48,43.26,43.33,117419.0,39.4455,39.5273,39.3273,39.391,117419.0
2019-09-12 13:30:00,43.33,43.44,43.27,43.38,137398.0,39.391,39.491,39.3364,39.4364,137398.0
2019-09-12 14:00:00,43.38,43.46,43.33,43.43,117525.0,39.4364,39.5092,39.391,39.4819,117525.0
2019-09-12 14:30:00,43.41,43.5,43.31,43.35,156880.0,39.4637,39.5455,39.3728,39.4092,156880.0
2019-09-12 15:00:00,43.35,43.39,43.28,43.3,184702.0,39.4092,39.4455,39.3455,39.3637,184702.0
2019-09-12 15:30:00,43.3,43.33,43.15,43.19,543577.0,39.3637,39.391,39.2273,39.2637,543577.0
2019-09-13 09:30:00,43.5,43.59,43.24,43.47,173447.0,39.5455,39.6273,39.3092,39.5182,173447.0
2019-09-13 10:00:00,43.47,43.5,43.26,43.41,210639.0,39.5182,39.5455,39.3273,39.4637,210639.0
2019-09-13 10:30:00,43.38,43.48,43.26,43.37,104035.0,39.4364,39.5273,39.3273,39.4273,104035.0
2019-09-13 11:00:00,43.38,43.57,43.38,43.5,105926.0,39.4364,39.6092,39.4364,39.5455,105926.0
2019-09-13 11:30:00,43.51,43.57,43.45,43.53,89837.0,39.5546,39.6092,39.5001,39.5728,89837.0
2019-09-13 12:00:00,43.53,43.55,43.44,43.47,65093.0,39.5728,39.591,39.491,39.5182,65093.0
2019-09-13 12:30:00,43.47,43.53,43.27,43.3,65741.0,39.5182,39.5728,39.3364,39.3637,65741.0
2019-09-13 13:00:00,43.3,43.38,43.3,43.3,32272.0,39.3637,39.4364,39.3637,39.3637,32272.0
2019-09-13 13:30:00,43.3,43.3,43.09,43.17,42107.0,39.3637,39.3637,39.1728,39.2455,42107.0
2019-09-13 14:00:00,43.16,43.3,43.16,43.28,71493.0,39.2364,39.3637,39.2364,39.3455,71493.0
2019-09-13 14:30:00,43.29,43.32,43.24,43.3,103339.0,39.3546,39.3819,39.3092,39.3637,103339.0
2019-09-13 15:00:00,43.3,43.34,43.2,43.29,181636.0,39.3637,39.4001,39.2728,39.3546,181636.0
2019-09-13 15:30:00,43.3,43.34,43.17,43.19,362299.0,39.3637,39.4001,39.2455,39.2637,362299.0
2019-09-16 09:30:00,42.97,43.27,42.74,43.24,118793.0,39.0637,39.3364,38.8546,39.3092,118793.0
2019-09-16 10:00:00,43.24,43.24,43.03,43.03,224417.0,39.3092,39.3092,39.1182,39.1182,224417.0
2019-09-16 10:30:00,43.03,43.08,42.87,42.87,89534.0,39.1182,39.1637,38.9728,38.9728,89534.0
2019-09-16 11:00:00,42.89,43.09,42.8,43.08,96887.0,38.991,39.1728,38.9092,39.1637,96887.0
2019-09-16 11:30:00,43.08,43.1,42.91,42.94,125168.0,39.1637,39.1819,39.0092,39.0364,125168.0
2019-09-16 12:00:00,42.91,42.94,42.84,42.93,87364.0,39.0092,39.0364,38.9455,39.0273,87364.0
2019-09-16 12:30:00,42.92,43.05,42.91,43.01,98187.0,39.0182,39.1364,39.0092,39.1001,98187.0
2019-09-16 13:00:00,43.0,43.06,42.99,43.0,64191.0,39.091,39.1455,39.0819,39.091,64191.0
2019-09-16 13:30:00,43.0,43.02,42.89,43.0,196395.0,39.091,39.1092,38.991,39.091,196395.0
2019-09-16 14:00:00,43.0,43.06,42.91,42.99,114489.0,39.091,39.1455,39.0092,39.0819,114489.0
2019-09-16 14:30:00,42.98,42.98,42.89,42.92,77570.0,39.0728,39.0728,38.991,39.0182,77570.0
2019-09-16 15:00:00,42.93,42.97,42.78,42.8,228436.0,39.0273,39.0637,38.891,38.9092,228436.0
2019-09-16 15:30:00,42.8,42.88,42.65,42.72,453551.0,38.9092,38.9819,38.7728,38.8364,453551.0
2019-09-17 09:30:00,43.25,43.25,41.94,42.1,418659.0,39.3182,39.3182,38.1273,38.2728,418659.0
2019-09-17 10:00:00,42.11,42.19,41.67,42.1,453504.0,38.2819,38.3546,37.8819,38.2728,453504.0
2019-09-17 10:30:00,42.1,42.14,40.31,40.9,1466922.0,38.2728,38.3092,36.6455,37.1819,1466922.0
2019-09-17 11:00:00,40.9,41.58,40.84,41.19,982379.0,37.1819,37.8001,37.1273,37.4455,982379.0
2019-09-17 11:30:00,41.21,41.6,41.2,41.47,124486.0,37.4637,37.8182,37.4546,37.7001,124486.0
2019-09-17 12:00:00,41.47,41.48,41.12,41.22,179617.0,37.7001,37.7092,37.3819,37.4728,179617.0
2019-09-17 12:30:00,41.21,41.22,41.06,41.08,215690.0,37.4637,37.4728,37.3273,37.3455,215690.0
2019-09-17 13:00:00,41.08,41.23,41.07,41.18,108577.0,37.3455,37.4819,37.3364,37.4364,108577.0
2019-09-17 13:30:00,41.17,41.57,41.14,41.47,151418.0,37.4273,37.791,37.4001,37.7001,151418.0
2019-09-17 14:00:00,41.48,41.55,41.37,41.4,223242.0,37.7092,37.7728,37.6092,37.6364,223242.0
2019-09-17 14:30:00,41.4,41.41,41.23,41.25,295054.0,37.6364,37.6455,37.4819,37.5001,295054.0
2019-09-17 15:00:00,41.25,41.27,41.13,41.2,281299.0,37.5001,37.5182,37.391,37.4546,281299.0
2019-09-17 15:30:00,41.2,41.35,41.16,41.29,889907.0,37.4546,37.591,37.4182,37.5364,889907.0
2019-09-18 09:30:00,40.54,41.38,40.46,41.32,326633.0,36.8546,37.6182,36.7819,37.5637,326633.0
2019-09-18 10:00:00,41.3,41.56,41.25,41.53,224102.0,37.5455,37.7819,37.5001,37.7546,224102.0
2019-09-18 10:30:00,41.52,41.58,41.46,41.49,152066.0,37.7455,37.8001,37.691,37.7182,152066.0
2019-09-18 11:00:00,41.49,41.61,41.45,41.53,186548.0,37.7182,37.8273,37.6819,37.7546,186548.0
2019-09-18 11:30:00,41.52,41.55,41.35,41.45,242011.0,37.7455,37.7728,37.591,37.6819,242011.0
2019-09-18 12:00:00,41.46,41.59,41.4,41.4,310696.0,37.691,37.8092,37.6364,37.6364,310696.0
2019-09-18 12:30:00,41.39,41.39,41.28,41.34,103746.0,37.6273,37.6273,37.5273,37.5819,103746.0
2019-09-18 13:00:00,41.34,41.36,41.24,41.24,89937.0,37.5819,37.6001,37.491,37.491,89937.0
2019-09-18 13:30:00,41.24,41.38,41.23,41.36,171613.0,37.491,37.6182,37.4819,37.6001,171613.0
2019-09-18 14:00:00,41.36,41.41,41.05,41.16,139679.0,37.6001,37.6455,37.3182,37.4182,139679.0
2019-09-18 14:30:00,41.16,41.36,41.09,41.35,252276.0,37.4182,37.6001,37.3546,37.591,252276.0
2019-09-18 15:00:00,41.35,41.54,41.32,41.52,262141.0,37.591,37.7637,37.5637,37.7455,262141.0
2019-09-18 15:30:00,41.52,41.63,41.44,41.47,956801.0,37.7455,37.8455,37.6728,37.7001,956801.0
2019-09-19 09:30:00,41.33,41.58,40.81,40.91,254174.0,37.5728,37.8001,37.1001,37.191,254174.0
2019-09-19 10:00:00,40.93,41.24,40.93,41.16,367998.0,37.2092,37.491,37.2092,37.4182,367998.0
2019-09-19 10:30:00,41.16,41.27,41.15,41.23,163736.0,37.4182,37.5182,37.4092,37.4819,163736.0
2019-09-19 11:00:00,41.24,41.41,41.19,41.41,117781.0,37.491,37.6455,37.4455,37.6455,117781.0
2019-09-19 11:30:00,41.41,41.53,41.4,41.44,110186.0,37.6455,37.7546,37.6364,37.6728,110186.0
2019-09-19 12:00:00,41.44,41.52,41.27,41.27,228789.0,37.6728,37.7455,37.5182,37.5182,228789.0
2019-09-19 12:30:00,41.27,41.41,41.24,41.24,106589.0,37.5182,37.6455,37.491,37.491,106589.0
2019-09-19 13:00:00,41.24,41.34,41.15,41.18,125727.0,37.491,37.5819,37.4092,37.4364,125727.0
2019-09-19 13:30:00,41.18,41.27,41.13,41.16,171587.0,37.4364,37.5182,37.391,37.4182,171587.0
2019-09-19 14:00:00,41.16,41.27,41.16,41.22,180535.0,37.4182,37.5182,37.4182,37.4728,180535.0
2019-09-19 14:30:00,41.23,41.24,41.02,41.08,203308.0,37.4819,37.491,37.291,37.3455,203308.0
2019-09-19 15:00:00,41.07,41.1,41.0,41.01,287215.0,37.3364,37.3637,37.2728,37.2819,287215.0
2019-09-19 15:30:00,41.01,41.1,40.93,41.03,630297.0,37.2819,37.3637,37.2092,37.3001,630297.0
2019-09-20 09:30:00,41.18,41.36,40.99,41.15,522702.0,37.4364,37.6001,37.2637,37.4092,522702.0
2019-09-20 10:00:00,41.15,41.26,40.97,41.26,161597.0,37.4092,37.5092,37.2455,37.5092,161597.0
2019-09-20 10:30:00,41.26,41.32,41.08,41.15,112886.0,37.5092,37.5637,37.3455,37.4092,112886.0
2019-09-20 11:00:00,41.14,41.17,40.98,41.05,62135.0,37.4001,37.4273,37.2546,37.3182,62135.0
2019-09-20 11:30:00,41.05,41.06,40.97,41.02,69389.0,37.3182,37.3273,37.2455,37.291,69389.0
2019-09-20 12:00:00,41.02,41.15,41.01,41.14,71302.0,37.291,37.4092,37.2819,37.4001,71302.0
2019-09-20 12:30:00,41.13,41.14,41.04,41.09,57506.0,37.391,37.4001,37.3092,37.3546,57506.0
2019-09-20 13:00:00,41.1,41.13,40.56,40.76,163139.0,37.3637,37.391,36.8728,37.0546,163139.0
2019-09-20 13:30:00,40.76,40.88,40.75,40.88,99768.0,37.0546,37.1637,37.0455,37.1637,99768.0
2019-09-20 14:00:00,40.88,40.95,40.81,40.91,114208.0,37.1637,37.2273,37.1001,37.191,114208.0
2019-09-20 14:30:00,40.91,40.97,40.8,40.83,74866.0,37.191,37.2455,37.091,37.1182,74866.0
2019-09-20 15:00:00,40.84,40.85,40.64,40.65,94257.0,37.1273,37.1364,36.9455,36.9546,94257.0
2019-09-20 15:30:00,40.66,40.78,40.61,40.63,387876.0,36.9637,37.0728,36.9182,36.9364,387876.0
2019-09-23 09:30:00,40.21,40.92,40.06,40.84,152469.0,36.5546,37.2001,36.4182,37.1273,152469.0
2019-09-23 10:00:00,40.83,40.84,40.68,40.81,94906.0,37.1182,37.1273,36.9819,37.1001,94906.0
2019-09-23 10:30:00,40.81,40.89,40.69,40.73,101834.0,37.1001,37.1728,36.991,37.0273,101834.0
2019-09-23 11:00:00,40.74,40.92,40.73,40.92,77102.0,37.0364,37.2001,37.0273,37.2001,77102.0
2019-09-23 11:30:00,40.91,40.97,40.79,40.84,69142.0,37.191,37.2455,37.0819,37.1273,69142.0
2019-09-23 12:00:00,40.84,41.0,40.83,40.99,80812.0,37.1273,37.2728,37.1182,37.2637,80812.0
2019-09-23 12:30:00,40.99,41.0,40.87,40.88,59912.0,37.2637,37.2728,37.1546,37.1637,59912.0
2019-09-23 13:00:00,40.88,40.97,40.87,40.97,77736.0,37.1637,37.2455,37.1546,37.2455,77736.0
2019-09-23 13:30:00,40.97,41.01,40.88,40.91,132738.0,37.2455,37.2819,37.1637,37.191,132738.0
2019-09-23 14:00:00,40.91,41.03,40.88,40.9,88145.0,37.191,37.3001,37.1637,37.1819,88145.0
2019-09-23 14:30:00,40.9,40.9,40.6,40.63,101544.0,37.1819,37.1819,36.9092,36.9364,101544.0
2019-09-23 15:00:00,40.63,40.8,40.62,40.71,246686.0,36.9364,37.091,36.9273,37.0092,246686.0
2019-09-23 15:30:00,40.7,40.7,40.5,40.51,444737.0,37.0001,37.0001,36.8182,36.8273,444737.0
2019-09-24 09:30:00,40.75,40.96,40.48,40.55,428203.0,37.0455,37.2364,36.8001,36.8637,428203.0
2019-09-24 10:00:00,40.55,40.73,40.45,40.6,133896.0,36.8637,37.0273,36.7728,36.9092,133896.0
2019-09-24 10:30:00,40.6,40.76,40.45,40.52,122184.0,36.9092,37.0546,36.7728,36.8364,122184.0
2019-09-24 11:00:00,40.52,40.53,40.37,40.44,105929.0,36.8364,36.8455,36.7001,36.7637,105929.0
2019-09-24 11:30:00,40.44,40.48,40.29,40.4,80410.0,36.7637,36.8001,36.6273,36.7273,80410.0
2019-09-24 12:00:00,40.39,40.6,40.32,40.39,99745.0,36.7182,36.9092,36.6546,36.7182,99745.0
2019-09-24 12:30:00,40.4,40.42,40.25,40.26,64385.0,36.7273,36.7455,36.591,36.6001,64385.0
2019-09-24 13:00:00,40.25,40.37,40.24,40.29,87868.0,36.591,36.7001,36.5819,36.6273,87868.0
2019-09-24 13:30:00,40.29,40.44,40.29,40.36,85987.0,36.6273,36.7637,36.6273,36.691,85987.0
2019-09-24 14:00:00,40.36,40.59,40.24,40.48,118339.0,36.691,36.9001,36.5819,36.8001,118339.0
2019-09-24 14:30:00,40.47,40.52,40.27,40.29,105701.0,36.791,36.8364,36.6092,36.6273,105701.0
2019-09-24 15:00:00,40.29,40.29,40.18,40.24,144931.0,36.6273,36.6273,36.5273,36.5819,144931.0
2019-09-24 15:30:00,40.23,40.36,40.2,40.24,515462.0,36.5728,36.691,36.5455,36.5819,515462.0
2019-09-25 09:30:00,40.35,40.74,40.26,40.3,169978.0,36.6819,37.0364,36.6001,36.6364,169978.0
2019-09-25 10:00:00,40.31,40.41,40.13,40.23,165591.0,36.6455,36.7364,36.4819,36.5728,165591.0
2019-09-25 10:30:00,40.22,40.44,40.2,40.41,1394522.0,36.5637,36.7637,36.5455,36.7364,1394522.0
2019-09-25 11:00:00,40.41,40.52,40.38,40.44,91403.0,36.7364,36.8364,36.7092,36.7637,91403.0
2019-09-25 11:30:00,40.44,40.44,40.33,40.36,221061.0,36.7637,36.7637,36.6637,36.691,221061.0
2019-09-25 12:00:00,40.37,40.49,40.33,40.48,185118.0,36.7001,36.8092,36.6637,36.8001,185118.0
2019-09-25 12:30:00,40.48,40.5,40.39,40.44,200438.0,36.8001,36.8182,36.7182,36.7637,200438.0
2019-09-25 13:00:00,40.45,40.63,40.42,40.61,341056.0,36.7728,36.9364,36.7455,36.9182,341056.0
2019-09-25 13:30:00,40.61,40.74,40.6,40.69,177794.0,36.9182,37.0364,36.9092,36.991,177794.0
2019-09-25 14:00:00,40.69,40.83,40.67,40.74,134937.0,36.991,37.1182,36.9728,37.0364,134937.0
2019-09-25 14:30:00,40.73,40.74,40.58,40.66,101764.0,37.0273,37.0364,36.891,36.9637,101764.0
2019-09-25 15:00:00,40.65,40.83,40.65,40.78,125857.0,36.9546,37.1182,36.9546,37.0728,125857.0
2019-09-25 15:30:00,40.78,40.79,40.69,40.69,416925.0,37.0728,37.0819,36.991,36.991,416925.0
2019-09-26 09:30:00,40.69,41.29,40.69,41.21,159511.0,36.991,37.5364,36.991,37.4637,159511.0
2019-09-26 10:00:00,41.2,41.3,41.01,41.16,194530.0,37.4546,37.5455,37.2819,37.4182,194530.0
2019-09-26 10:30:00,41.16,41.39,41.14,41.35,152172.0,37.4182,37.6273,37.4001,37.591,152172.0
2019-09-26 11:00:00,41.34,41.36,40.98,41.11,94705.0,37.5819,37.6001,37.2546,37.3728,94705.0
2019-09-26 11:30:00,41.12,41.22,41.07,41.16,65611.0,37.3819,37.4728,37.3364,37.4182,65611.0
2019-09-26 12:00:00,41.16,41.31,41.11,41.3,62016.0,37.4182,37.5546,37.3728,37.5455,62016.0
2019-09-26 12:30:00,41.3,41.34,41.21,41.25,59159.0,37.5455,37.5819,37.4637,37.5001,59159.0
2019-09-26 13:00:00,41.26,41.3,41.2,41.29,155753.0,37.5092,37.5455,37.4546,37.5364,155753.0
2019-09-26 13:30:00,41.3,41.48,41.25,41.47,275500.0,37.5455,37.7092,37.5001,37.7001,275500.0
2019-09-26 14:00:00,41.47,41.63,41.46,41.53,144342.0,37.7001,37.8455,37.691,37.7546,144342.0
2019-09-26 14:30:00,41.54,41.61,41.49,41.56,125558.0,37.7637,37.8273,37.7182,37.7819,125558.0
2019-09-26 15:00:00,41.56,41.62,41.53,41.62,192016.0,37.7819,37.8364,37.7546,37.8364,192016.0
2019-09-26 15:30:00,41.63,41.68,41.43,41.46,465317.0,37.8455,37.891,37.6637,37.691,465317.0
2019-09-27 09:30:00,41.64,41.75,41.3,41.46,94177.0,37.8546,37.9546,37.5455,37.691,94177.0
2019-09-27 10:00:00,41.47,41.6,41.37,41.59,72334.0,37.7001,37.8182,37.6092,37.8092,72334.0
2019-09-27 10:30:00,41.59,41.73,41.49,41.72,116099.0,37.8092,37.9364,37.7182,37.9273,116099.0
2019-09-27 11:00:00,41.73,41.77,41.48,41.63,324644.0,37.9364,37.9728,37.7092,37.8455,324644.0
2019-09-27 11:30:00,41.62,41.73,41.1,41.7,316698.0,37.8364,37.9364,37.3637,37.9092,316698.0
2019-09-27 12:00:00,41.7,41.76,41.59,41.76,191830.0,37.9092,37.9637,37.8092,37.9637,191830.0
2019-09-27 12:30:00,41.76,41.82,41.51,41.55,199455.0,37.9637,38.0182,37.7364,37.7728,199455.0
2019-09-27 13:00:00,41.52,41.66,41.51,41.65,93254.0,37.7455,37.8728,37.7364,37.8637,93254.0
2019-09-27 13:30:00,41.65,41.77,41.52,41.59,100836.0,37.8637,37.9728,37.7455,37.8092,100836.0
2019-09-27 14:00:00,41.58,41.59,41.5,41.51,105823.0,37.8001,37.8092,37.7273,37.7364,105823.0
2019-09-27 14:30:00,41.5,41.51,41.34,41.38,64574.0,37.7273,37.7364,37.5819,37.6182,64574.0
2019-09-27 15:00:00,41.37,41.54,41.35,41.49,112123.0,37.6092,37.7637,37.591,37.7182,112123.0
2019-09-27 15:30:00,41.49,41.71,41.47,41.7,337347.0,37.7182,37.9182,37.7001,37.9092,337347.0
2019-09-30 09:30:00,41.8,41.98,41.58,41.59,77457.0,38.0001,38.1637,37.8001,37.8092,77457.0
2019-09-30 10:00:00,41.62,41.66,41.36,41.37,78987.0,37.8364,37.8728,37.6001,37.6092,78987.0
2019-09-30 10:30:00,41.38,41.54,41.34,41.52,107742.0,37.6182,37.7637,37.5819,37.7455,107742.0
2019-09-30 11:00:00,41.52,41.61,41.45,41.58,67278.0,37.7455,37.8273,37.6819,37.8001,67278.0
2019-09-30 11:30:00,41.58,41.61,41.49,41.6,60150.0,37.8001,37.8273,37.7182,37.8182,60150.0
2019-09-30 12:00:00,41.61,41.72,41.55,41.7,74551.0,37.8273,37.9273,37.7728,37.9092,74551.0
2019-09-30 12:30:00,41.7,41.85,41.69,41.81,65575.0,37.9092,38.0455,37.9001,38.0092,65575.0
2019-09-30 13:00:00,41.81,41.86,41.79,41.8,42925.0,38.0092,38.0546,37.991,38.0001,42925.0
2019-09-30 13:30:00,41.8,41.81,41.71,41.74,66438.0,38.0001,38.0092,37.9182,37.9455,66438.0
2019-09-30 14:00:00,41.75,41.88,41.72,41.84,36144.0,37.9546,38.0728,37.9273,38.0364,36144.0
2019-09-30 14:30:00,41.84,41.91,41.8,41.8,86197.0,38.0364,38.1001,38.0001,38.0001,86197.0
2019-09-30 15:00:00,41.81,41.93,41.72,41.89,107941.0,38.0092,38.1182,37.9273,38.0819,107941.0
2019-09-30 15:30:00,41.88,41.88,41.65,41.68,449461.0,38.0728,38.0728,37.8637,37.891,449461.0
2019-10-01 09:30:00,42.3,43.11,42.22,42.91,434472.0,38.4546,39.191,38.3819,39.0092,434472.0
2019-10-01 10:00:00,42.88,42.94,42.62,42.88,292323.0,38.9819,39.0364,38.7455,38.9819,292323.0
2019-10-01 10:30:00,42.87,43.16,42.83,43.14,325000.0,38.9728,39.2364,38.9364,39.2182,325000.0
2019-10-01 11:00:00,43.14,43.14,42.92,43.01,257035.0,39.2182,39.2182,39.0182,39.1001,257035.0
2019-10-01 11:30:00,43.02,43.06,42.55,42.73,292748.0,39.1092,39.1455,38.6819,38.8455,292748.0
2019-10-01 12:00:00,42.73,42.73,42.34,42.42,211254.0,38.8455,38.8455,38.491,38.5637,211254.0
2019-10-01 12:30:00,42.44,42.66,42.34,42.56,242030.0,38.5819,38.7819,38.491,38.691,242030.0
2019-10-01 13:00:00,42.55,42.57,42.33,42.35,83930.0,38.6819,38.7001,38.4819,38.5001,83930.0
2019-10-01 13:30:00,42.34,42.39,42.14,42.14,103166.0,38.491,38.5364,38.3092,38.3092,103166.0
2019-10-01 14:00:00,42.15,42.22,42.12,42.14,106880.0,38.3182,38.3819,38.291,38.3092,106880.0
2019-10-01 14:30:00,42.16,42.34,42.15,42.19,140542.0,38.3273,38.491,38.3182,38.3546,140542.0
2019-10-01 15:00:00,42.19,42.27,42.09,42.21,172949.0,38.3546,38.4273,38.2637,38.3728,172949.0
2019-10-01 15:30:00,42.2,42.21,42.01,42.03,440675.0,38.3637,38.3728,38.191,38.2092,440675.0
2019-10-02 09:30:00,41.71,41.75,40.91,40.99,336621.0,37.9182,37.9546,37.191,37.2637,336621.0
2019-10-02 10:00:00,41.0,41.27,40.84,41.08,308241.0,37.2728,37.5182,37.1273,37.3455,308241.0
2019-10-02 10:30:00,41.08,41.09,40.85,40.88,168230.0,37.3455,37.3546,37.1364,37.1637,168230.0
2019-10-02 11:00:00,40.86,41.01,40.77,40.8,115676.0,37.1455,37.2819,37.0637,37.091,115676.0
2019-10-02 11:30:00,40.79,40.91,40.68,40.89,103515.0,37.0819,37.191,36.9819,37.1728,103515.0
2019-10-02 12:00:00,40.88,40.93,40.66,40.66,79793.0,37.1637,37.2092,36.9637,36.9637,79793.0
2019-10-02 12:30:00,40.66,40.73,40.5,40.52,91546.0,36.9637,37.0273,36.8182,36.8364,91546.0
2019-10-02 13:00:00,40.51,40.69,40.47,40.67,98289.0,36.8273,36.991,36.791,36.9728,98289.0
2019-10-02 13:30:00,40.67,40.72,40.55,40.62,142985.0,36.9728,37.0182,36.8637,36.9273,142985.0
2019-10-02 14:00:00,40.61,41.11,40.57,41.02,224404.0,36.9182,37.3728,36.8819,37.291,224404.0
2019-10-02 14:30:00,41.02,41.04,40.95,41.01,118881.0,37.291,37.3092,37.2273,37.2819,118881.0
2019-10-02 15:00:00,41.01,41.1,40.93,41.03,190614.0,37.2819,37.3637,37.2092,37.3001,190614.0
2019-10-02 15:30:00,41.02,41.08,40.85,40.91,492718.0,37.291,37.3455,37.1364,37.191,492718.0
2019-10-03 09:30:00,40.65,40.89,40.57,40.88,132404.0,36.9546,37.1728,36.8819,37.1637,132404.0
2019-10-03 10:00:00,40.85,40.87,40.07,40.56,264363.0,37.1364,37.1546,36.4273,36.8728,264363.0
2019-10-03 10:30:00,40.56,40.68,40.42,40.6,140638.0,36.8728,36.9819,36.7455,36.9092,140638.0
2019-10-03 11:00:00,40.58,41.0,40.53,40.85,226484.0,36.891,37.2728,36.8455,37.1364,226484.0
2019-10-03 11:30:00,40.85,40.88,40.71,40.75,103454.0,37.1364,37.1637,37.0092,37.0455,103454.0
2019-10-03 12:00:00,40.75,41.15,40.75,41.04,215981.0,37.0455,37.4092,37.0455,37.3092,215981.0
2019-10-03 12:30:00,41.05,41.29,41.05,41.27,145174.0,37.3182,37.5364,37.3182,37.5182,145174.0
2019-10-03 13:00:00,41.27,41.38,41.22,41.34,133473.0,37.5182,37.6182,37.4728,37.5819,133473.0
2019-10-03 13:30:00,41.34,41.55,41.34,41.41,151952.0,37.5819,37.7728,37.5819,37.6455,151952.0
2019-10-03 14:00:00,41.41,41.55,41.34,41.55,155786.0,37.6455,37.7728,37.5819,37.7728,155786.0
2019-10-03 14:30:00,41.55,41.58,41.4,41.49,173021.0,37.7728,37.8001,37.6364,37.7182,173021.0
2019-10-03 15:00:00,41.49,41.54,41.31,41.35,213619.0,37.7182,37.7637,37.5546,37.591,213619.0
2019-10-03 15:30:00,41.35,41.52,41.33,41.49,379560.0,37.591,37.7455,37.5728,37.7182,379560.0
2019-10-04 09:30:00,41.52,41.77,41.37,41.69,85125.0,37.7455,37.9728,37.6092,37.9001,85125.0
2019-10-04 10:00:00,41.68,41.96,41.68,41.82,115545.0,37.891,38.1455,37.891,38.0182,115545.0
2019-10-04 10:30:00,41.81,41.83,41.61,41.77,96292.0,38.0092,38.0273,37.8273,37.9728,96292.0
2019-10-04 11:00:00,41.77,42.12,41.72,42.11,99693.0,37.9728,38.291,37.9273,38.2819,99693.0
2019-10-04 11:30:00,42.11,42.29,42.11,42.26,94723.0,38.2819,38.4455,38.2819,38.4182,94723.0
2019-10-04 12:00:00,42.25,42.25,42.15,42.24,63601.0,38.4092,38.4092,38.3182,38.4001,63601.0
2019-10-04 12:30:00,42.24,42.33,42.22,42.23,85348.0,38.4001,38.4819,38.3819,38.391,85348.0
2019-10-04 13:00:00,42.23,42.26,42.18,42.24,54423.0,38.391,38.4182,38.3455,38.4001,54423.0
2019-10-04 13:30:00,42.25,42.3,42.22,42.22,64971.0,38.4092,38.4546,38.3819,38.3819,64971.0
2019-10-04 14:00:00,42.23,42.35,42.16,42.34,71358.0,38.391,38.5001,38.3273,38.491,71358.0
2019-10-04 14:30:00,42.34,42.49,42.32,42.4,153470.0,38.491,38.6273,38.4728,38.5455,153470.0
2019-10-04 15:00:00,42.4,42.42,42.28,42.31,155863.0,38.5455,38.5637,38.4364,38.4637,155863.0
2019-10-04 15:30:00,42.32,42.55,42.31,42.5,386152.0,38.4728,38.6819,38.4637,38.6364,386152.0
2019-10-07 09:30:00,42.21,42.35,42.0,42.17,74487.0,38.3728,38.5001,38.1819,38.3364,74487.0
2019-10-07 10:00:00,42.17,42.36,42.07,42.25,204567.0,38.3364,38.5092,38.2455,38.4092,204567.0
2019-10-07 10:30:00,42.25,42.37,42.24,42.29,182306.0,38.4092,38.5182,38.4001,38.4455,182306.0
2019-10-07 11:00:00,42.3,42.41,42.14,42.25,216157.0,38.4546,38.5546,38.3092,38.4092,216157.0
2019-10-07 11:30:00,42.26,42.39,42.21,42.38,85509.0,38.4182,38.5364,38.3728,38.5273,85509.0
2019-10-07 12:00:00,42.38,42.38,42.28,42.3,55258.0,38.5273,38.5273,38.4364,38.4546,55258.0
2019-10-07 12:30:00,42.3,42.43,42.28,42.41,219200.0,38.4546,38.5728,38.4364,38.5546,219200.0
2019-10-07 13:00:00,42.41,42.46,42.29,42.34,72213.0,38.5546,38.6001,38.4455,38.491,72213.0
2019-10-07 13:30:00,42.35,42.62,42.33,42.62,126270.0,38.5001,38.7455,38.4819,38.7455,126270.0
2019-10-07 14:00:00,42.62,42.65,42.3,42.42,131473.0,38.7455,38.7728,38.4546,38.5637,131473.0
2019-10-07 14:30:00,42.42,42.43,42.19,42.37,162223.0,38.5637,38.5728,38.3546,38.5182,162223.0
2019-10-07 15:00:00,42.37,42.47,42.35,42.46,382056.0,38.5182,38.6092,38.5001,38.6001,382056.0
2019-10-07 15:30:00,42.46,42.48,42.23,42.29,497145.0,38.6001,38.6182,38.391,38.4455,497145.0
2019-10-08 09:30:00,41.8,41.82,41.38,41.58,148038.0,38.0001,38.0182,37.6182,37.8001,148038.0
2019-10-08 10:00:00,41.57,41.73,41.49,41.53,114978.0,37.791,37.9364,37.7182,37.7546,114978.0
2019-10-08 10:30:00,41.52,42.0,41.46,41.99,191591.0,37.7455,38.1819,37.691,38.1728,191591.0
2019-10-08 11:00:00,42.0,42.08,41.8,41.82,86555.0,38.1819,38.2546,38.0001,38.0182,86555.0
2019-10-08 11:30:00,41.8,41.93,41.71,41.9,76365.0,38.0001,38.1182,37.9182,38.091,76365.0
2019-10-08 12:00:00,41.9,41.94,41.8,41.9,217939.0,38.091,38.1273,38.0001,38.091,217939.0
2019-10-08 12:30:00,41.9,42.13,41.89,41.92,81230.0,38.091,38.3001,38.0819,38.1092,81230.0
2019-10-08 13:00:00,41.91,42.04,41.89,42.01,41736.0,38.1001,38.2182,38.0819,38.191,41736.0
2019-10-08 13:30:00,42.0,42.06,41.93,41.97,43557.0,38.1819,38.2364,38.1182,38.1546,43557.0
2019-10-08 14:00:00,41.97,42.01,41.84,41.87,73666.0,38.1546,38.191,38.0364,38.0637,73666.0
2019-10-08 14:30:00,41.89,42.14,41.77,41.83,104628.0,38.0819,38.3092,37.9728,38.0273,104628.0
2019-10-08 15:00:00,41.84,41.93,41.69,41.75,152460.0,38.0364,38.1182,37.9001,37.9546,152460.0
2019-10-08 15:30:00,41.75,41.81,41.39,41.44,451928.0,37.9546,38.0092,37.6273,37.6728,451928.0
2019-10-09 09:30:00,41.93,41.99,41.55,41.64,170928.0,38.1182,38.1728,37.7728,37.8546,170928.0
2019-10-09 10:00:00,41.64,41.8,41.62,41.76,78223.0,37.8546,38.0001,37.8364,37.9637,78223.0
2019-10-09 10:30:00,41.74,41.85,41.71,41.78,63926.0,37.9455,38.0455,37.9182,37.9819,63926.0
2019-10-09 11:00:00,41.78,41.83,41.6,41.66,69204.0,37.9819,38.0273,37.8182,37.8728,69204.0
2019-10-09 11:30:00,41.67,41.9,41.66,41.87,60346.0,37.8819,38.091,37.8728,38.0637,60346.0
2019-10-09 12:00:00,41.88,41.95,41.86,41.93,36486.0,38.0728,38.1364,38.0546,38.1182,36486.0
2019-10-09 12:30:00,41.94,41.94,41.79,41.85,58032.0,38.1273,38.1273,37.991,38.0455,58032.0
2019-10-09 13:00:00,41.87,41.95,41.83,41.9,66772.0,38.0637,38.1364,38.0273,38.091,66772.0
2019-10-09 13:30:00,41.9,42.01,41.89,41.99,62780.0,38.091,38.191,38.0819,38.1728,62780.0
2019-10-09 14:00:00,41.98,42.0,41.92,41.98,121425.0,38.1637,38.1819,38.1092,38.1637,121425.0
2019-10-09 14:30:00,41.98,42.02,41.92,41.99,61097.0,38.1637,38.2001,38.1092,38.1728,61097.0
2019-10-09 15:00:00,41.98,42.05,41.97,42.04,97709.0,38.1637,38.2273,38.1546,38.2182,97709.0
2019-10-09 15:30:00,42.05,42.12,41.91,41.99,319493.0,38.2273,38.291,38.1001,38.1728,319493.0
2019-10-10 09:30:00,41.6,42.24,41.58,42.22,143563.0,37.9402,38.5239,37.922,38.5057,143563.0
2019-10-10 10:00:00,42.22,42.24,41.95,42.01,87947.0,38.5057,38.5239,38.2594,38.3142,87947.0
2019-10-10 10:30:00,42.01,42.13,41.95,42.13,117727.0,38.3142,38.4236,38.2594,38.4236,117727.0
2019-10-10 11:00:00,42.13,42.2,42.07,42.12,93074.0,38.4236,38.4875,38.3689,38.4145,93074.0
2019-10-10 11:30:00,42.13,42.19,41.99,42.0,92485.0,38.4236,38.4783,38.2959,38.305,92485.0
2019-10-10 12:00:00,42.0,42.05,41.95,41.99,108388.0,38.305,38.3507,38.2594,38.2959,108388.0
2019-10-10 12:30:00,41.98,41.99,41.89,41.98,101611.0,38.2868,38.2959,38.2047,38.2868,101611.0
2019-10-10 13:00:00,41.98,41.99,41.85,41.85,116878.0,38.2868,38.2959,38.1682,38.1682,116878.0
2019-10-10 13:30:00,41.85,41.97,41.8,41.91,153011.0,38.1682,38.2777,38.1226,38.223,153011.0
2019-10-10 14:00:00,41.91,41.94,41.68,41.75,234933.0,38.223,38.2503,38.0132,38.077,234933.0
2019-10-10 14:30:00,41.74,41.81,41.67,41.75,161622.0,38.0679,38.1318,38.0041,38.077,161622.0
2019-10-10 15:00:00,41.75,41.83,41.72,41.81,160632.0,38.077,38.15,38.0497,38.1318,160632.0
2019-10-10 15:30:00,41.83,41.92,41.76,41.85,477211.0,38.15,38.2321,38.0862,38.1682,477211.0
2019-10-11 09:30:00,42.3,42.85,42.3,42.71,167015.0,38.5787,39.0803,38.5787,38.9526,167015.0
2019-10-11 10:00:00,42.7,42.78,42.59,42.7,95764.0,38.9435,39.0164,38.8431,38.9435,95764.0
2019-10-11 10:30:00,42.7,42.99,42.67,42.85,341140.0,38.9435,39.208,38.9161,39.0803,341140.0
2019-10-11 11:00:00,42.85,43.15,42.84,43.11,168867.0,39.0803,39.3539,39.0712,39.3174,168867.0
2019-10-11 11:30:00,43.11,43.2,42.82,42.9,98170.0,39.3174,39.3995,39.0529,39.1259,98170.0
2019-10-11 12:00:00,42.89,42.89,42.73,42.83,45750.0,39.1168,39.1168,38.9708,39.062,45750.0
2019-10-11 12:30:00,42.84,42.91,42.61,42.89,59630.0,39.0712,39.135,38.8614,39.1168,59630.0
2019-10-11 13:00:00,42.89,42.98,42.76,42.87,70960.0,39.1168,39.1988,38.9982,39.0985,70960.0
2019-10-11 13:30:00,42.88,43.0,42.82,42.97,54055.0,39.1076,39.2171,39.0529,39.1897,54055.0
2019-10-11 14:00:00,42.97,42.99,42.77,42.87,77349.0,39.1897,39.208,39.0073,39.0985,77349.0
2019-10-11 14:30:00,42.87,43.06,42.87,43.06,200251.0,39.0985,39.2718,39.0985,39.2718,200251.0
2019-10-11 15:00:00,43.05,43.11,42.96,43.09,224435.0,39.2627,39.3174,39.1806,39.2992,224435.0
2019-10-11 15:30:00,43.09,43.22,42.8,42.82,716102.0,39.2992,39.4177,39.0347,39.0529,716102.0
2019-10-14 09:30:00,42.54,42.68,42.36,42.47,79483.0,38.7975,38.9252,38.6334,38.7337,79483.0
2019-10-14 10:00:00,42.44,42.54,42.38,42.43,76080.0,38.7063,38.7975,38.6516,38.6972,76080.0
2019-10-14 10:30:00,42.44,42.55,42.42,42.55,163866.0,38.7063,38.8067,38.6881,38.8067,163866.0
2019-10-14 11:00:00,42.55,42.56,42.39,42.4,119383.0,38.8067,38.8158,38.6607,38.6699,119383.0
2019-10-14 11:30:00,42.4,42.56,42.39,42.55,53981.0,38.6699,38.8158,38.6607,38.8067,53981.0
2019-10-14 12:00:00,42.55,42.57,42.48,42.5,66676.0,38.8067,38.8249,38.7428,38.7611,66676.0
2019-10-14 12:30:00,42.5,42.51,42.42,42.43,64233.0,38.7611,38.7702,38.6881,38.6972,64233.0
2019-10-14 13:00:00,42.42,42.54,42.41,42.5,31845.0,38.6881,38.7975,38.679,38.7611,31845.0
2019-10-14 13:30:00,42.51,42.57,42.47,42.56,35260.0,38.7702,38.8249,38.7337,38.8158,35260.0
2019-10-14 14:00:00,42.57,42.59,42.51,42.56,71195.0,38.8249,38.8431,38.7702,38.8158,71195.0
2019-10-14 14:30:00,42.56,42.62,42.53,42.57,67914.0,38.8158,38.8705,38.7884,38.8249,67914.0
2019-10-14 15:00:00,42.57,42.6,42.53,42.56,56320.0,38.8249,38.8523,38.7884,38.8158,56320.0
2019-10-14 15:30:00,42.56,42.59,42.47,42.52,398220.0,38.8158,38.8431,38.7337,38.7793,398220.0
2019-10-15 09:30:00,42.62,42.82,42.59,42.74,77639.0,38.8705,39.0529,38.8431,38.9799,77639.0
2019-10-15 10:00:00,42.72,43.05,42.71,42.98,121592.0,38.9617,39.2627,38.9526,39.1988,121592.0
2019-10-15 10:30:00,42.98,43.19,42.97,43.1,105566.0,39.1988,39.3904,39.1897,39.3083,105566.0
2019-10-15 11:00:00,43.09,43.19,43.06,43.13,124197.0,39.2992,39.3904,39.2718,39.3356,124197.0
2019-10-15 11:30:00,43.13,43.17,43.05,43.09,67002.0,39.3356,39.3721,39.2627,39.2992,67002.0
2019-10-15 12:00:00,43.1,43.19,43.06,43.13,102422.0,39.3083,39.3904,39.2718,39.3356,102422.0
2019-10-15 12:30:00,43.13,43.21,43.1,43.2,76749.0,39.3356,39.4086,39.3083,39.3995,76749.0
2019-10-15 13:00:00,43.19,43.31,43.19,43.3,104739.0,39.3904,39.4998,39.3904,39.4907,104739.0
2019-10-15 13:30:00,43.31,43.35,43.21,43.24,100543.0,39.4998,39.5363,39.4086,39.436,100543.0
2019-10-15 14:00:00,43.25,43.29,43.21,43.24,67024.0,39.4451,39.4816,39.4086,39.436,67024.0
2019-10-15 14:30:00,43.25,43.26,43.14,43.18,86075.0,39.4451,39.4542,39.3448,39.3812,86075.0
2019-10-15 15:00:00,43.18,43.21,43.12,43.2,109720.0,39.3812,39.4086,39.3265,39.3995,109720.0
2019-10-15 15:30:00,43.2,43.24,43.12,43.12,447304.0,39.3995,39.436,39.3265,39.3265,447304.0
2019-10-16 09:30:00,43.06,43.45,42.91,43.21,115660.0,39.2718,39.6275,39.135,39.4086,115660.0
2019-10-16 10:00:00,43.21,43.51,43.21,43.44,207787.0,39.4086,39.6822,39.4086,39.6184,207787.0
2019-10-16 10:30:00,43.45,43.57,43.45,43.55,156829.0,39.6275,39.7369,39.6275,39.7187,156829.0
2019-10-16 11:00:00,43.54,43.69,43.51,43.6,233333.0,39.7096,39.8464,39.6822,39.7643,233333.0
2019-10-16 11:30:00,43.6,43.6,43.37,43.54,115015.0,39.7643,39.7643,39.5545,39.7096,115015.0
2019-10-16 12:00:00,43.54,43.69,43.54,43.68,76369.0,39.7096,39.8464,39.7096,39.8373,76369.0
2019-10-16 12:30:00,43.69,43.85,43.68,43.8,436720.0,39.8464,39.9923,39.8373,39.9467,436720.0
2019-10-16 13:00:00,43.8,43.9,43.8,43.88,218600.0,39.9467,40.0379,39.9467,40.0197,218600.0
2019-10-16 13:30:00,43.88,43.96,43.84,43.96,349599.0,40.0197,40.0926,39.9832,40.0926,349599.0
2019-10-16 14:00:00,43.96,44.06,43.74,43.79,216526.0,40.0926,40.1838,39.892,39.9376,216526.0
2019-10-16 14:30:00,43.78,43.84,43.75,43.75,75793.0,39.9285,39.9832,39.9011,39.9011,75793.0
2019-10-16 15:00:00,43.76,43.84,43.68,43.71,147094.0,39.9102,39.9832,39.8373,39.8646,147094.0
2019-10-16 15:30:00,43.71,43.77,43.63,43.68,351443.0,39.8646,39.9193,39.7917,39.8373,351443.0
2019-10-17 09:30:00,43.95,44.34,43.89,44.22,155653.0,40.0835,40.4392,40.0288,40.3297,155653.0
2019-10-17 10:00:00,44.23,44.27,44.01,44.02,194054.0,40.3389,40.3753,40.1382,40.1473,194054.0
2019-10-17 10:30:00,44.02,44.02,43.78,43.84,80368.0,40.1473,40.1473,39.9285,39.9832,80368.0
2019-10-17 11:00:00,43.82,43.99,43.71,43.93,72451.0,39.9649,40.12,39.8646,40.0653,72451.0
2019-10-17 11:30:00,43.94,43.94,43.72,43.75,50792.0,40.0744,40.0744,39.8737,39.9011,50792.0
2019-10-17 12:00:00,43.75,43.78,43.7,43.76,31935.0,39.9011,39.9285,39.8555,39.9102,31935.0
2019-10-17 12:30:00,43.77,43.85,43.76,43.85,27475.0,39.9193,39.9923,39.9102,39.9923,27475.0
2019-10-17 13:00:00,43.85,43.9,43.83,43.89,47859.0,39.9923,40.0379,39.9741,40.0288,47859.0
2019-10-17 13:30:00,43.88,43.96,43.88,43.95,35779.0,40.0197,40.0926,40.0197,40.0835,35779.0
2019-10-17 14:00:00,43.96,43.96,43.88,43.93,45455.0,40.0926,40.0926,40.0197,40.0653,45455.0
2019-10-17 14:30:00,43.93,43.96,43.61,43.65,260016.0,40.0653,40.0926,39.7734,39.8099,260016.0
2019-10-17 15:00:00,43.64,43.71,43.59,43.62,185903.0,39.8008,39.8646,39.7552,39.7825,185903.0
2019-10-17 15:30:00,43.63,43.66,43.59,43.65,361732.0,39.7917,39.819,39.7552,39.8099,361732.0
2019-10-18 09:30:00,43.66,43.77,43.49,43.74,255877.0,39.819,39.9193,39.664,39.892,255877.0
2019-10-18 10:00:00,43.75,43.76,43.55,43.58,109193.0,39.9011,39.9102,39.7187,39.746,109193.0
2019-10-18 10:30:00,43.58,43.72,43.52,43.7,74511.0,39.746,39.8737,39.6913,39.8555,74511.0
2019-10-18 11:00:00,43.7,43.78,43.67,43.77,41902.0,39.8555,39.9285,39.8281,39.9193,41902.0
2019-10-18 11:30:00,43.77,43.83,43.73,43.77,45418.0,39.9193,39.9741,39.8829,39.9193,45418.0
2019-10-18 12:00:00,43.76,43.79,43.67,43.76,100673.0,39.9102,39.9376,39.8281,39.9102,100673.0
2019-10-18 12:30:00,43.75,43.81,43.74,43.79,61845.0,39.9011,39.9558,39.892,39.9376,61845.0
2019-10-18 13:00:00,43.78,43.84,43.77,43.83,40954.0,39.9285,39.9832,39.9193,39.9741,40954.0
2019-10-18 13:30:00,43.83,44.02,43.79,44.01,108470.0,39.9741,40.1473,39.9376,40.1382,108470.0
2019-10-18 14:00:00,44.0,44.06,43.9,44.04,60480.0,40.1291,40.1838,40.0379,40.1656,60480.0
2019-10-18 14:30:00,44.04,44.12,44.01,44.11,137892.0,40.1656,40.2385,40.1382,40.2294,137892.0
2019-10-18 15:00:00,44.12,44.12,43.96,43.97,130746.0,40.2385,40.2385,40.0926,40.1017,130746.0
2019-10-18 15:30:00,43.98,44.02,43.85,43.85,307045.0,40.1109,40.1473,39.9923,39.9923,307045.0
2019-10-21 09:30:00,44.13,44.35,43.93,44.0,91266.0,40.2477,40.4483,40.0653,40.1291,91266.0
2019-10-21 10:00:00,44.01,44.03,43.7,43.8,457046.0,40.1382,40.1565,39.8555,39.9467,457046.0
2019-10-21 10:30:00,43.81,44.21,43.81,44.2,217317.0,39.9558,40.3206,39.9558,40.3115,217317.0
2019-10-21 11:00:00,44.2,44.3,44.11,44.25,112836.0,40.3115,40.4027,40.2294,40.3571,112836.0
2019-10-21 11:30:00,44.26,44.27,44.13,44.16,72867.0,40.3662,40.3753,40.2477,40.275,72867.0
2019-10-21 12:00:00,44.16,44.19,44.07,44.19,44309.0,40.275,40.3024,40.1929,40.3024,44309.0
2019-10-21 12:30:00,44.18,44.2,44.02,44.04,58115.0,40.2933,40.3115,40.1473,40.1656,58115.0
2019-10-21 13:00:00,44.04,44.04,43.92,43.95,57261.0,40.1656,40.1656,40.0561,40.0835,57261.0
2019-10-21 13:30:00,43.96,43.99,43.94,43.96,70141.0,40.0926,40.12,40.0744,40.0926,70141.0
2019-10-21 14:00:00,43.96,44.01,43.95,43.97,64377.0,40.0926,40.1382,40.0835,40.1017,64377.0
2019-10-21 14:30:00,43.98,44.06,43.97,44.05,56860.0,40.1109,40.1838,40.1017,40.1747,56860.0
2019-10-21 15:00:00,44.05,44.11,44.0,44.07,83831.0,40.1747,40.2294,40.1291,40.1929,83831.0
2019-10-21 15:30:00,44.06,44.21,44.06,44.13,299898.0,40.1838,40.3206,40.1838,40.2477,299898.0
2019-10-22 09:30:00,44.26,44.41,44.1,44.14,241789.0,40.3662,40.503,40.2203,40.2568,241789.0
2019-10-22 10:00:00,44.13,44.22,44.02,44.1,90302.0,40.2477,40.3297,40.1473,40.2203,90302.0
2019-10-22 10:30:00,44.12,44.22,44.04,44.19,55835.0,40.2385,40.3297,40.1656,40.3024,55835.0
2019-10-22 11:00:00,44.19,44.32,44.17,44.23,74731.0,40.3024,40.4209,40.2841,40.3389,74731.0
2019-10-22 11:30:00,44.22,44.38,44.22,44.37,69746.0,40.3297,40.4757,40.3297,40.4665,69746.0
2019-10-22 12:00:00,44.38,44.46,44.35,44.41,55222.0,40.4757,40.5486,40.4483,40.503,55222.0
2019-10-22 12:30:00,44.4,44.43,44.35,44.38,61434.0,40.4939,40.5213,40.4483,40.4757,61434.0
2019-10-22 13:00:00,44.39,44.41,44.26,44.27,44977.0,40.4848,40.503,40.3662,40.3753,44977.0
2019-10-22 13:30:00,44.27,44.38,44.23,44.38,100656.0,40.3753,40.4757,40.3389,40.4757,100656.0
2019-10-22 14:00:00,44.38,44.52,44.35,44.4,167711.0,40.4757,40.6034,40.4483,40.4939,167711.0
2019-10-22 14:30:00,44.42,44.42,44.22,44.23,125162.0,40.5121,40.5121,40.3297,40.3389,125162.0
2019-10-22 15:00:00,44.24,44.27,44.15,44.26,131795.0,40.348,40.3753,40.2659,40.3662,131795.0
2019-10-22 15:30:00,44.25,44.3,44.16,44.27,461146.0,40.3571,40.4027,40.275,40.3753,461146.0
2019-10-23 09:30:00,44.28,44.4,44.1,44.18,88239.0,40.3845,40.4939,40.2203,40.2933,88239.0
2019-10-23 10:00:00,44.16,44.23,44.12,44.13,97710.0,40.275,40.3389,40.2385,40.2477,97710.0
2019-10-23 10:30:00,44.12,44.22,44.04,44.13,123700.0,40.2385,40.3297,40.1656,40.2477,123700.0
2019-10-23 11:00:00,44.13,44.15,44.01,44.11,115126.0,40.2477,40.2659,40.1382,40.2294,115126.0
2019-10-23 11:30:00,44.11,44.21,44.08,44.18,40621.0,40.2294,40.3206,40.2021,40.2933,40621.0
2019-10-23 12:00:00,44.18,44.18,44.11,44.11,41733.0,40.2933,40.2933,40.2294,40.2294,41733.0
2019-10-23 12:30:00,44.12,44.18,44.1,44.1,61179.0,40.2385,40.2933,40.2203,40.2203,61179.0
2019-10-23 13:00:00,44.1,44.32,44.09,44.31,90809.0,40.2203,40.4209,40.2112,40.4118,90809.0
2019-10-23 13:30:00,44.32,44.32,44.18,44.19,66057.0,40.4209,40.4209,40.2933,40.3024,66057.0
2019-10-23 14:00:00,44.19,44.21,44.05,44.06,190286.0,40.3024,40.3206,40.1747,40.1838,190286.0
2019-10-23 14:30:00,44.05,44.06,43.97,43.97,57482.0,40.1747,40.1838,40.1017,40.1017,57482.0
2019-10-23 15:00:00,43.96,44.01,43.88,43.95,131081.0,40.0926,40.1382,40.0197,40.0835,131081.0
2019-10-23 15:30:00,43.96,44.04,43.92,44.01,325207.0,40.0926,40.1656,40.0561,40.1382,325207.0
2019-10-24 09:30:00,44.19,44.37,43.7,44.12,119341.0,40.3024,40.4665,39.8555,40.2385,119341.0
2019-10-24 10:00:00,44.12,44.13,43.94,44.01,88580.0,40.2385,40.2477,40.0744,40.1382,88580.0
2019-10-24 10:30:00,44.0,44.21,43.93,44.19,68855.0,40.1291,40.3206,40.0653,40.3024,68855.0
2019-10-24 11:00:00,44.2,44.3,44.17,44.26,115936.0,40.3115,40.4027,40.2841,40.3662,115936.0
2019-10-24 11:30:00,44.27,44.3,44.11,44.21,99667.0,40.3753,40.4027,40.2294,40.3206,99667.0
2019-10-24 12:00:00,44.21,44.27,44.06,44.15,55126.0,40.3206,40.3753,40.1838,40.2659,55126.0
2019-10-24 12:30:00,44.13,44.25,44.09,44.21,66303.0,40.2477,40.3571,40.2112,40.3206,66303.0
2019-10-24 13:00:00,44.22,44.25,44.06,44.09,68505.0,40.3297,40.3571,40.1838,40.2112,68505.0
2019-10-24 13:30:00,44.1,44.15,44.06,44.09,57057.0,40.2203,40.2659,40.1838,40.2112,57057.0
2019-10-24 14:00:00,44.09,44.16,44.03,44.15,43067.0,40.2112,40.275,40.1565,40.2659,43067.0
2019-10-24 14:30:00,44.15,44.16,44.07,44.13,71395.0,40.2659,40.275,40.1929,40.2477,71395.0
2019-10-24 15:00:00,44.13,44.19,44.1,44.19,227160.0,40.2477,40.3024,40.2203,40.3024,227160.0
2019-10-24 15:30:00,44.19,44.2,44.06,44.17,269633.0,40.3024,40.3115,40.1838,40.2841,269633.0
2019-10-25 09:30:00,44.21,44.88,44.09,44.87,104731.0,40.3206,40.9317,40.2112,40.9226,104731.0
2019-10-25 10:00:00,44.85,44.85,44.67,44.73,72920.0,40.9043,40.9043,40.7402,40.7949,72920.0
2019-10-25 10:30:00,44.74,44.9,44.72,44.9,87766.0,40.804,40.9499,40.7858,40.9499,87766.0
2019-10-25 11:00:00,44.9,45.06,44.9,44.96,151113.0,40.9499,41.0958,40.9499,41.0046,151113.0
2019-10-25 11:30:00,44.96,45.0,44.89,44.9,47120.0,41.0046,41.0411,40.9408,40.9499,47120.0
2019-10-25 12:00:00,44.9,45.0,44.83,44.88,79492.0,40.9499,41.0411,40.8861,40.9317,79492.0
2019-10-25 12:30:00,44.88,44.96,44.75,44.77,167256.0,40.9317,41.0046,40.8131,40.8314,167256.0
2019-10-25 13:00:00,44.78,44.79,44.71,44.78,81336.0,40.8405,40.8496,40.7766,40.8405,81336.0
2019-10-25 13:30:00,44.78,44.82,44.71,44.81,102546.0,40.8405,40.877,40.7766,40.8678,102546.0
2019-10-25 14:00:00,44.8,44.83,44.67,44.68,51766.0,40.8587,40.8861,40.7402,40.7493,51766.0
2019-10-25 14:30:00,44.68,44.76,44.66,44.75,51572.0,40.7493,40.8222,40.731,40.8131,51572.0
2019-10-25 15:00:00,44.74,44.81,44.73,44.76,93454.0,40.804,40.8678,40.7949,40.8222,93454.0
2019-10-25 15:30:00,44.76,44.78,44.59,44.62,237011.0,40.8222,40.8405,40.6672,40.6946,237011.0
2019-10-28 09:30:00,44.81,44.91,44.18,44.33,278494.0,40.8678,40.959,40.2933,40.4301,278494.0
2019-10-28 10:00:00,44.32,44.34,44.03,44.07,346231.0,40.4209,40.4392,40.1565,40.1929,346231.0
2019-10-28 10:30:00,44.07,44.23,44.04,44.12,311455.0,40.1929,40.3389,40.1656,40.2385,311455.0
2019-10-28 11:00:00,44.13,44.3,44.13,44.21,163908.0,40.2477,40.4027,40.2477,40.3206,163908.0
2019-10-28 11:30:00,44.21,44.3,44.13,44.29,201924.0,40.3206,40.4027,40.2477,40.3936,201924.0
2019-10-28 12:00:00,44.29,44.38,44.28,44.36,77253.0,40.3936,40.4757,40.3845,40.4574,77253.0
2019-10-28 12:30:00,44.35,44.43,44.3,44.41,82148.0,40.4483,40.5213,40.4027,40.503,82148.0
2019-10-28 13:00:00,44.41,44.49,44.36,44.48,121394.0,40.503,40.576,40.4574,40.5669,121394.0
2019-10-28 13:30:00,44.48,44.56,44.43,44.5,174842.0,40.5669,40.6398,40.5213,40.5851,174842.0
2019-10-28 14:00:00,44.5,44.55,44.41,44.44,93311.0,40.5851,40.6307,40.503,40.5304,93311.0
2019-10-28 14:30:00,44.45,44.54,44.43,44.48,135144.0,40.5395,40.6216,40.5213,40.5669,135144.0
2019-10-28 15:00:00,44.48,44.61,44.48,44.59,281233.0,40.5669,40.6854,40.5669,40.6672,281233.0
2019-10-28 15:30:00,44.59,44.68,44.45,44.56,524411.0,40.6672,40.7493,40.5395,40.6398,524411.0
2019-10-29 09:30:00,44.39,44.74,44.33,44.64,101071.0,40.4848,40.804,40.4301,40.7128,101071.0
2019-10-29 10:00:00,44.63,44.75,44.53,44.72,72475.0,40.7037,40.8131,40.6125,40.7858,72475.0
2019-10-29 10:30:00,44.72,44.86,44.7,44.82,128593.0,40.7858,40.9134,40.7675,40.877,128593.0
2019-10-29 11:00:00,44.83,44.98,44.71,44.72,110541.0,40.8861,41.0229,40.7766,40.7858,110541.0
2019-10-29 11:30:00,44.72,44.74,44.43,44.48,240349.0,40.7858,40.804,40.5213,40.5669,240349.0
2019-10-29 12:00:00,44.48,44.82,44.38,44.8,274763.0,40.5669,40.877,40.4757,40.8587,274763.0
2019-10-29 12:30:00,44.8,44.83,44.7,44.73,70574.0,40.8587,40.8861,40.7675,40.7949,70574.0
2019-10-29 13:00:00,44.73,44.81,44.64,44.79,125652.0,40.7949,40.8678,40.7128,40.8496,125652.0
2019-10-29 13:30:00,44.78,44.81,44.69,44.78,118087.0,40.8405,40.8678,40.7584,40.8405,118087.0
2019-10-29 14:00:00,44.78,44.78,44.69,44.78,103818.0,40.8405,40.8405,40.7584,40.8405,103818.0
2019-10-29 14:30:00,44.77,44.8,44.68,44.68,135943.0,40.8314,40.8587,40.7493,40.7493,135943.0
2019-10-29 15:00:00,44.67,44.68,44.57,44.59,304865.0,40.7402,40.7493,40.649,40.6672,304865.0
2019-10-29 15:30:00,44.6,44.64,44.46,44.63,937070.0,40.6763,40.7128,40.5486,40.7037,937070.0
2019-10-30 09:30:00,45.0,46.47,44.93,45.87,788498.0,41.0411,42.3818,40.9773,41.8346,788498.0
2019-10-30 10:00:00,45.89,45.95,45.58,45.67,299938.0,41.8528,41.9075,41.5701,41.6522,299938.0
2019-10-30 10:30:00,45.67,45.69,45.27,45.53,271509.0,41.6522,41.6704,41.2874,41.5245,271509.0
2019-10-30 11:00:00,45.54,45.54,45.22,45.38,316601.0,41.5336,41.5336,41.2418,41.3877,316601.0
2019-10-30 11:30:00,45.39,45.59,45.28,45.58,312481.0,41.3968,41.5792,41.2965,41.5701,312481.0
2019-10-30 12:00:00,45.57,45.95,45.54,45.7,193378.0,41.561,41.9075,41.5336,41.6795,193378.0
2019-10-30 12:30:00,45.7,46.14,45.65,46.12,188807.0,41.6795,42.0808,41.6339,42.0626,188807.0
2019-10-30 13:00:00,46.12,46.23,46.02,46.09,158838.0,42.0626,42.1629,41.9714,42.0352,158838.0
2019-10-30 13:30:00,46.08,46.14,45.91,45.92,191144.0,42.0261,42.0808,41.8711,41.8802,191144.0
2019-10-30 14:00:00,45.92,46.21,45.87,46.09,173636.0,41.8802,42.1447,41.8346,42.0352,173636.0
2019-10-30 14:30:00,46.1,46.27,45.98,46.26,247736.0,42.0444,42.1994,41.9349,42.1903,247736.0
2019-10-30 15:00:00,46.27,46.44,46.18,46.33,345942.0,42.1994,42.3544,42.1173,42.2541,345942.0
2019-10-30 15:30:00,46.33,46.35,46.2,46.23,681978.0,42.2541,42.2724,42.1356,42.1629,681978.0
2019-10-31 09:30:00,46.08,46.42,45.57,45.77,177096.0,42.0261,42.3362,41.561,41.7434,177096.0
2019-10-31 10:00:00,45.79,45.93,45.54,45.64,322031.0,41.7616,41.8893,41.5336,41.6248,322031.0
2019-10-31 10:30:00,45.65,46.08,45.61,46.04,308032.0,41.6339,42.0261,41.5975,41.9896,308032.0
2019-10-31 11:00:00,46.03,46.12,45.9,45.98,130037.0,41.9805,42.0626,41.8619,41.9349,130037.0
2019-10-31 11:30:00,45.98,46.06,45.86,45.97,117306.0,41.9349,42.0079,41.8255,41.9258,117306.0
2019-10-31 12:00:00,45.98,45.98,45.81,45.93,86343.0,41.9349,41.9349,41.7799,41.8893,86343.0
2019-10-31 12:30:00,45.92,45.94,45.79,45.86,91230.0,41.8802,41.8984,41.7616,41.8255,91230.0
2019-10-31 13:00:00,45.86,45.95,45.79,45.9,94037.0,41.8255,41.9075,41.7616,41.8619,94037.0
2019-10-31 13:30:00,45.9,45.94,45.78,45.81,287034.0,41.8619,41.8984,41.7525,41.7799,287034.0
2019-10-31 14:00:00,45.8,45.92,45.79,45.86,118804.0,41.7707,41.8802,41.7616,41.8255,118804.0
2019-10-31 14:30:00,45.85,45.96,45.85,45.91,132424.0,41.8163,41.9167,41.8163,41.8711,132424.0
2019-10-31 15:00:00,45.9,46.0,45.89,45.98,152523.0,41.8619,41.9531,41.8528,41.9349,152523.0
2019-10-31 15:30:00,45.98,46.26,45.98,46.25,510754.0,41.9349,42.1903,41.9349,42.1812,510754.0
2019-11-01 09:30:00,46.5,46.5,46.16,46.4,93770.0,42.4092,42.4092,42.0991,42.318,93770.0
2019-11-01 10:00:00,46.37,46.44,46.27,46.33,128553.0,42.2906,42.3544,42.1994,42.2541,128553.0
2019-11-01 10:30:00,46.33,46.35,46.14,46.31,130795.0,42.2541,42.2724,42.0808,42.2359,130795.0
2019-11-01 11:00:00,46.33,46.55,46.31,46.4,112892.0,42.2541,42.4548,42.2359,42.318,112892.0
2019-11-01 11:30:00,46.4,46.45,46.31,46.35,77960.0,42.318,42.3636,42.2359,42.2724,77960.0
2019-11-01 12:00:00,46.36,46.39,46.31,46.36,60873.0,42.2815,42.3088,42.2359,42.2815,60873.0
2019-11-01 12:30:00,46.36,46.41,46.24,46.25,92363.0,42.2815,42.3271,42.172,42.1812,92363.0
2019-11-01 13:00:00,46.25,46.28,46.21,46.26,66609.0,42.1812,42.2085,42.1447,42.1903,66609.0
2019-11-01 13:30:00,46.26,46.5,46.25,46.49,100710.0,42.1903,42.4092,42.1812,42.4,100710.0
2019-11-01 14:00:00,46.48,46.5,46.35,46.37,112651.0,42.3909,42.4092,42.2724,42.2906,112651.0
2019-11-01 14:30:00,46.37,46.44,46.36,46.37,75564.0,42.2906,42.3544,42.2815,42.2906,75564.0
2019-11-01 15:00:00,46.37,46.49,46.36,46.48,140993.0,42.2906,42.4,42.2815,42.3909,140993.0
2019-11-01 15:30:00,46.48,46.66,46.47,46.65,402200.0,42.3909,42.5551,42.3818,42.546,402200.0
2019-11-04 09:30:00,46.9,46.95,46.52,46.57,178111.0,42.774,42.8196,42.4274,42.473,178111.0
2019-11-04 10:00:00,46.58,46.59,46.4,46.55,229470.0,42.4821,42.4912,42.318,42.4548,229470.0
2019-11-04 10:30:00,46.55,46.63,46.26,46.33,260482.0,42.4548,42.5277,42.1903,42.2541,260482.0
2019-11-04 11:00:00,46.33,46.38,46.18,46.26,240290.0,42.2541,42.2997,42.1173,42.1903,240290.0
2019-11-04 11:30:00,46.26,46.37,46.18,46.2,133070.0,42.1903,42.2906,42.1173,42.1356,133070.0
2019-11-04 12:00:00,46.2,46.21,46.08,46.09,144335.0,42.1356,42.1447,42.0261,42.0352,144335.0
2019-11-04 12:30:00,46.1,46.2,46.08,46.19,148600.0,42.0444,42.1356,42.0261,42.1264,148600.0
2019-11-04 13:00:00,46.2,46.23,46.13,46.17,100434.0,42.1356,42.1629,42.0717,42.1082,100434.0
2019-11-04 13:30:00,46.18,46.26,46.11,46.11,90307.0,42.1173,42.1903,42.0535,42.0535,90307.0
2019-11-04 14:00:00,46.12,46.14,46.0,46.12,95642.0,42.0626,42.0808,41.9531,42.0626,95642.0
2019-11-04 14:30:00,46.12,46.21,46.08,46.19,244235.0,42.0626,42.1447,42.0261,42.1264,244235.0
2019-11-04 15:00:00,46.19,46.22,45.9,45.92,190212.0,42.1264,42.1538,41.8619,41.8802,190212.0
2019-11-04 15:30:00,45.92,46.2,45.91,46.17,440366.0,41.8802,42.1356,41.8711,42.1082,440366.0
2019-11-05 09:30:00,46.18,46.62,46.18,46.55,102588.0,42.1173,42.5186,42.1173,42.4548,102588.0
2019-11-05 10:00:00,46.56,46.85,46.48,46.79,407070.0,42.4639,42.7284,42.3909,42.6736,407070.0
2019-11-05 10:30:00,46.8,46.84,46.6,46.6,140768.0,42.6828,42.7193,42.5004,42.5004,140768.0
2019-11-05 11:00:00,46.6,46.77,46.59,46.68,110469.0,42.5004,42.6554,42.4912,42.5733,110469.0
2019-11-05 11:30:00,46.67,46.72,46.62,46.66,115950.0,42.5642,42.6098,42.5186,42.5551,115950.0
2019-11-05 12:00:00,46.66,46.67,46.59,46.59,124399.0,42.5551,42.5642,42.4912,42.4912,124399.0
2019-11-05 12:30:00,46.59,46.71,46.49,46.69,153143.0,42.4912,42.6007,42.4,42.5824,153143.0
2019-11-05 13:00:00,46.69,46.78,46.66,46.73,86452.0,42.5824,42.6645,42.5551,42.6189,86452.0
2019-11-05 13:30:00,46.72,46.85,46.71,46.84,90639.0,42.6098,42.7284,42.6007,42.7193,90639.0
2019-11-05 14:00:00,46.84,46.85,46.67,46.69,109444.0,42.7193,42.7284,42.5642,42.5824,109444.0
2019-11-05 14:30:00,46.69,46.76,46.66,46.76,101054.0,42.5824,42.6463,42.5551,42.6463,101054.0
2019-11-05 15:00:00,46.75,46.75,46.58,46.59,125611.0,42.6372,42.6372,42.4821,42.4912,125611.0
2019-11-05 15:30:00,46.59,46.68,46.53,46.58,479097.0,42.4912,42.5733,42.4365,42.4821,479097.0
2019-11-06 09:30:00,46.42,46.62,45.8,45.91,150876.0,42.3362,42.5186,41.7707,41.8711,150876.0
2019-11-06 10:00:00,45.92,45.94,45.56,45.66,275437.0,41.8802,41.8984,41.5519,41.6431,275437.0
2019-11-06 10:30:00,45.65,45.73,45.52,45.61,170135.0,41.6339,41.7069,41.5154,41.5975,170135.0
2019-11-06 11:00:00,45.61,46.17,45.6,46.16,112360.0,41.5975,42.1082,41.5883,42.0991,112360.0
2019-11-06 11:30:00,46.17,46.17,45.9,46.0,98582.0,42.1082,42.1082,41.8619,41.9531,98582.0
2019-11-06 12:00:00,46.0,46.07,45.78,45.83,89210.0,41.9531,42.017,41.7525,41.7981,89210.0
2019-11-06 12:30:00,45.83,45.95,45.77,45.95,59809.0,41.7981,41.9075,41.7434,41.9075,59809.0
2019-11-06 13:00:00,45.97,45.98,45.85,45.9,63245.0,41.9258,41.9349,41.8163,41.8619,63245.0
2019-11-06 13:30:00,45.9,46.07,45.9,46.07,68954.0,41.8619,42.017,41.8619,42.017,68954.0
2019-11-06 14:00:00,46.07,46.1,46.03,46.05,65945.0,42.017,42.0444,41.9805,41.9988,65945.0
2019-11-06 14:30:00,46.05,46.15,46.05,46.09,76201.0,41.9988,42.09,41.9988,42.0352,76201.0
2019-11-06 15:00:00,46.1,46.18,46.05,46.17,115962.0,42.0444,42.1173,41.9988,42.1082,115962.0
2019-11-06 15:30:00,46.17,46.23,46.02,46.13,408776.0,42.1082,42.1629,41.9714,42.0717,408776.0
2019-11-07 09:30:00,46.37,46.56,46.35,46.56,59360.0,42.2906,42.4639,42.2724,42.4639,59360.0
2019-11-07 10:00:00,46.58,46.65,46.27,46.47,101406.0,42.4821,42.546,42.1994,42.3818,101406.0
2019-11-07 10:30:00,46.47,46.6,46.38,46.51,79137.0,42.3818,42.5004,42.2997,42.4183,79137.0
2019-11-07 11:00:00,46.51,46.56,46.33,46.34,58242.0,42.4183,42.4639,42.2541,42.2632,58242.0
2019-11-07 11:30:00,46.34,46.43,46.3,46.4,56347.0,42.2632,42.3453,42.2268,42.318,56347.0
2019-11-07 12:00:00,46.4,46.42,46.25,46.28,81135.0,42.318,42.3362,42.1812,42.2085,81135.0
2019-11-07 12:30:00,46.28,46.29,46.11,46.16,55898.0,42.2085,42.2176,42.0535,42.0991,55898.0
2019-11-07 13:00:00,46.17,46.25,46.15,46.2,36987.0,42.1082,42.1812,42.09,42.1356,36987.0
2019-11-07 13:30:00,46.19,46.28,46.14,46.24,36381.0,42.1264,42.2085,42.0808,42.172,36381.0
2019-11-07 14:00:00,46.25,46.44,46.25,46.42,59579.0,42.1812,42.3544,42.1812,42.3362,59579.0
2019-11-07 14:30:00,46.42,46.42,46.22,46.38,76725.0,42.3362,42.3362,42.1538,42.2997,76725.0
2019-11-07 15:00:00,46.39,46.41,46.3,46.33,61280.0,42.3088,42.3271,42.2268,42.2541,61280.0
2019-11-07 15:30:00,46.33,46.35,46.16,46.25,220344.0,42.2541,42.2724,42.0991,42.1812,220344.0
2019-11-08 09:30:00,46.15,46.25,45.98,45.98,58295.0,42.09,42.1812,41.9349,41.9349,58295.0
2019-11-08 10:00:00,45.95,46.3,45.95,46.19,58054.0,41.9075,42.2268,41.9075,42.1264,58054.0
2019-11-08 10:30:00,46.19,46.22,46.12,46.19,34824.0,42.1264,42.1538,42.0626,42.1264,34824.0
2019-11-08 11:00:00,46.19,46.2,46.02,46.08,39062.0,42.1264,42.1356,41.9714,42.0261,39062.0
2019-11-08 11:30:00,46.07,46.1,46.03,46.04,55621.0,42.017,42.0444,41.9805,41.9896,55621.0
2019-11-08 12:00:00,46.04,46.07,46.03,46.04,48200.0,41.9896,42.017,41.9805,41.9896,48200.0
2019-11-08 12:30:00,46.04,46.1,46.02,46.08,41595.0,41.9896,42.0444,41.9714,42.0261,41595.0
2019-11-08 13:00:00,46.08,46.1,46.04,46.08,28564.0,42.0261,42.0444,41.9896,42.0261,28564.0
2019-11-08 13:30:00,46.08,46.11,46.03,46.06,33402.0,42.0261,42.0535,41.9805,42.0079,33402.0
2019-11-08 14:00:00,46.06,46.06,46.0,46.01,58637.0,42.0079,42.0079,41.9531,41.9623,58637.0
2019-11-08 14:30:00,46.02,46.15,45.99,46.15,80973.0,41.9714,42.09,41.944,42.09,80973.0
2019-11-08 15:00:00,46.15,46.18,46.1,46.18,67710.0,42.09,42.1173,42.0444,42.1173,67710.0
2019-11-08 15:30:00,46.18,46.31,46.15,46.3,232776.0,42.1173,42.2359,42.09,42.2268,232776.0
2019-11-11 09:30:00,45.98,46.28,45.98,46.2,50292.0,41.9349,42.2085,41.9349,42.1356,50292.0
2019-11-11 10:00:00,46.21,46.3,46.19,46.29,43123.0,42.1447,42.2268,42.1264,42.2176,43123.0
2019-11-11 10:30:00,46.3,46.39,46.13,46.16,68801.0,42.2268,42.3088,42.0717,42.0991,68801.0
2019-11-11 11:00:00,46.16,46.2,45.99,46.03,26190.0,42.0991,42.1356,41.944,41.9805,26190.0
2019-11-11 11:30:00,46.03,46.14,46.02,46.09,21837.0,41.9805,42.0808,41.9714,42.0352,21837.0
2019-11-11 12:00:00,46.09,46.18,46.08,46.17,25544.0,42.0352,42.1173,42.0261,42.1082,25544.0
2019-11-11 12:30:00,46.17,46.21,46.13,46.15,21611.0,42.1082,42.1447,42.0717,42.09,21611.0
2019-11-11 13:00:00,46.16,46.23,46.15,46.18,22723.0,42.0991,42.1629,42.09,42.1173,22723.0
2019-11-11 13:30:00,46.18,46.22,46.13,46.14,33018.0,42.1173,42.1538,42.0717,42.0808,33018.0
2019-11-11 14:00:00,46.13,46.18,46.11,46.15,36622.0,42.0717,42.1173,42.0535,42.09,36622.0
2019-11-11 14:30:00,46.15,46.19,46.12,46.18,48886.0,42.09,42.1264,42.0626,42.1173,48886.0
2019-11-11 15:00:00,46.18,46.23,46.12,46.13,66115.0,42.1173,42.1629,42.0626,42.0717,66115.0
2019-11-11 15:30:00,46.14,46.19,46.11,46.16,203280.0,42.0808,42.1264,42.0535,42.0991,203280.0
2019-11-12 09:30:00,46.22,46.34,46.07,46.13,92986.0,42.1538,42.2632,42.017,42.0717,92986.0
2019-11-12 10:00:00,46.12,46.24,46.12,46.17,76006.0,42.0626,42.172,42.0626,42.1082,76006.0
2019-11-12 10:30:00,46.16,46.21,46.07,46.12,133970.0,42.0991,42.1447,42.017,42.0626,133970.0
2019-11-12 11:00:00,46.12,46.23,46.0,46.01,95042.0,42.0626,42.1629,41.9531,41.9623,95042.0
2019-11-12 11:30:00,46.01,46.04,45.89,45.91,75865.0,41.9623,41.9896,41.8528,41.8711,75865.0
2019-11-12 12:00:00,45.92,46.1,45.92,46.06,50375.0,41.8802,42.0444,41.8802,42.0079,50375.0
2019-11-12 12:30:00,46.08,46.19,46.04,46.18,74464.0,42.0261,42.1264,41.9896,42.1173,74464.0
2019-11-12 13:00:00,46.18,46.25,46.13,46.21,220754.0,42.1173,42.1812,42.0717,42.1447,220754.0
2019-11-12 13:30:00,46.2,46.35,46.19,46.3,67055.0,42.1356,42.2724,42.1264,42.2268,67055.0
2019-11-12 14:00:00,46.3,46.42,46.24,46.42,95036.0,42.2268,42.3362,42.172,42.3362,95036.0
2019-11-12 14:30:00,46.42,46.5,46.42,46.5,129796.0,42.3362,42.4092,42.3362,42.4092,129796.0
2019-11-12 15:00:00,46.5,46.54,46.44,46.53,164166.0,42.4092,42.4456,42.3544,42.4365,164166.0
2019-11-12 15:30:00,46.52,46.67,46.52,46.63,398801.0,42.4274,42.5642,42.4274,42.5277,398801.0
2019-11-13 09:30:00,46.37,46.56,46.26,46.44,72349.0,42.2906,42.4639,42.1903,42.3544,72349.0
2019-11-13 10:00:00,46.44,46.53,46.41,46.53,43643.0,42.3544,42.4365,42.3271,42.4365,43643.0
2019-11-13 10:30:00,46.53,46.59,46.46,46.55,41790.0,42.4365,42.4912,42.3727,42.4548,41790.0
2019-11-13 11:00:00,46.56,46.63,46.48,46.61,58788.0,42.4639,42.5277,42.3909,42.5095,58788.0
2019-11-13 11:30:00,46.61,46.62,46.52,46.53,53977.0,42.5095,42.5186,42.4274,42.4365,53977.0
2019-11-13 12:00:00,46.53,46.56,46.38,46.42,78852.0,42.4365,42.4639,42.2997,42.3362,78852.0
2019-11-13 12:30:00,46.41,46.52,46.39,46.43,181070.0,42.3271,42.4274,42.3088,42.3453,181070.0
2019-11-13 13:00:00,46.44,46.54,46.43,46.53,49266.0,42.3544,42.4456,42.3453,42.4365,49266.0
2019-11-13 13:30:00,46.52,46.54,46.41,46.46,115284.0,42.4274,42.4456,42.3271,42.3727,115284.0
2019-11-13 14:00:00,46.46,46.47,46.37,46.4,55148.0,42.3727,42.3818,42.2906,42.318,55148.0
2019-11-13 14:30:00,46.4,46.51,46.4,46.51,66339.0,42.318,42.4183,42.318,42.4183,66339.0
2019-11-13 15:00:00,46.51,46.59,46.46,46.57,88839.0,42.4183,42.4912,42.3727,42.473,88839.0
2019-11-13 15:30:00,46.57,46.69,46.54,46.66,288915.0,42.473,42.5824,42.4456,42.5551,288915.0
2019-11-14 09:30:00,46.47,46.76,46.47,46.56,95147.0,42.3818,42.6463,42.3818,42.4639,95147.0
2019-11-14 10:00:00,46.55,46.62,46.46,46.5,63462.0,42.4548,42.5186,42.3727,42.4092,63462.0
2019-11-14 10:30:00,46.51,46.52,46.2,46.2,105169.0,42.4183,42.4274,42.1356,42.1356,105169.0
2019-11-14 11:00:00,46.2,46.3,46.19,46.23,127015.0,42.1356,42.2268,42.1264,42.1629,127015.0
2019-11-14 11:30:00,46.23,46.24,45.73,45.9,228145.0,42.1629,42.172,41.7069,41.8619,228145.0
2019-11-14 12:00:00,45.89,45.99,45.87,45.98,82639.0,41.8528,41.944,41.8346,41.9349,82639.0
2019-11-14 12:30:00,45.99,46.2,45.98,46.16,81589.0,41.944,42.1356,41.9349,42.0991,81589.0
2019-11-14 13:00:00,46.16,46.21,46.08,46.09,55526.0,42.0991,42.1447,42.0261,42.0352,55526.0
2019-11-14 13:30:00,46.09,46.16,45.97,46.06,62351.0,42.0352,42.0991,41.9258,42.0079,62351.0
2019-11-14 14:00:00,46.06,46.18,46.05,46.15,41610.0,42.0079,42.1173,41.9988,42.09,41610.0
2019-11-14 14:30:00,46.14,46.15,46.08,46.08,57520.0,42.0808,42.09,42.0261,42.0261,57520.0
2019-11-14 15:00:00,46.09,46.18,46.08,46.14,155287.0,42.0352,42.1173,42.0261,42.0808,155287.0
2019-11-14 15:30:00,46.14,46.14,46.0,46.08,339808.0,42.0808,42.0808,41.9531,42.0261,339808.0
2019-11-15 09:30:00,46.38,46.44,45.78,45.78,244319.0,42.2997,42.3544,41.7525,41.7525,244319.0
2019-11-15 10:00:00,45.77,45.9,45.69,45.77,127416.0,41.7434,41.8619,41.6704,41.7434,127416.0
2019-11-15 10:30:00,45.77,45.9,45.68,45.7,153427.0,41.7434,41.8619,41.6613,41.6795,153427.0
2019-11-15 11:00:00,45.7,45.83,45.68,45.83,229008.0,41.6795,41.7981,41.6613,41.7981,229008.0
2019-11-15 11:30:00,45.82,45.82,45.7,45.76,84128.0,41.789,41.789,41.6795,41.7343,84128.0
2019-11-15 12:00:00,45.77,45.81,45.72,45.72,68486.0,41.7434,41.7799,41.6978,41.6978,68486.0
2019-11-15 12:30:00,45.72,45.74,45.54,45.55,67628.0,41.6978,41.716,41.5336,41.5427,67628.0
2019-11-15 13:00:00,45.55,45.55,45.46,45.5,226108.0,41.5427,41.5427,41.4607,41.4971,226108.0
2019-11-15 13:30:00,45.49,45.62,45.47,45.61,489917.0,41.488,41.6066,41.4698,41.5975,489917.0
2019-11-15 14:00:00,45.61,45.76,45.58,45.66,115559.0,41.5975,41.7343,41.5701,41.6431,115559.0
2019-11-15 14:30:00,45.68,45.83,45.68,45.83,394722.0,41.6613,41.7981,41.6613,41.7981,394722.0
2019-11-15 15:00:00,45.83,45.83,45.59,45.62,212799.0,41.7981,41.7981,41.5792,41.6066,212799.0
2019-11-15 15:30:00,45.63,45.73,45.45,45.62,708219.0,41.6157,41.7069,41.4515,41.6066,708219.0
2019-11-18 09:30:00,45.58,45.8,45.5,45.72,69837.0,41.5701,41.7707,41.4971,41.6978,69837.0
2019-11-18 10:00:00,45.72,45.86,45.61,45.67,146996.0,41.6978,41.8255,41.5975,41.6522,146996.0
2019-11-18 10:30:00,45.68,45.81,45.64,45.69,77449.0,41.6613,41.7799,41.6248,41.6704,77449.0
2019-11-18 11:00:00,45.69,45.76,45.63,45.71,123875.0,41.6704,41.7343,41.6157,41.6887,123875.0
2019-11-18 11:30:00,45.71,45.85,45.68,45.82,79959.0,41.6887,41.8163,41.6613,41.789,79959.0
2019-11-18 12:00:00,45.82,45.85,45.8,45.8,48796.0,41.789,41.8163,41.7707,41.7707,48796.0
2019-11-18 12:30:00,45.8,45.84,45.75,45.76,49526.0,41.7707,41.8072,41.7251,41.7343,49526.0
2019-11-18 13:00:00,45.76,45.82,45.71,45.71,49484.0,41.7343,41.789,41.6887,41.6887,49484.0
2019-11-18 13:30:00,45.71,45.77,45.69,45.77,75475.0,41.6887,41.7434,41.6704,41.7434,75475.0
2019-11-18 14:00:00,45.78,45.78,45.7,45.72,63110.0,41.7525,41.7525,41.6795,41.6978,63110.0
2019-11-18 14:30:00,45.72,45.79,45.69,45.73,54902.0,41.6978,41.7616,41.6704,41.7069,54902.0
2019-11-18 15:00:00,45.73,45.78,45.71,45.76,70831.0,41.7069,41.7525,41.6887,41.7343,70831.0
2019-11-18 15:30:00,45.76,45.76,45.64,45.7,332406.0,41.7343,41.7343,41.6248,41.6795,332406.0
2019-11-19 09:30:00,45.54,45.87,45.54,45.7,156962.0,41.5336,41.8346,41.5336,41.6795,156962.0
2019-11-19 10:00:00,45.69,45.86,45.61,45.71,104926.0,41.6704,41.8255,41.5975,41.6887,104926.0
2019-11-19 10:30:00,45.72,45.72,45.55,45.55,141599.0,41.6978,41.6978,41.5427,41.5427,141599.0
2019-11-19 11:00:00,45.56,45.6,45.49,45.58,150058.0,41.5519,41.5883,41.488,41.5701,150058.0
2019-11-19 11:30:00,45.59,45.68,45.49,45.51,149399.0,41.5792,41.6613,41.488,41.5063,149399.0
2019-11-19 12:00:00,45.51,45.51,45.43,45.48,61801.0,41.5063,41.5063,41.4333,41.4789,61801.0
2019-11-19 12:30:00,45.49,45.51,45.39,45.5,109605.0,41.488,41.5063,41.3968,41.4971,109605.0
2019-11-19 13:00:00,45.48,45.49,45.4,45.4,76469.0,41.4789,41.488,41.4059,41.4059,76469.0
2019-11-19 13:30:00,45.4,45.46,45.34,45.43,134931.0,41.4059,41.4607,41.3512,41.4333,134931.0
2019-11-19 14:00:00,45.42,45.51,45.39,45.5,82089.0,41.4242,41.5063,41.3968,41.4971,82089.0
2019-11-19 14:30:00,45.5,45.59,45.5,45.59,118749.0,41.4971,41.5792,41.4971,41.5792,118749.0
2019-11-19 15:00:00,45.59,45.72,45.59,45.7,217607.0,41.5792,41.6978,41.5792,41.6795,217607.0
2019-11-19 15:30:00,45.7,45.8,45.55,45.61,567249.0,41.6795,41.7707,41.5427,41.5975,567249.0
2019-11-20 09:30:00,45.7,46.13,45.57,46.08,148735.0,41.6795,42.0717,41.561,42.0261,148735.0
2019-11-20 10:00:00,46.1,46.21,46.04,46.2,147873.0,42.0444,42.1447,41.9896,42.1356,147873.0
2019-11-20 10:30:00,46.2,46.26,46.09,46.17,135630.0,42.1356,42.1903,42.0352,42.1082,135630.0
2019-11-20 11:00:00,46.18,46.23,46.09,46.15,101708.0,42.1173,42.1629,42.0352,42.09,101708.0
2019-11-20 11:30:00,46.15,46.15,46.01,46.02,91059.0,42.09,42.09,41.9623,41.9714,91059.0
2019-11-20 12:00:00,46.01,46.05,45.96,46.02,94661.0,41.9623,41.9988,41.9167,41.9714,94661.0
2019-11-20 12:30:00,46.02,46.07,45.76,45.85,129569.0,41.9714,42.017,41.7343,41.8163,129569.0
2019-11-20 13:00:00,45.85,45.89,45.72,45.81,105393.0,41.8163,41.8528,41.6978,41.7799,105393.0
2019-11-20 13:30:00,45.81,45.99,45.76,45.97,120073.0,41.7799,41.944,41.7343,41.9258,120073.0
2019-11-20 14:00:00,45.98,46.02,45.77,45.82,132769.0,41.9349,41.9714,41.7434,41.789,132769.0
2019-11-20 14:30:00,45.82,45.85,45.69,45.79,147048.0,41.789,41.8163,41.6704,41.7616,147048.0
2019-11-20 15:00:00,45.79,45.85,45.74,45.76,147017.0,41.7616,41.8163,41.716,41.7343,147017.0
2019-11-20 15:30:00,45.76,45.87,45.75,45.77,386435.0,41.7343,41.8346,41.7251,41.7434,386435.0
2019-11-21 09:30:00,46.0,46.2,45.88,46.12,138206.0,41.9531,42.1356,41.8437,42.0626,138206.0
2019-11-21 10:00:00,46.13,46.34,45.99,46.03,197580.0,42.0717,42.2632,41.944,41.9805,197580.0
2019-11-21 10:30:00,46.03,46.25,46.0,46.17,103214.0,41.9805,42.1812,41.9531,42.1082,103214.0
2019-11-21 11:00:00,46.17,46.24,46.11,46.13,105034.0,42.1082,42.172,42.0535,42.0717,105034.0
2019-11-21 11:30:00,46.12,46.18,46.11,46.14,99922.0,42.0626,42.1173,42.0535,42.0808,99922.0
2019-11-21 12:00:00,46.13,46.19,46.09,46.12,88303.0,42.0717,42.1264,42.0352,42.0626,88303.0
2019-11-21 12:30:00,46.12,46.2,46.08,46.12,123673.0,42.0626,42.1356,42.0261,42.0626,123673.0
2019-11-21 13:00:00,46.12,46.19,46.08,46.13,81632.0,42.0626,42.1264,42.0261,42.0717,81632.0
2019-11-21 13:30:00,46.13,46.13,46.05,46.05,76905.0,42.0717,42.0717,41.9988,41.9988,76905.0
2019-11-21 14:00:00,46.06,46.19,46.04,46.16,78318.0,42.0079,42.1264,41.9896,42.0991,78318.0
2019-11-21 14:30:00,46.17,46.23,46.11,46.13,72248.0,42.1082,42.1629,42.0535,42.0717,72248.0
2019-11-21 15:00:00,46.13,46.17,46.09,46.14,118055.0,42.0717,42.1082,42.0352,42.0808,118055.0
2019-11-21 15:30:00,46.14,46.14,46.04,46.12,382441.0,42.0808,42.0808,41.9896,42.0626,382441.0
2019-11-22 09:30:00,46.1,46.4,45.94,46.07,132977.0,42.0444,42.318,41.8984,42.017,132977.0
2019-11-22 10:00:00,46.07,46.07,45.7,45.73,104628.0,42.017,42.017,41.6795,41.7069,104628.0
2019-11-22 10:30:00,45.72,45.91,45.71,45.87,72522.0,41.6978,41.8711,41.6887,41.8346,72522.0
2019-11-22 11:00:00,45.87,45.91,45.79,45.85,37589.0,41.8346,41.8711,41.7616,41.8163,37589.0
2019-11-22 11:30:00,45.85,45.87,45.81,45.83,43333.0,41.8163,41.8346,41.7799,41.7981,43333.0
2019-11-22 12:00:00,45.83,45.86,45.79,45.8,56587.0,41.7981,41.8255,41.7616,41.7707,56587.0
2019-11-22 12:30:00,45.8,45.97,45.79,45.94,72367.0,41.7707,41.9258,41.7616,41.8984,72367.0
2019-11-22 13:00:00,45.94,46.1,45.93,46.1,53674.0,41.8984,42.0444,41.8893,42.0444,53674.0
2019-11-22 13:30:00,46.09,46.2,46.09,46.15,65324.0,42.0352,42.1356,42.0352,42.09,65324.0
2019-11-22 14:00:00,46.15,46.16,46.02,46.05,63776.0,42.09,42.0991,41.9714,41.9988,63776.0
2019-11-22 14:30:00,46.05,46.1,46.03,46.05,56080.0,41.9988,42.0444,41.9805,41.9988,56080.0
2019-11-22 15:00:00,46.05,46.1,45.96,45.98,77571.0,41.9988,42.0444,41.9167,41.9349,77571.0
2019-11-22 15:30:00,45.98,46.08,45.98,46.06,282106.0,41.9349,42.0261,41.9349,42.0079,282106.0
2019-11-25 09:30:00,46.06,46.19,45.91,46.16,86512.0,42.0079,42.1264,41.8711,42.0991,86512.0
2019-11-25 10:00:00,46.15,46.29,46.13,46.27,61511.0,42.09,42.2176,42.0717,42.1994,61511.0
2019-11-25 10:30:00,46.28,46.39,46.27,46.36,63351.0,42.2085,42.3088,42.1994,42.2815,63351.0
2019-11-25 11:00:00,46.36,46.38,46.29,46.36,49931.0,42.2815,42.2997,42.2176,42.2815,49931.0
2019-11-25 11:30:00,46.35,46.43,46.31,46.36,54896.0,42.2724,42.3453,42.2359,42.2815,54896.0
2019-11-25 12:00:00,46.36,46.47,46.36,46.38,58132.0,42.2815,42.3818,42.2815,42.2997,58132.0
2019-11-25 12:30:00,46.38,46.5,46.38,46.46,57948.0,42.2997,42.4092,42.2997,42.3727,57948.0
2019-11-25 13:00:00,46.46,46.5,46.39,46.46,53775.0,42.3727,42.4092,42.3088,42.3727,53775.0
2019-11-25 13:30:00,46.46,46.47,46.39,46.46,60444.0,42.3727,42.3818,42.3088,42.3727,60444.0
2019-11-25 14:00:00,46.47,46.51,46.42,46.48,44814.0,42.3818,42.4183,42.3362,42.3909,44814.0
2019-11-25 14:30:00,46.48,46.49,46.44,46.46,48190.0,42.3909,42.4,42.3544,42.3727,48190.0
2019-11-25 15:00:00,46.46,46.53,46.43,46.52,93732.0,42.3727,42.4365,42.3453,42.4274,93732.0
2019-11-25 15:30:00,46.52,46.54,46.41,46.43,354948.0,42.4274,42.4456,42.3271,42.3453,354948.0
2019-11-26 09:30:00,46.86,46.88,46.6,46.69,130714.0,42.7375,42.7557,42.5004,42.5824,130714.0
2019-11-26 10:00:00,46.68,46.97,46.66,46.9,115789.0,42.5733,42.8378,42.5551,42.774,115789.0
2019-11-26 10:30:00,46.89,47.0,46.83,46.96,75983.0,42.7649,42.8652,42.7101,42.8287,75983.0
2019-11-26 11:00:00,46.96,47.0,46.89,46.94,98954.0,42.8287,42.8652,42.7649,42.8105,98954.0
2019-11-26 11:30:00,46.94,47.19,46.91,47.18,111289.0,42.8105,43.0385,42.7831,43.0293,111289.0
2019-11-26 12:00:00,47.19,47.31,47.11,47.14,124266.0,43.0385,43.1479,42.9655,42.9929,124266.0
2019-11-26 12:30:00,47.15,47.22,47.09,47.16,185965.0,43.002,43.0658,42.9473,43.0111,185965.0
2019-11-26 13:00:00,47.16,47.2,47.15,47.16,57898.0,43.0111,43.0476,43.002,43.0111,57898.0
2019-11-26 13:30:00,47.16,47.19,47.1,47.18,111294.0,43.0111,43.0385,42.9564,43.0293,111294.0
2019-11-26 14:00:00,47.18,47.22,47.12,47.15,82871.0,43.0293,43.0658,42.9746,43.002,82871.0
2019-11-26 14:30:00,47.15,47.15,46.89,46.96,97389.0,43.002,43.002,42.7649,42.8287,97389.0
2019-11-26 15:00:00,46.96,47.04,46.92,47.01,113468.0,42.8287,42.9017,42.7922,42.8743,113468.0
2019-11-26 15:30:00,47.01,47.16,47.0,47.14,431219.0,42.8743,43.0111,42.8652,42.9929,431219.0
2019-11-27 09:30:00,47.3,47.49,47.25,47.4,173156.0,43.1388,43.3121,43.0932,43.23,173156.0
2019-11-27 10:00:00,47.42,47.5,47.33,47.4,119448.0,43.2482,43.3212,43.1661,43.23,119448.0
2019-11-27 10:30:00,47.39,47.49,47.37,47.41,125594.0,43.2209,43.3121,43.2026,43.2391,125594.0
2019-11-27 11:00:00,47.41,47.42,47.27,47.32,64442.0,43.2391,43.2482,43.1114,43.157,64442.0
2019-11-27 11:30:00,47.33,47.51,47.32,47.41,93476.0,43.1661,43.3303,43.157,43.2391,93476.0
2019-11-27 12:00:00,47.41,47.43,47.31,47.32,61242.0,43.2391,43.2573,43.1479,43.157,61242.0
2019-11-27 12:30:00,47.32,47.38,47.25,47.36,61336.0,43.157,43.2117,43.0932,43.1935,61336.0
2019-11-27 13:00:00,47.36,47.43,47.26,47.28,94412.0,43.1935,43.2573,43.1023,43.1205,94412.0
2019-11-27 13:30:00,47.28,47.32,47.14,47.15,69672.0,43.1205,43.157,42.9929,43.002,69672.0
2019-11-27 14:00:00,47.15,47.16,47.03,47.04,58018.0,43.002,43.0111,42.8925,42.9017,58018.0
2019-11-27 14:30:00,47.03,47.17,47.01,47.17,54239.0,42.8925,43.0202,42.8743,43.0202,54239.0
2019-11-27 15:00:00,47.17,47.18,47.1,47.12,76982.0,43.0202,43.0293,42.9564,42.9746,76982.0
2019-11-27 15:30:00,47.12,47.17,47.06,47.13,274630.0,42.9746,43.0202,42.9199,42.9837,274630.0
2019-11-29 09:30:00,47.0,47.05,46.69,46.86,55507.0,42.8652,42.9108,42.5824,42.7375,55507.0
2019-11-29 10:00:00,46.87,46.99,46.81,46.95,42563.0,42.7466,42.8561,42.6919,42.8196,42563.0
2019-11-29 10:30:00,46.94,46.95,46.85,46.89,43988.0,42.8105,42.8196,42.7284,42.7649,43988.0
2019-11-29 11:00:00,46.89,46.89,46.74,46.75,42071.0,42.7649,42.7649,42.628,42.6372,42071.0
2019-11-29 11:30:00,46.74,46.79,46.65,46.65,61226.0,42.628,42.6736,42.546,42.546,61226.0
2019-11-29 12:00:00,46.65,46.73,46.63,46.63,56512.0,42.546,42.6189,42.5277,42.5277,56512.0
2019-11-29 12:30:00,46.64,46.69,46.54,46.61,210155.0,42.5368,42.5824,42.4456,42.5095,210155.0
2019-12-02 09:30:00,46.56,46.63,45.93,46.12,186590.0,42.4639,42.5277,41.8893,42.0626,186590.0
2019-12-02 10:00:00,46.12,46.33,45.99,46.24,94971.0,42.0626,42.2541,41.944,42.172,94971.0
2019-12-02 10:30:00,46.24,46.32,46.09,46.17,88192.0,42.172,42.245,42.0352,42.1082,88192.0
2019-12-02 11:00:00,46.18,46.22,46.05,46.14,67135.0,42.1173,42.1538,41.9988,42.0808,67135.0
2019-12-02 11:30:00,46.14,46.15,45.99,46.15,78961.0,42.0808,42.09,41.944,42.09,78961.0
2019-12-02 12:00:00,46.14,46.17,46.02,46.12,75326.0,42.0808,42.1082,41.9714,42.0626,75326.0
2019-12-02 12:30:00,46.12,46.18,46.09,46.11,73233.0,42.0626,42.1173,42.0352,42.0535,73233.0
2019-12-02 13:00:00,46.11,46.21,46.11,46.18,34814.0,42.0535,42.1447,42.0535,42.1173,34814.0
2019-12-02 13:30:00,46.19,46.22,46.1,46.11,46442.0,42.1264,42.1538,42.0444,42.0535,46442.0
2019-12-02 14:00:00,46.12,46.17,46.11,46.14,59020.0,42.0626,42.1082,42.0535,42.0808,59020.0
2019-12-02 14:30:00,46.13,46.17,46.08,46.15,54538.0,42.0717,42.1082,42.0261,42.09,54538.0
2019-12-02 15:00:00,46.15,46.15,46.01,46.03,121735.0,42.09,42.09,41.9623,41.9805,121735.0
2019-12-02 15:30:00,46.03,46.08,45.85,45.86,339829.0,41.9805,42.0261,41.8163,41.8255,339829.0
2019-12-03 09:30:00,45.21,45.28,45.01,45.16,303646.0,41.2326,41.2965,41.0502,41.187,303646.0
2019-12-03 10:00:00,45.14,45.25,45.01,45.24,120632.0,41.1688,41.2691,41.0502,41.26,120632.0
2019-12-03 10:30:00,45.23,45.28,45.06,45.18,128023.0,41.2509,41.2965,41.0958,41.2053,128023.0
2019-12-03 11:00:00,45.18,45.24,45.07,45.14,129893.0,41.2053,41.26,41.105,41.1688,129893.0
2019-12-03 11:30:00,45.13,45.26,45.09,45.25,70358.0,41.1597,41.2783,41.1232,41.2691,70358.0
2019-12-03 12:00:00,45.24,45.28,45.11,45.21,130828.0,41.26,41.2965,41.1414,41.2326,130828.0
2019-12-03 12:30:00,45.21,45.22,45.03,45.06,99647.0,41.2326,41.2418,41.0685,41.0958,99647.0
2019-12-03 13:00:00,45.06,45.19,45.05,45.16,93157.0,41.0958,41.2144,41.0867,41.187,93157.0
2019-12-03 13:30:00,45.16,45.23,45.15,45.21,86028.0,41.187,41.2509,41.1779,41.2326,86028.0
2019-12-03 14:00:00,45.21,45.25,45.11,45.14,99220.0,41.2326,41.2691,41.1414,41.1688,99220.0
2019-12-03 14:30:00,45.14,45.16,45.07,45.16,96341.0,41.1688,41.187,41.105,41.187,96341.0
2019-12-03 15:00:00,45.16,45.25,45.12,45.23,125517.0,41.187,41.2691,41.1506,41.2509,125517.0
2019-12-03 15:30:00,45.23,45.29,45.09,45.11,610000.0,41.2509,41.3056,41.1232,41.1414,610000.0
2019-12-04 09:30:00,45.37,46.04,45.31,46.02,208920.0,41.3786,41.9896,41.3239,41.9714,208920.0
2019-12-04 10:00:00,46.04,46.04,45.91,45.92,138496.0,41.9896,41.9896,41.8711,41.8802,138496.0
2019-12-04 10:30:00,45.93,45.95,45.81,45.91,82164.0,41.8893,41.9075,41.7799,41.8711,82164.0
2019-12-04 11:00:00,45.91,45.95,45.79,45.89,162855.0,41.8711,41.9075,41.7616,41.8528,162855.0
2019-12-04 11:30:00,45.89,45.93,45.74,45.8,172725.0,41.8528,41.8893,41.716,41.7707,172725.0
2019-12-04 12:00:00,45.8,45.82,45.69,45.71,55380.0,41.7707,41.789,41.6704,41.6887,55380.0
2019-12-04 12:30:00,45.72,45.78,45.64,45.77,62633.0,41.6978,41.7525,41.6248,41.7434,62633.0
2019-12-04 13:00:00,45.77,45.86,45.73,45.85,48076.0,41.7434,41.8255,41.7069,41.8163,48076.0
2019-12-04 13:30:00,45.84,45.86,45.76,45.85,48829.0,41.8072,41.8255,41.7343,41.8163,48829.0
2019-12-04 14:00:00,45.85,45.92,45.82,45.89,66003.0,41.8163,41.8802,41.789,41.8528,66003.0
2019-12-04 14:30:00,45.88,45.94,45.87,45.93,75606.0,41.8437,41.8984,41.8346,41.8893,75606.0
2019-12-04 15:00:00,45.93,45.95,45.84,45.84,82386.0,41.8893,41.9075,41.8072,41.8072,82386.0
2019-12-04 15:30:00,45.84,45.85,45.56,45.57,549317.0,41.8072,41.8163,41.5519,41.561,549317.0
2019-12-05 09:30:00,45.67,45.88,45.45,45.79,57859.0,41.6522,41.8437,41.4515,41.7616,57859.0
2019-12-05 10:00:00,45.76,45.8,45.63,45.69,66575.0,41.7343,41.7707,41.6157,41.6704,66575.0
2019-12-05 10:30:00,45.7,45.75,45.64,45.69,58046.0,41.6795,41.7251,41.6248,41.6704,58046.0
2019-12-05 11:00:00,45.68,45.78,45.63,45.71,57953.0,41.6613,41.7525,41.6157,41.6887,57953.0
2019-12-05 11:30:00,45.71,45.73,45.56,45.64,50411.0,41.6887,41.7069,41.5519,41.6248,50411.0
2019-12-05 12:00:00,45.64,45.69,45.59,45.68,43643.0,41.6248,41.6704,41.5792,41.6613,43643.0
2019-12-05 12:30:00,45.68,45.71,45.64,45.67,40215.0,41.6613,41.6887,41.6248,41.6522,40215.0
2019-12-05 13:00:00,45.68,45.73,45.65,45.73,47471.0,41.6613,41.7069,41.6339,41.7069,47471.0
2019-12-05 13:30:00,45.72,45.87,45.72,45.79,51631.0,41.6978,41.8346,41.6978,41.7616,51631.0
2019-12-05 14:00:00,45.79,45.9,45.79,45.89,43306.0,41.7616,41.8619,41.7616,41.8528,43306.0
2019-12-05 14:30:00,45.89,45.9,45.75,45.81,68313.0,41.8528,41.8619,41.7251,41.7799,68313.0
2019-12-05 15:00:00,45.82,45.95,45.81,45.95,111598.0,41.789,41.9075,41.7799,41.9075,111598.0
2019-12-05 15:30:00,45.95,46.03,45.93,46.02,365545.0,41.9075,41.9805,41.8893,41.9714,365545.0
2019-12-06 09:30:00,46.77,46.79,46.33,46.39,123592.0,42.6554,42.6736,42.2541,42.3088,123592.0
2019-12-06 10:00:00,46.39,46.57,46.36,46.54,156949.0,42.3088,42.473,42.2815,42.4456,156949.0
2019-12-06 10:30:00,46.53,46.63,46.51,46.6,77002.0,42.4365,42.5277,42.4183,42.5004,77002.0
2019-12-06 11:00:00,46.6,46.64,46.4,46.41,61417.0,42.5004,42.5368,42.318,42.3271,61417.0
2019-12-06 11:30:00,46.4,46.45,46.29,46.29,52979.0,42.318,42.3636,42.2176,42.2176,52979.0
2019-12-06 12:00:00,46.28,46.4,46.27,46.34,45023.0,42.2085,42.318,42.1994,42.2632,45023.0
2019-12-06 12:30:00,46.34,46.39,46.33,46.35,53110.0,42.2632,42.3088,42.2541,42.2724,53110.0
2019-12-06 13:00:00,46.34,46.38,46.31,46.33,49229.0,42.2632,42.2997,42.2359,42.2541,49229.0
2019-12-06 13:30:00,46.34,46.36,46.29,46.33,43997.0,42.2632,42.2815,42.2176,42.2541,43997.0
2019-12-06 14:00:00,46.31,46.35,46.25,46.33,67044.0,42.2359,42.2724,42.1812,42.2541,67044.0
2019-12-06 14:30:00,46.32,46.33,46.25,46.31,64724.0,42.245,42.2541,42.1812,42.2359,64724.0
2019-12-06 15:00:00,46.32,46.37,46.3,46.34,86846.0,42.245,42.2906,42.2268,42.2632,86846.0
2019-12-06 15:30:00,46.34,46.39,46.26,46.34,448256.0,42.2632,42.3088,42.1903,42.2632,448256.0
2019-12-09 09:30:00,46.11,46.32,45.97,46.04,73429.0,42.0535,42.245,41.9258,41.9896,73429.0
2019-12-09 10:00:00,46.05,46.28,46.02,46.23,86906.0,41.9988,42.2085,41.9714,42.1629,86906.0
2019-12-09 10:30:00,46.23,46.27,46.19,46.26,64189.0,42.1629,42.1994,42.1264,42.1903,64189.0
2019-12-09 11:00:00,46.26,46.27,46.04,46.09,106105.0,42.1903,42.1994,41.9896,42.0352,106105.0
2019-12-09 11:30:00,46.08,46.2,46.03,46.18,95205.0,42.0261,42.1356,41.9805,42.1173,95205.0
2019-12-09 12:00:00,46.18,46.24,46.1,46.11,57816.0,42.1173,42.172,42.0444,42.0535,57816.0
2019-12-09 12:30:00,46.11,46.14,45.98,46.0,64019.0,42.0535,42.0808,41.9349,41.9531,64019.0
2019-12-09 13:00:00,45.99,46.06,45.92,45.94,61074.0,41.944,42.0079,41.8802,41.8984,61074.0
2019-12-09 13:30:00,45.94,45.99,45.92,45.98,61026.0,41.8984,41.944,41.8802,41.9349,61026.0
2019-12-09 14:00:00,45.98,46.0,45.88,45.92,94083.0,41.9349,41.9531,41.8437,41.8802,94083.0
2019-12-09 14:30:00,45.91,45.99,45.87,45.97,73173.0,41.8711,41.944,41.8346,41.9258,73173.0
2019-12-09 15:00:00,45.97,46.03,45.9,46.03,143366.0,41.9258,41.9805,41.8619,41.9805,143366.0
2019-12-09 15:30:00,46.03,46.04,45.96,45.97,384551.0,41.9805,41.9896,41.9167,41.9258,384551.0
2019-12-10 09:30:00,46.79,46.79,45.84,46.01,180430.0,42.6736,42.6736,41.8072,41.9623,180430.0
2019-12-10 10:00:00,46.02,46.28,45.96,46.21,140198.0,41.9714,42.2085,41.9167,42.1447,140198.0
2019-12-10 10:30:00,46.2,46.22,46.01,46.09,135468.0,42.1356,42.1538,41.9623,42.0352,135468.0
2019-12-10 11:00:00,46.09,46.15,46.01,46.1,109097.0,42.0352,42.09,41.9623,42.0444,109097.0
2019-12-10 11:30:00,46.1,46.12,45.98,46.02,86580.0,42.0444,42.0626,41.9349,41.9714,86580.0
2019-12-10 12:00:00,46.01,46.04,45.94,45.97,51390.0,41.9623,41.9896,41.8984,41.9258,51390.0
2019-12-10 12:30:00,45.97,45.99,45.87,45.91,71614.0,41.9258,41.944,41.8346,41.8711,71614.0
2019-12-10 13:00:00,45.92,45.95,45.86,45.89,52757.0,41.8802,41.9075,41.8255,41.8528,52757.0
2019-12-10 13:30:00,45.9,45.99,45.87,45.88,60795.0,41.8619,41.944,41.8346,41.8437,60795.0
2019-12-10 14:00:00,45.88,45.96,45.81,45.82,72147.0,41.8437,41.9167,41.7799,41.789,72147.0
2019-12-10 14:30:00,45.82,45.9,45.81,45.88,89124.0,41.789,41.8619,41.7799,41.8437,89124.0
2019-12-10 15:00:00,45.88,45.91,45.77,45.78,128001.0,41.8437,41.8711,41.7434,41.7525,128001.0
2019-12-10 15:30:00,45.79,45.9,45.68,45.82,395095.0,41.7616,41.8619,41.6613,41.789,395095.0
2019-12-11 09:30:00,45.91,46.06,45.73,46.0,100786.0,41.8711,42.0079,41.7069,41.9531,100786.0
2019-12-11 10:00:00,46.01,46.11,45.92,46.06,146789.0,41.9623,42.0535,41.8802,42.0079,146789.0
2019-12-11 10:30:00,46.08,46.11,45.99,46.07,49113.0,42.0261,42.0535,41.944,42.017,49113.0
2019-12-11 11:00:00,46.07,46.2,46.01,46.16,59494.0,42.017,42.1356,41.9623,42.0991,59494.0
2019-12-11 11:30:00,46.16,46.22,46.11,46.19,47140.0,42.0991,42.1538,42.0535,42.1264,47140.0
2019-12-11 12:00:00,46.19,46.22,46.09,46.11,48115.0,42.1264,42.1538,42.0352,42.0535,48115.0
2019-12-11 12:30:00,46.11,46.13,46.05,46.13,56322.0,42.0535,42.0717,41.9988,42.0717,56322.0
2019-12-11 13:00:00,46.13,46.23,46.12,46.23,38268.0,42.0717,42.1629,42.0626,42.1629,38268.0
2019-12-11 13:30:00,46.23,46.27,46.14,46.26,53312.0,42.1629,42.1994,42.0808,42.1903,53312.0
2019-12-11 14:00:00,46.27,46.34,46.24,46.3,69768.0,42.1994,42.2632,42.172,42.2268,69768.0
2019-12-11 14:30:00,46.3,46.31,46.19,46.28,90990.0,42.2268,42.2359,42.1264,42.2085,90990.0
2019-12-11 15:00:00,46.28,46.37,46.2,46.33,209622.0,42.2085,42.2906,42.1356,42.2541,209622.0
2019-12-11 15:30:00,46.33,46.46,46.27,46.4,507905.0,42.2541,42.3727,42.1994,42.318,507905.0
2019-12-12 09:30:00,46.35,46.56,45.95,46.56,148207.0,42.2724,42.4639,41.9075,42.4639,148207.0
2019-12-12 10:00:00,46.57,47.07,46.57,47.01,563354.0,42.473,42.929,42.473,42.8743,563354.0
2019-12-12 10:30:00,47.02,47.08,46.88,47.03,194134.0,42.8834,42.9381,42.7557,42.8925,194134.0
2019-12-12 11:00:00,47.03,47.05,46.86,46.89,87594.0,42.8925,42.9108,42.7375,42.7649,87594.0
2019-12-12 11:30:00,46.88,47.07,46.83,47.01,173466.0,42.7557,42.929,42.7101,42.8743,173466.0
2019-12-12 12:00:00,47.01,47.04,46.94,47.02,84528.0,42.8743,42.9017,42.8105,42.8834,84528.0
2019-12-12 12:30:00,47.02,47.22,47.01,47.05,162563.0,42.8834,43.0658,42.8743,42.9108,162563.0
2019-12-12 13:00:00,47.05,47.14,47.05,47.11,55389.0,42.9108,42.9929,42.9108,42.9655,55389.0
2019-12-12 13:30:00,47.11,47.13,47.0,47.08,47531.0,42.9655,42.9837,42.8652,42.9381,47531.0
2019-12-12 14:00:00,47.09,47.1,46.99,47.07,75026.0,42.9473,42.9564,42.8561,42.929,75026.0
2019-12-12 14:30:00,47.06,47.49,47.05,47.47,257313.0,42.9199,43.3121,42.9108,43.2938,257313.0
2019-12-12 15:00:00,47.47,47.54,47.34,47.53,189029.0,43.2938,43.3577,43.1753,43.3485,189029.0
2019-12-12 15:30:00,47.53,47.58,47.42,47.42,492750.0,43.3485,43.3941,43.2482,43.2482,492750.0
2019-12-13 09:30:00,47.66,47.71,47.12,47.49,371447.0,43.4671,43.5127,42.9746,43.3121,371447.0
2019-12-13 10:00:00,47.49,47.95,47.46,47.82,258502.0,43.3121,43.7316,43.2847,43.613,258502.0
2019-12-13 10:30:00,47.82,47.82,47.21,47.26,305083.0,43.613,43.613,43.0567,43.1023,305083.0
2019-12-13 11:00:00,47.28,47.28,46.9,46.96,240568.0,43.1205,43.1205,42.774,42.8287,240568.0
2019-12-13 11:30:00,46.96,47.12,46.92,47.11,182460.0,42.8287,42.9746,42.7922,42.9655,182460.0
2019-12-13 12:00:00,47.11,47.2,47.1,47.16,127485.0,42.9655,43.0476,42.9564,43.0111,127485.0
2019-12-13 12:30:00,47.17,47.17,47.0,47.02,208692.0,43.0202,43.0202,42.8652,42.8834,208692.0
2019-12-13 13:00:00,47.02,47.09,46.93,46.96,128249.0,42.8834,42.9473,42.8013,42.8287,128249.0
2019-12-13 13:30:00,46.96,47.03,46.95,47.0,156330.0,42.8287,42.8925,42.8196,42.8652,156330.0
2019-12-13 14:00:00,47.01,47.08,46.9,46.91,137608.0,42.8743,42.9381,42.774,42.7831,137608.0
2019-12-13 14:30:00,46.91,46.99,46.88,46.93,103869.0,42.7831,42.8561,42.7557,42.8013,103869.0
2019-12-13 15:00:00,46.94,47.02,46.91,46.96,185475.0,42.8105,42.8834,42.7831,42.8287,185475.0
2019-12-13 15:30:00,46.96,47.1,46.96,47.01,580107.0,42.8287,42.9564,42.8287,42.8743,580107.0
2019-12-16 09:30:00,47.67,47.8,47.3,47.33,153124.0,43.4762,43.5948,43.1388,43.1661,153124.0
2019-12-16 10:00:00,47.34,47.52,47.32,47.51,116914.0,43.1753,43.3394,43.157,43.3303,116914.0
2019-12-16 10:30:00,47.51,47.51,47.26,47.26,113158.0,43.3303,43.3303,43.1023,43.1023,113158.0
2019-12-16 11:00:00,47.26,47.27,47.12,47.17,209641.0,43.1023,43.1114,42.9746,43.0202,209641.0
2019-12-16 11:30:00,47.17,47.19,47.09,47.17,92047.0,43.0202,43.0385,42.9473,43.0202,92047.0
2019-12-16 12:00:00,47.18,47.21,47.15,47.19,49278.0,43.0293,43.0567,43.002,43.0385,49278.0
2019-12-16 12:30:00,47.19,47.19,47.08,47.09,81450.0,43.0385,43.0385,42.9381,42.9473,81450.0
2019-12-16 13:00:00,47.09,47.23,47.08,47.2,63393.0,42.9473,43.0749,42.9381,43.0476,63393.0
2019-12-16 13:30:00,47.2,47.24,47.14,47.23,63082.0,43.0476,43.0841,42.9929,43.0749,63082.0
2019-12-16 14:00:00,47.23,47.26,47.08,47.09,63811.0,43.0749,43.1023,42.9381,42.9473,63811.0
2019-12-16 14:30:00,47.09,47.1,47.03,47.05,90522.0,42.9473,42.9564,42.8925,42.9108,90522.0
2019-12-16 15:00:00,47.05,47.21,47.04,47.15,109517.0,42.9108,43.0567,42.9017,43.002,109517.0
2019-12-16 15:30:00,47.15,47.17,47.07,47.09,448104.0,43.002,43.0202,42.929,42.9473,448104.0
2019-12-17 09:30:00,47.18,47.44,47.13,47.42,132337.0,43.0293,43.2665,42.9837,43.2482,132337.0
2019-12-17 10:00:00,47.42,47.54,47.4,47.5,156966.0,43.2482,43.3577,43.23,43.3212,156966.0
2019-12-17 10:30:00,47.5,47.51,47.4,47.46,69594.0,43.3212,43.3303,43.23,43.2847,69594.0
2019-12-17 11:00:00,47.46,47.46,47.3,47.34,66222.0,43.2847,43.2847,43.1388,43.1753,66222.0
2019-12-17 11:30:00,47.34,47.42,47.32,47.36,55082.0,43.1753,43.2482,43.157,43.1935,55082.0
2019-12-17 12:00:00,47.36,47.46,47.26,47.3,91523.0,43.1935,43.2847,43.1023,43.1388,91523.0
2019-12-17 12:30:00,47.3,47.36,47.29,47.34,82754.0,43.1388,43.1935,43.1297,43.1753,82754.0
2019-12-17 13:00:00,47.33,47.34,47.23,47.25,41645.0,43.1661,43.1753,43.0749,43.0932,41645.0
2019-12-17 13:30:00,47.25,47.31,47.24,47.3,57258.0,43.0932,43.1479,43.0841,43.1388,57258.0
2019-12-17 14:00:00,47.31,47.37,47.26,47.27,75464.0,43.1479,43.2026,43.1023,43.1114,75464.0
2019-12-17 14:30:00,47.27,47.31,47.25,47.28,86691.0,43.1114,43.1479,43.0932,43.1205,86691.0
2019-12-17 15:00:00,47.28,47.32,47.26,47.3,110284.0,43.1205,43.157,43.1023,43.1388,110284.0
2019-12-17 15:30:00,47.3,47.46,47.3,47.45,453179.0,43.1388,43.2847,43.1388,43.2756,453179.0
2019-12-18 09:30:00,47.47,47.49,47.12,47.12,88412.0,43.2938,43.3121,42.9746,42.9746,88412.0
2019-12-18 10:00:00,47.11,47.16,47.0,47.09,86768.0,42.9655,43.0111,42.8652,42.9473,86768.0
2019-12-18 10:30:00,47.09,47.25,47.08,47.16,86193.0,42.9473,43.0932,42.9381,43.0111,86193.0
2019-12-18 11:00:00,47.16,47.36,47.12,47.3,171335.0,43.0111,43.1935,42.9746,43.1388,171335.0
2019-12-18 11:30:00,47.3,47.45,47.29,47.34,116062.0,43.1388,43.2756,43.1297,43.1753,116062.0
2019-12-18 12:00:00,47.34,47.46,47.33,47.37,94449.0,43.1753,43.2847,43.1661,43.2026,94449.0
2019-12-18 12:30:00,47.37,47.41,47.31,47.37,55072.0,43.2026,43.2391,43.1479,43.2026,55072.0
2019-12-18 13:00:00,47.37,47.37,47.24,47.26,54957.0,43.2026,43.2026,43.0841,43.1023,54957.0
2019-12-18 13:30:00,47.26,47.44,47.25,47.44,76373.0,43.1023,43.2665,43.0932,43.2665,76373.0
2019-12-18 14:00:00,47.44,47.51,47.42,47.49,55402.0,43.2665,43.3303,43.2482,43.3121,55402.0
2019-12-18 14:30:00,47.49,47.58,47.48,47.54,80387.0,43.3121,43.3941,43.3029,43.3577,80387.0
2019-12-18 15:00:00,47.53,47.59,47.53,47.58,103773.0,43.3485,43.4033,43.3485,43.3941,103773.0
2019-12-18 15:30:00,47.58,47.58,47.51,47.54,317781.0,43.3941,43.3941,43.3303,43.3577,317781.0
2019-12-19 09:30:00,47.32,47.54,46.99,47.02,409000.0,43.157,43.3577,42.8561,42.8834,409000.0
2019-12-19 10:00:00,47.03,47.12,46.78,46.89,226341.0,42.8925,42.9746,42.6645,42.7649,226341.0
2019-12-19 10:30:00,46.9,46.96,46.7,46.7,128999.0,42.774,42.8287,42.5916,42.5916,128999.0
2019-12-19 11:00:00,46.71,46.88,46.7,46.82,114883.0,42.6007,42.7557,42.5916,42.701,114883.0
2019-12-19 11:30:00,46.81,46.93,46.78,46.84,138846.0,42.6919,42.8013,42.6645,42.7193,138846.0
2019-12-19 12:00:00,46.84,46.9,46.79,46.84,103946.0,42.7193,42.774,42.6736,42.7193,103946.0
2019-12-19 12:30:00,46.84,46.93,46.8,46.87,89180.0,42.7193,42.8013,42.6828,42.7466,89180.0
2019-12-19 13:00:00,46.87,46.89,46.82,46.83,78352.0,42.7466,42.7649,42.701,42.7101,78352.0
2019-12-19 13:30:00,46.82,47.03,46.8,47.03,123388.0,42.701,42.8925,42.6828,42.8925,123388.0
2019-12-19 14:00:00,47.03,47.15,47.01,47.12,101851.0,42.8925,43.002,42.8743,42.9746,101851.0
2019-12-19 14:30:00,47.12,47.18,47.11,47.16,103406.0,42.9746,43.0293,42.9655,43.0111,103406.0
2019-12-19 15:00:00,47.17,47.21,47.12,47.18,145242.0,43.0202,43.0567,42.9746,43.0293,145242.0
2019-12-19 15:30:00,47.18,47.21,47.12,47.16,402123.0,43.0293,43.0567,42.9746,43.0111,402123.0
2019-12-20 09:30:00,47.65,47.71,47.33,47.71,410803.0,43.458,43.5127,43.1661,43.5127,410803.0
2019-12-20 10:00:00,47.73,47.78,47.57,47.65,94964.0,43.531,43.5766,43.385,43.458,94964.0
2019-12-20 10:30:00,47.65,47.73,47.56,47.68,105632.0,43.458,43.531,43.3759,43.4854,105632.0
2019-12-20 11:00:00,47.69,47.7,47.49,47.52,131116.0,43.4945,43.5036,43.3121,43.3394,131116.0
2019-12-20 11:30:00,47.53,47.64,47.52,47.6,37708.0,43.3485,43.4489,43.3394,43.4124,37708.0
2019-12-20 12:00:00,47.59,47.63,47.54,47.58,111322.0,43.4033,43.4398,43.3577,43.3941,111322.0
2019-12-20 12:30:00,47.58,47.59,47.5,47.55,58886.0,43.3941,43.4033,43.3212,43.3668,58886.0
2019-12-20 13:00:00,47.55,47.59,47.52,47.57,59919.0,43.3668,43.4033,43.3394,43.385,59919.0
2019-12-20 13:30:00,47.58,47.6,47.53,47.59,38520.0,43.3941,43.4124,43.3485,43.4033,38520.0
2019-12-20 14:00:00,47.59,47.62,47.53,47.56,58534.0,43.4033,43.4306,43.3485,43.3759,58534.0
2019-12-20 14:30:00,47.55,47.68,47.55,47.65,63443.0,43.3668,43.4854,43.3668,43.458,63443.0
2019-12-20 15:00:00,47.64,47.66,47.58,47.65,109021.0,43.4489,43.4671,43.3941,43.458,109021.0
2019-12-20 15:30:00,47.65,47.9,47.63,47.87,564822.0,43.458,43.686,43.4398,43.6586,564822.0
2019-12-23 09:30:00,48.0,48.17,47.85,47.91,97339.0,43.7772,43.9322,43.6404,43.6951,97339.0
2019-12-23 10:00:00,47.93,48.06,47.93,47.96,56064.0,43.7134,43.8319,43.7134,43.7407,56064.0
2019-12-23 10:30:00,47.97,48.01,47.89,47.94,46390.0,43.7498,43.7863,43.6769,43.7225,46390.0
2019-12-23 11:00:00,47.94,47.96,47.87,47.94,46490.0,43.7225,43.7407,43.6586,43.7225,46490.0
2019-12-23 11:30:00,47.94,47.97,47.87,47.88,55490.0,43.7225,43.7498,43.6586,43.6678,55490.0
2019-12-23 12:00:00,47.89,47.96,47.84,47.86,35972.0,43.6769,43.7407,43.6313,43.6495,35972.0
2019-12-23 12:30:00,47.86,47.94,47.83,47.94,33598.0,43.6495,43.7225,43.6222,43.7225,33598.0
2019-12-23 13:00:00,47.94,48.02,47.92,47.96,70147.0,43.7225,43.7954,43.7042,43.7407,70147.0
2019-12-23 13:30:00,47.97,48.01,47.83,47.83,52028.0,43.7498,43.7863,43.6222,43.6222,52028.0
2019-12-23 14:00:00,47.83,47.92,47.82,47.89,60828.0,43.6222,43.7042,43.613,43.6769,60828.0
2019-12-23 14:30:00,47.88,47.91,47.83,47.87,57712.0,43.6678,43.6951,43.6222,43.6586,57712.0
2019-12-23 15:00:00,47.88,47.88,47.77,47.81,61907.0,43.6678,43.6678,43.5674,43.6039,61907.0
2019-12-23 15:30:00,47.81,47.84,47.73,47.82,264645.0,43.6039,43.6313,43.531,43.613,264645.0
2019-12-24 09:30:00,47.82,47.91,47.61,47.83,30784.0,43.613,43.6951,43.4215,43.6222,30784.0
2019-12-24 10:00:00,47.84,47.87,47.72,47.82,43034.0,43.6313,43.6586,43.5218,43.613,43034.0
2019-12-24 10:30:00,47.81,47.84,47.72,47.72,31323.0,43.6039,43.6313,43.5218,43.5218,31323.0
2019-12-24 11:00:00,47.73,47.89,47.73,47.89,32523.0,43.531,43.6769,43.531,43.6769,32523.0
2019-12-24 11:30:00,47.9,47.96,47.87,47.95,30339.0,43.686,43.7407,43.6586,43.7316,30339.0
2019-12-24 12:00:00,47.96,47.97,47.91,47.94,25009.0,43.7407,43.7498,43.6951,43.7225,25009.0
2019-12-24 12:30:00,47.94,48.04,47.91,48.0,70111.0,43.7225,43.8137,43.6951,43.7772,70111.0
2019-12-26 09:30:00,48.19,48.27,47.94,48.02,59831.0,43.9505,44.0234,43.7225,43.7954,59831.0
2019-12-26 10:00:00,48.02,48.07,47.95,48.01,50182.0,43.7954,43.841,43.7316,43.7863,50182.0
2019-12-26 10:30:00,48.0,48.1,48.0,48.05,35867.0,43.7772,43.8684,43.7772,43.8228,35867.0
2019-12-26 11:00:00,48.05,48.08,47.96,48.01,48595.0,43.8228,43.8502,43.7407,43.7863,48595.0
2019-12-26 11:30:00,48.02,48.02,47.89,47.93,39388.0,43.7954,43.7954,43.6769,43.7134,39388.0
2019-12-26 12:00:00,47.92,47.95,47.79,47.86,45176.0,43.7042,43.7316,43.5857,43.6495,45176.0
2019-12-26 12:30:00,47.85,47.97,47.84,47.96,42497.0,43.6404,43.7498,43.6313,43.7407,42497.0
2019-12-26 13:00:00,47.96,48.02,47.96,48.01,29195.0,43.7407,43.7954,43.7407,43.7863,29195.0
2019-12-26 13:30:00,48.01,48.09,47.94,48.08,50682.0,43.7863,43.8593,43.7225,43.8502,50682.0
2019-12-26 14:00:00,48.08,48.13,48.05,48.08,47476.0,43.8502,43.8958,43.8228,43.8502,47476.0
2019-12-26 14:30:00,48.08,48.11,48.05,48.09,50286.0,43.8502,43.8775,43.8228,43.8593,50286.0
2019-12-26 15:00:00,48.09,48.14,48.05,48.11,59495.0,43.8593,43.9049,43.8228,43.8775,59495.0
2019-12-26 15:30:00,48.12,48.18,48.02,48.18,203053.0,43.8866,43.9414,43.7954,43.9414,203053.0
2019-12-27 09:30:00,48.32,48.32,48.13,48.13,39325.0,44.069,44.069,43.8958,43.8958,39325.0
2019-12-27 10:00:00,48.11,48.21,48.07,48.14,30669.0,43.8775,43.9687,43.841,43.9049,30669.0
2019-12-27 10:30:00,48.13,48.16,48.07,48.09,50730.0,43.8958,43.9231,43.841,43.8593,50730.0
2019-12-27 11:00:00,48.1,48.25,48.1,48.19,78579.0,43.8684,44.0052,43.8684,43.9505,78579.0
2019-12-27 11:30:00,48.19,48.22,48.15,48.18,41759.0,43.9505,43.9778,43.914,43.9414,41759.0
2019-12-27 12:00:00,48.18,48.19,48.13,48.16,24411.0,43.9414,43.9505,43.8958,43.9231,24411.0
2019-12-27 12:30:00,48.16,48.2,48.13,48.19,27487.0,43.9231,43.9596,43.8958,43.9505,27487.0
2019-12-27 13:00:00,48.19,48.19,48.14,48.14,17563.0,43.9505,43.9505,43.9049,43.9049,17563.0
2019-12-27 13:30:00,48.15,48.18,48.09,48.11,32799.0,43.914,43.9414,43.8593,43.8775,32799.0
2019-12-27 14:00:00,48.12,48.17,48.11,48.15,30821.0,43.8866,43.9322,43.8775,43.914,30821.0
2019-12-27 14:30:00,48.16,48.25,48.16,48.25,30550.0,43.9231,44.0052,43.9231,44.0052,30550.0
2019-12-27 15:00:00,48.25,48.28,48.18,48.2,51305.0,44.0052,44.0326,43.9414,43.9596,51305.0
2019-12-27 15:30:00,48.2,48.23,48.06,48.14,137604.0,43.9596,43.987,43.8319,43.9049,137604.0
2019-12-30 09:30:00,48.17,48.17,47.92,48.04,67937.0,43.9322,43.9322,43.7042,43.8137,67937.0
2019-12-30 10:00:00,48.05,48.13,47.89,47.94,92346.0,43.8228,43.8958,43.6769,43.7225,92346.0
2019-12-30 10:30:00,47.95,48.03,47.92,48.02,52832.0,43.7316,43.8046,43.7042,43.7954,52832.0
2019-12-30 11:00:00,48.02,48.09,47.93,48.05,45095.0,43.7954,43.8593,43.7134,43.8228,45095.0
2019-12-30 11:30:00,48.05,48.26,48.05,48.21,171332.0,43.8228,44.0143,43.8228,43.9687,171332.0
2019-12-30 12:00:00,48.21,48.29,48.14,48.27,67866.0,43.9687,44.0417,43.9049,44.0234,67866.0
2019-12-30 12:30:00,48.27,48.36,48.24,48.3,63738.0,44.0234,44.1055,43.9961,44.0508,63738.0
2019-12-30 13:00:00,48.31,48.32,48.24,48.26,46775.0,44.0599,44.069,43.9961,44.0143,46775.0
2019-12-30 13:30:00,48.26,48.31,48.22,48.26,50830.0,44.0143,44.0599,43.9778,44.0143,50830.0
2019-12-30 14:00:00,48.26,48.26,48.11,48.15,53210.0,44.0143,44.0143,43.8775,43.914,53210.0
2019-12-30 14:30:00,48.15,48.16,48.09,48.1,57425.0,43.914,43.9231,43.8593,43.8684,57425.0
2019-12-30 15:00:00,48.1,48.21,48.08,48.2,65418.0,43.8684,43.9687,43.8502,43.9596,65418.0
2019-12-30 15:30:00,48.2,48.22,48.03,48.09,190530.0,43.9596,43.9778,43.8046,43.8593,190530.0
2019-12-31 09:30:00,47.99,48.25,47.99,48.25,49422.0,43.7681,44.0052,43.7681,44.0052,49422.0
2019-12-31 10:00:00,48.23,48.24,48.12,48.13,44861.0,43.987,43.9961,43.8866,43.8958,44861.0
2019-12-31 10:30:00,48.12,48.12,47.96,47.97,57811.0,43.8866,43.8866,43.7407,43.7498,57811.0
2019-12-31 11:00:00,47.97,48.04,47.96,47.97,54468.0,43.7498,43.8137,43.7407,43.7498,54468.0
2019-12-31 11:30:00,47.97,48.03,47.92,47.95,52343.0,43.7498,43.8046,43.7042,43.7316,52343.0
2019-12-31 12:00:00,47.95,47.95,47.88,47.95,82715.0,43.7316,43.7316,43.6678,43.7316,82715.0
2019-12-31 12:30:00,47.94,47.98,47.83,47.86,79934.0,43.7225,43.759,43.6222,43.6495,79934.0
2019-12-31 13:00:00,47.86,47.95,47.86,47.94,104277.0,43.6495,43.7316,43.6495,43.7225,104277.0
2019-12-31 13:30:00,47.94,48.07,47.93,48.0,80324.0,43.7225,43.841,43.7134,43.7772,80324.0
2019-12-31 14:00:00,48.0,48.05,47.96,48.05,78265.0,43.7772,43.8228,43.7407,43.8228,78265.0
2019-12-31 14:30:00,48.05,48.06,47.92,47.92,105413.0,43.8228,43.8319,43.7042,43.7042,105413.0
2019-12-31 15:00:00,47.92,48.05,47.91,48.04,145640.0,43.7042,43.8228,43.6951,43.8137,145640.0
2019-12-31 15:30:00,48.04,48.1,47.95,47.99,557131.0,43.8137,43.8684,43.7316,43.7681,557131.0
2020-01-02 09:30:00,48.2,48.41,48.03,48.07,93437.0,43.9596,44.1511,43.8046,43.841,93437.0
2020-01-02 10:00:00,48.06,48.09,47.89,47.9,65281.0,43.8319,43.8593,43.6769,43.686,65281.0
2020-01-02 10:30:00,47.9,47.95,47.8,47.92,89826.0,43.686,43.7316,43.5948,43.7042,89826.0
2020-01-02 11:00:00,47.91,47.93,47.8,47.91,76412.0,43.6951,43.7134,43.5948,43.6951,76412.0
2020-01-02 11:30:00,47.9,47.96,47.82,47.96,65304.0,43.686,43.7407,43.613,43.7407,65304.0
2020-01-02 12:00:00,47.96,48.07,47.93,48.01,50677.0,43.7407,43.841,43.7134,43.7863,50677.0
2020-01-02 12:30:00,48.01,48.02,47.87,47.9,49290.0,43.7863,43.7954,43.6586,43.686,49290.0
2020-01-02 13:00:00,47.89,47.89,47.79,47.82,55540.0,43.6769,43.6769,43.5857,43.613,55540.0
2020-01-02 13:30:00,47.82,47.82,47.66,47.7,70406.0,43.613,43.613,43.4671,43.5036,70406.0
2020-01-02 14:00:00,47.7,47.71,47.64,47.7,84448.0,43.5036,43.5127,43.4489,43.5036,84448.0
2020-01-02 14:30:00,47.7,47.78,47.66,47.77,87107.0,43.5036,43.5766,43.4671,43.5674,87107.0
2020-01-02 15:00:00,47.77,47.91,47.76,47.91,79077.0,43.5674,43.6951,43.5583,43.6951,79077.0
2020-01-02 15:30:00,47.91,48.27,47.9,48.26,497759.0,43.6951,44.0234,43.686,44.0143,497759.0
2020-01-03 09:30:00,47.46,47.81,47.42,47.78,140264.0,43.2847,43.6039,43.2482,43.5766,140264.0
2020-01-03 10:00:00,47.77,47.77,47.49,47.59,226302.0,43.5674,43.5674,43.3121,43.4033,226302.0
2020-01-03 10:30:00,47.59,47.72,47.59,47.66,99962.0,43.4033,43.5218,43.4033,43.4671,99962.0
2020-01-03 11:00:00,47.66,47.84,47.6,47.78,100543.0,43.4671,43.6313,43.4124,43.5766,100543.0
2020-01-03 11:30:00,47.77,47.91,47.74,47.84,86077.0,43.5674,43.6951,43.5401,43.6313,86077.0
2020-01-03 12:00:00,47.84,47.91,47.83,47.86,43445.0,43.6313,43.6951,43.6222,43.6495,43445.0
2020-01-03 12:30:00,47.86,47.92,47.81,47.84,93466.0,43.6495,43.7042,43.6039,43.6313,93466.0
2020-01-03 13:00:00,47.85,47.86,47.75,47.75,72231.0,43.6404,43.6495,43.5492,43.5492,72231.0
2020-01-03 13:30:00,47.76,47.77,47.59,47.69,115900.0,43.5583,43.5674,43.4033,43.4945,115900.0
2020-01-03 14:00:00,47.69,47.74,47.52,47.65,132076.0,43.4945,43.5401,43.3394,43.458,132076.0
2020-01-03 14:30:00,47.64,47.78,47.63,47.76,76047.0,43.4489,43.5766,43.4398,43.5583,76047.0
2020-01-03 15:00:00,47.76,47.85,47.76,47.79,128466.0,43.5583,43.6404,43.5583,43.5857,128466.0
2020-01-03 15:30:00,47.78,47.92,47.75,47.9,262518.0,43.5766,43.7042,43.5492,43.686,262518.0
2020-01-06 09:30:00,47.24,47.63,47.01,47.04,235231.0,43.0841,43.4398,42.8743,42.9017,235231.0
2020-01-06 10:00:00,47.05,47.4,47.01,47.37,171348.0,42.9108,43.23,42.8743,43.2026,171348.0
2020-01-06 10:30:00,47.38,47.5,47.34,47.42,148419.0,43.2117,43.3212,43.1753,43.2482,148419.0
2020-01-06 11:00:00,47.43,47.44,47.35,47.35,124708.0,43.2573,43.2665,43.1844,43.1844,124708.0
2020-01-06 11:30:00,47.35,47.37,47.29,47.3,112033.0,43.1844,43.2026,43.1297,43.1388,112033.0
2020-01-06 12:00:00,47.3,47.43,47.28,47.37,75776.0,43.1388,43.2573,43.1205,43.2026,75776.0
2020-01-06 12:30:00,47.38,47.39,47.26,47.27,90396.0,43.2117,43.2209,43.1023,43.1114,90396.0
2020-01-06 13:00:00,47.26,47.31,47.23,47.27,92683.0,43.1023,43.1479,43.0749,43.1114,92683.0
2020-01-06 13:30:00,47.28,47.34,47.26,47.3,74470.0,43.1205,43.1753,43.1023,43.1388,74470.0
2020-01-06 14:00:00,47.3,47.43,47.26,47.4,103797.0,43.1388,43.2573,43.1023,43.23,103797.0
2020-01-06 14:30:00,47.4,47.41,47.19,47.23,195203.0,43.23,43.2391,43.0385,43.0749,195203.0
2020-01-06 15:00:00,47.23,47.36,47.22,47.27,141201.0,43.0749,43.1935,43.0658,43.1114,141201.0
2020-01-06 15:30:00,47.27,47.53,47.26,47.51,410399.0,43.1114,43.3485,43.1023,43.3303,410399.0
2020-01-07 09:30:00,47.27,47.47,47.14,47.34,82826.0,43.1114,43.2938,42.9929,43.1753,82826.0
2020-01-07 10:00:00,47.35,47.45,47.25,47.45,128812.0,43.1844,43.2756,43.0932,43.2756,128812.0
2020-01-07 10:30:00,47.45,47.54,47.36,47.52,92777.0,43.2756,43.3577,43.1935,43.3394,92777.0
2020-01-07 11:00:00,47.52,47.53,47.34,47.36,95838.0,43.3394,43.3485,43.1753,43.1935,95838.0
2020-01-07 11:30:00,47.37,47.38,47.26,47.28,64534.0,43.2026,43.2117,43.1023,43.1205,64534.0
2020-01-07 12:00:00,47.28,47.33,47.24,47.33,43836.0,43.1205,43.1661,43.0841,43.1661,43836.0
2020-01-07 12:30:00,47.33,47.37,47.26,47.36,42366.0,43.1661,43.2026,43.1023,43.1935,42366.0
2020-01-07 13:00:00,47.36,47.46,47.35,47.38,64427.0,43.1935,43.2847,43.1844,43.2117,64427.0
2020-01-07 13:30:00,47.39,47.41,47.33,47.38,47497.0,43.2209,43.2391,43.1661,43.2117,47497.0
2020-01-07 14:00:00,47.39,47.4,47.31,47.34,67194.0,43.2209,43.23,43.1479,43.1753,67194.0
2020-01-07 14:30:00,47.34,47.35,47.25,47.31,73609.0,43.1753,43.1844,43.0932,43.1479,73609.0
2020-01-07 15:00:00,47.31,47.34,47.29,47.33,79544.0,43.1479,43.1753,43.1297,43.1661,79544.0
2020-01-07 15:30:00,47.33,47.34,47.07,47.08,483104.0,43.1661,43.1753,42.929,42.9381,483104.0
2020-01-08 09:30:00,47.23,47.64,47.11,47.59,110051.0,43.0749,43.4489,42.9655,43.4033,110051.0
2020-01-08 10:00:00,47.59,47.7,47.43,47.45,76642.0,43.4033,43.5036,43.2573,43.2756,76642.0
2020-01-08 10:30:00,47.46,47.54,47.43,47.49,84728.0,43.2847,43.3577,43.2573,43.3121,84728.0
2020-01-08 11:00:00,47.5,47.84,47.47,47.81,228392.0,43.3212,43.6313,43.2938,43.6039,228392.0
2020-01-08 11:30:00,47.8,47.93,47.68,47.79,148244.0,43.5948,43.7134,43.4854,43.5857,148244.0
2020-01-08 12:00:00,47.8,47.84,47.73,47.81,46361.0,43.5948,43.6313,43.531,43.6039,46361.0
2020-01-08 12:30:00,47.8,47.85,47.76,47.78,58484.0,43.5948,43.6404,43.5583,43.5766,58484.0
2020-01-08 13:00:00,47.76,47.76,47.68,47.72,57571.0,43.5583,43.5583,43.4854,43.5218,57571.0
2020-01-08 13:30:00,47.73,47.74,47.63,47.65,42555.0,43.531,43.5401,43.4398,43.458,42555.0
2020-01-08 14:00:00,47.65,47.7,47.6,47.64,60134.0,43.458,43.5036,43.4124,43.4489,60134.0
2020-01-08 14:30:00,47.65,47.8,47.64,47.8,51736.0,43.458,43.5948,43.4489,43.5948,51736.0
2020-01-08 15:00:00,47.79,47.82,47.72,47.76,136099.0,43.5857,43.613,43.5218,43.5583,136099.0
2020-01-08 15:30:00,47.76,47.76,47.46,47.46,410297.0,43.5583,43.5583,43.2847,43.2847,410297.0
2020-01-09 09:30:00,47.49,47.58,47.27,47.51,125062.0,43.4354,43.5177,43.2342,43.4537,125062.0
2020-01-09 10:00:00,47.51,47.57,47.41,47.48,61928.0,43.4537,43.5085,43.3622,43.4262,61928.0
2020-01-09 10:30:00,47.48,47.66,47.47,47.57,71756.0,43.4262,43.5909,43.4171,43.5085,71756.0
2020-01-09 11:00:00,47.57,47.6,47.51,47.52,45830.0,43.5085,43.536,43.4537,43.4628,45830.0
2020-01-09 11:30:00,47.52,47.61,47.45,47.46,48935.0,43.4628,43.5451,43.3988,43.4079,48935.0
2020-01-09 12:00:00,47.46,47.51,47.38,47.41,99696.0,43.4079,43.4537,43.3348,43.3622,99696.0
2020-01-09 12:30:00,47.41,47.52,47.39,47.46,34653.0,43.3622,43.4628,43.3439,43.4079,34653.0
2020-01-09 13:00:00,47.46,47.5,47.39,47.4,56147.0,43.4079,43.4445,43.3439,43.3531,56147.0
2020-01-09 13:30:00,47.4,47.51,47.38,47.49,36777.0,43.3531,43.4537,43.3348,43.4354,36777.0
2020-01-09 14:00:00,47.5,47.52,47.39,47.41,35241.0,43.4445,43.4628,43.3439,43.3622,35241.0
2020-01-09 14:30:00,47.42,47.52,47.4,47.41,58487.0,43.3713,43.4628,43.3531,43.3622,58487.0
2020-01-09 15:00:00,47.41,47.43,47.34,47.4,91440.0,43.3622,43.3805,43.2982,43.3531,91440.0
2020-01-09 15:30:00,47.4,47.45,47.32,47.43,291129.0,43.3531,43.3988,43.2799,43.3805,291129.0
2020-01-10 09:30:00,47.44,47.85,47.25,47.53,322422.0,43.3896,43.7646,43.2159,43.472,322422.0
2020-01-10 10:00:00,47.54,47.63,47.49,47.52,99162.0,43.4811,43.5634,43.4354,43.4628,99162.0
2020-01-10 10:30:00,47.49,47.51,47.32,47.35,44820.0,43.4354,43.4537,43.2799,43.3073,44820.0
2020-01-10 11:00:00,47.36,47.38,47.23,47.24,83182.0,43.3165,43.3348,43.1976,43.2067,83182.0
2020-01-10 11:30:00,47.24,47.3,47.16,47.19,126157.0,43.2067,43.2616,43.1335,43.161,126157.0
2020-01-10 12:00:00,47.2,47.23,47.12,47.22,60485.0,43.1701,43.1976,43.097,43.1884,60485.0
2020-01-10 12:30:00,47.21,47.34,47.19,47.34,50690.0,43.1793,43.2982,43.161,43.2982,50690.0
2020-01-10 13:00:00,47.34,47.46,47.31,47.45,62056.0,43.2982,43.4079,43.2707,43.3988,62056.0
2020-01-10 13:30:00,47.44,47.49,47.36,47.37,69843.0,43.3896,43.4354,43.3165,43.3256,69843.0
2020-01-10 14:00:00,47.37,47.38,47.3,47.34,41670.0,43.3256,43.3348,43.2616,43.2982,41670.0
2020-01-10 14:30:00,47.34,47.38,47.29,47.36,48781.0,43.2982,43.3348,43.2524,43.3165,48781.0
2020-01-10 15:00:00,47.36,47.4,47.3,47.38,55644.0,43.3165,43.3531,43.2616,43.3348,55644.0
2020-01-10 15:30:00,47.38,47.38,47.23,47.28,355592.0,43.3348,43.3348,43.1976,43.2433,355592.0
2020-01-13 09:30:00,47.4,47.56,47.33,47.55,87189.0,43.3531,43.4994,43.289,43.4902,87189.0
2020-01-13 10:00:00,47.57,47.66,47.51,47.54,144733.0,43.5085,43.5909,43.4537,43.4811,144733.0
2020-01-13 10:30:00,47.53,47.56,47.44,47.52,146111.0,43.472,43.4994,43.3896,43.4628,146111.0
2020-01-13 11:00:00,47.53,47.56,47.4,47.55,123164.0,43.472,43.4994,43.3531,43.4902,123164.0
2020-01-13 11:30:00,47.55,47.6,47.4,47.47,107364.0,43.4902,43.536,43.3531,43.4171,107364.0
2020-01-13 12:00:00,47.47,47.62,47.47,47.55,97246.0,43.4171,43.5543,43.4171,43.4902,97246.0
2020-01-13 12:30:00,47.55,47.69,47.55,47.68,74850.0,43.4902,43.6183,43.4902,43.6091,74850.0
2020-01-13 13:00:00,47.69,47.75,47.61,47.72,78790.0,43.6183,43.6732,43.5451,43.6457,78790.0
2020-01-13 13:30:00,47.73,47.73,47.68,47.71,73145.0,43.6549,43.6549,43.6091,43.6366,73145.0
2020-01-13 14:00:00,47.71,47.82,47.67,47.8,49325.0,43.6366,43.7372,43.6,43.7189,49325.0
2020-01-13 14:30:00,47.8,47.82,47.75,47.81,50138.0,43.7189,43.7372,43.6732,43.7281,50138.0
2020-01-13 15:00:00,47.8,47.84,47.73,47.75,82330.0,43.7189,43.7555,43.6549,43.6732,82330.0
2020-01-13 15:30:00,47.75,47.84,47.69,47.77,466994.0,43.6732,43.7555,43.6183,43.6915,466994.0
2020-01-14 09:30:00,47.73,47.8,47.42,47.42,73241.0,43.6549,43.7189,43.3713,43.3713,73241.0
2020-01-14 10:00:00,47.41,47.5,47.34,47.48,81786.0,43.3622,43.4445,43.2982,43.4262,81786.0
2020-01-14 10:30:00,47.48,47.67,47.47,47.63,57517.0,43.4262,43.6,43.4171,43.5634,57517.0
2020-01-14 11:00:00,47.64,47.68,47.58,47.6,55985.0,43.5726,43.6091,43.5177,43.536,55985.0
2020-01-14 11:30:00,47.59,47.7,47.59,47.67,57535.0,43.5268,43.6274,43.5268,43.6,57535.0
2020-01-14 12:00:00,47.67,47.7,47.58,47.59,49273.0,43.6,43.6274,43.5177,43.5268,49273.0
2020-01-14 12:30:00,47.59,47.73,47.59,47.67,106666.0,43.5268,43.6549,43.5268,43.6,106666.0
2020-01-14 13:00:00,47.66,47.77,47.66,47.73,68122.0,43.5909,43.6915,43.5909,43.6549,68122.0
2020-01-14 13:30:00,47.74,47.78,47.56,47.61,163934.0,43.664,43.7006,43.4994,43.5451,163934.0
2020-01-14 14:00:00,47.62,47.63,47.47,47.55,57229.0,43.5543,43.5634,43.4171,43.4902,57229.0
2020-01-14 14:30:00,47.55,47.62,47.52,47.54,56161.0,43.4902,43.5543,43.4628,43.4811,56161.0
2020-01-14 15:00:00,47.54,47.57,47.47,47.51,74320.0,43.4811,43.5085,43.4171,43.4537,74320.0
2020-01-14 15:30:00,47.5,47.6,47.46,47.56,239179.0,43.4445,43.536,43.4079,43.4994,239179.0
2020-01-15 09:30:00,47.55,47.99,47.46,47.96,254149.0,43.4902,43.8927,43.4079,43.8652,254149.0
2020-01-15 10:00:00,47.96,47.98,47.82,47.88,118386.0,43.8652,43.8835,43.7372,43.7921,118386.0
2020-01-15 10:30:00,47.88,47.96,47.81,47.96,308565.0,43.7921,43.8652,43.7281,43.8652,308565.0
2020-01-15 11:00:00,47.96,47.96,47.7,47.84,123123.0,43.8652,43.8652,43.6274,43.7555,123123.0
2020-01-15 11:30:00,47.84,47.98,47.84,47.93,101703.0,43.7555,43.8835,43.7555,43.8378,101703.0
2020-01-15 12:00:00,47.93,47.93,47.77,47.83,36234.0,43.8378,43.8378,43.6915,43.7463,36234.0
2020-01-15 12:30:00,47.83,47.84,47.65,47.66,49584.0,43.7463,43.7555,43.5817,43.5909,49584.0
2020-01-15 13:00:00,47.66,47.68,47.62,47.67,40415.0,43.5909,43.6091,43.5543,43.6,40415.0
2020-01-15 13:30:00,47.67,47.77,47.64,47.7,88487.0,43.6,43.6915,43.5726,43.6274,88487.0
2020-01-15 14:00:00,47.71,47.87,47.69,47.87,66368.0,43.6366,43.7829,43.6183,43.7829,66368.0
2020-01-15 14:30:00,47.87,47.93,47.8,47.82,54819.0,43.7829,43.8378,43.7189,43.7372,54819.0
2020-01-15 15:00:00,47.82,47.83,47.64,47.68,81816.0,43.7372,43.7463,43.5726,43.6091,81816.0
2020-01-15 15:30:00,47.68,48.02,47.66,48.01,747743.0,43.6091,43.9201,43.5909,43.911,747743.0
2020-01-16 09:30:00,48.24,48.78,48.21,48.51,176799.0,44.1213,44.6152,44.0939,44.3683,176799.0
2020-01-16 10:00:00,48.48,48.52,48.35,48.5,115584.0,44.3408,44.3774,44.2219,44.3591,115584.0
2020-01-16 10:30:00,48.5,48.61,48.44,48.54,95974.0,44.3591,44.4597,44.3043,44.3957,95974.0
2020-01-16 11:00:00,48.54,48.57,48.22,48.27,173088.0,44.3957,44.4232,44.103,44.1488,173088.0
2020-01-16 11:30:00,48.26,48.38,48.23,48.37,55776.0,44.1396,44.2494,44.1122,44.2402,55776.0
2020-01-16 12:00:00,48.37,48.58,48.36,48.51,222440.0,44.2402,44.4323,44.2311,44.3683,222440.0
2020-01-16 12:30:00,48.5,48.68,48.49,48.63,103597.0,44.3591,44.5238,44.35,44.478,103597.0
2020-01-16 13:00:00,48.63,48.75,48.61,48.75,108436.0,44.478,44.5878,44.4597,44.5878,108436.0
2020-01-16 13:30:00,48.75,48.84,48.67,48.84,199345.0,44.5878,44.6701,44.5146,44.6701,199345.0
2020-01-16 14:00:00,48.83,48.86,48.73,48.86,140617.0,44.661,44.6884,44.5695,44.6884,140617.0
2020-01-16 14:30:00,48.86,48.86,48.72,48.78,325402.0,44.6884,44.6884,44.5604,44.6152,325402.0
2020-01-16 15:00:00,48.78,48.81,48.56,48.72,286440.0,44.6152,44.6427,44.414,44.5604,286440.0
2020-01-16 15:30:00,48.72,48.91,48.66,48.91,686926.0,44.5604,44.7341,44.5055,44.7341,686926.0
2020-01-17 09:30:00,49.21,49.5,49.0,49.43,380268.0,45.0085,45.2738,44.8165,45.2097,380268.0
2020-01-17 10:00:00,49.41,49.45,49.04,49.31,235016.0,45.1914,45.228,44.853,45.1,235016.0
2020-01-17 10:30:00,49.32,49.36,49.13,49.22,164284.0,45.1091,45.1457,44.9354,45.0177,164284.0
2020-01-17 11:00:00,49.23,49.24,49.08,49.14,97505.0,45.0268,45.036,44.8896,44.9445,97505.0
2020-01-17 11:30:00,49.12,49.27,49.12,49.21,48675.0,44.9262,45.0634,44.9262,45.0085,48675.0
2020-01-17 12:00:00,49.22,49.28,49.19,49.2,49374.0,45.0177,45.0725,44.9902,44.9994,49374.0
2020-01-17 12:30:00,49.2,49.2,49.13,49.18,38526.0,44.9994,44.9994,44.9354,44.9811,38526.0
2020-01-17 13:00:00,49.18,49.23,49.14,49.14,48817.0,44.9811,45.0268,44.9445,44.9445,48817.0
2020-01-17 13:30:00,49.15,49.19,49.12,49.14,49622.0,44.9536,44.9902,44.9262,44.9445,49622.0
2020-01-17 14:00:00,49.15,49.19,49.14,49.16,47474.0,44.9536,44.9902,44.9445,44.9628,47474.0
2020-01-17 14:30:00,49.16,49.21,49.14,49.21,63860.0,44.9628,45.0085,44.9445,45.0085,63860.0
2020-01-17 15:00:00,49.21,49.21,49.05,49.1,100691.0,45.0085,45.0085,44.8622,44.9079,100691.0
2020-01-17 15:30:00,49.11,49.15,49.02,49.08,317035.0,44.9171,44.9536,44.8347,44.8896,317035.0
2020-01-21 09:30:00,48.89,49.3,48.89,49.18,159554.0,44.7158,45.0908,44.7158,44.9811,159554.0
2020-01-21 10:00:00,49.19,49.24,49.1,49.19,75606.0,44.9902,45.036,44.9079,44.9902,75606.0
2020-01-21 10:30:00,49.19,49.26,49.03,49.09,102413.0,44.9902,45.0543,44.8439,44.8988,102413.0
2020-01-21 11:00:00,49.1,49.12,48.93,48.98,92432.0,44.9079,44.9262,44.7524,44.7982,92432.0
2020-01-21 11:30:00,48.99,49.22,48.89,49.22,106766.0,44.8073,45.0177,44.7158,45.0177,106766.0
2020-01-21 12:00:00,49.22,49.27,49.17,49.23,58849.0,45.0177,45.0634,44.9719,45.0268,58849.0
2020-01-21 12:30:00,49.23,49.33,49.21,49.31,48843.0,45.0268,45.1183,45.0085,45.1,48843.0
2020-01-21 13:00:00,49.3,49.32,49.19,49.23,57977.0,45.0908,45.1091,44.9902,45.0268,57977.0
2020-01-21 13:30:00,49.24,49.3,49.19,49.24,60665.0,45.036,45.0908,44.9902,45.036,60665.0
2020-01-21 14:00:00,49.24,49.29,49.21,49.28,58535.0,45.036,45.0817,45.0085,45.0725,58535.0
2020-01-21 14:30:00,49.27,49.38,49.23,49.38,89713.0,45.0634,45.164,45.0268,45.164,89713.0
2020-01-21 15:00:00,49.38,49.43,49.36,49.39,73530.0,45.164,45.2097,45.1457,45.1732,73530.0
2020-01-21 15:30:00,49.39,49.43,49.3,49.33,282994.0,45.1732,45.2097,45.0908,45.1183,282994.0
2020-01-22 09:30:00,49.5,49.88,49.44,49.63,223038.0,45.2738,45.6213,45.2189,45.3927,223038.0
2020-01-22 10:00:00,49.64,49.9,49.63,49.84,82988.0,45.4018,45.6396,45.3927,45.5847,82988.0
2020-01-22 10:30:00,49.84,49.9,49.59,49.6,108831.0,45.5847,45.6396,45.3561,45.3652,108831.0
2020-01-22 11:00:00,49.61,49.69,49.54,49.59,81383.0,45.3744,45.4475,45.3103,45.3561,81383.0
2020-01-22 11:30:00,49.59,49.67,49.54,49.55,74356.0,45.3561,45.4292,45.3103,45.3195,74356.0
2020-01-22 12:00:00,49.55,49.61,49.47,49.5,59908.0,45.3195,45.3744,45.2463,45.2738,59908.0
2020-01-22 12:30:00,49.52,49.6,49.5,49.55,55243.0,45.2921,45.3652,45.2738,45.3195,55243.0
2020-01-22 13:00:00,49.54,49.58,49.51,49.54,71250.0,45.3103,45.3469,45.2829,45.3103,71250.0
2020-01-22 13:30:00,49.53,49.53,49.43,49.48,90915.0,45.3012,45.3012,45.2097,45.2555,90915.0
2020-01-22 14:00:00,49.48,49.49,49.36,49.42,96916.0,45.2555,45.2646,45.1457,45.2006,96916.0
2020-01-22 14:30:00,49.42,49.46,49.4,49.43,62494.0,45.2006,45.2372,45.1823,45.2097,62494.0
2020-01-22 15:00:00,49.43,49.44,49.29,49.32,97199.0,45.2097,45.2189,45.0817,45.1091,97199.0
2020-01-22 15:30:00,49.32,49.37,49.23,49.3,326011.0,45.1091,45.1549,45.0268,45.0908,326011.0
2020-01-23 09:30:00,49.03,49.42,48.84,49.42,110372.0,44.8439,45.2006,44.6701,45.2006,110372.0
2020-01-23 10:00:00,49.4,49.4,49.19,49.22,114374.0,45.1823,45.1823,44.9902,45.0177,114374.0
2020-01-23 10:30:00,49.23,49.34,49.15,49.22,87702.0,45.0268,45.1274,44.9536,45.0177,87702.0
2020-01-23 11:00:00,49.22,49.22,49.06,49.08,87613.0,45.0177,45.0177,44.8713,44.8896,87613.0
2020-01-23 11:30:00,49.07,49.16,49.03,49.13,87997.0,44.8805,44.9628,44.8439,44.9354,87997.0
2020-01-23 12:00:00,49.13,49.2,49.09,49.11,108078.0,44.9354,44.9994,44.8988,44.9171,108078.0
2020-01-23 12:30:00,49.11,49.2,49.09,49.16,62657.0,44.9171,44.9994,44.8988,44.9628,62657.0
2020-01-23 13:00:00,49.16,49.3,49.13,49.23,58209.0,44.9628,45.0908,44.9354,45.0268,58209.0
2020-01-23 13:30:00,49.24,49.27,49.17,49.22,105028.0,45.036,45.0634,44.9719,45.0177,105028.0
2020-01-23 14:00:00,49.22,49.46,49.22,49.41,125571.0,45.0177,45.2372,45.0177,45.1914,125571.0
2020-01-23 14:30:00,49.41,49.49,49.35,49.48,285843.0,45.1914,45.2646,45.1366,45.2555,285843.0
2020-01-23 15:00:00,49.48,49.51,49.37,49.48,121097.0,45.2555,45.2829,45.1549,45.2555,121097.0
2020-01-23 15:30:00,49.48,49.56,49.38,49.41,348706.0,45.2555,45.3286,45.164,45.1914,348706.0
2020-01-24 09:30:00,49.41,49.52,49.34,49.42,170535.0,45.1914,45.2921,45.1274,45.2006,170535.0
2020-01-24 10:00:00,49.42,49.44,49.11,49.12,217434.0,45.2006,45.2189,44.9171,44.9262,217434.0
2020-01-24 10:30:00,49.13,49.15,49.03,49.07,156804.0,44.9354,44.9536,44.8439,44.8805,156804.0
2020-01-24 11:00:00,49.06,49.29,49.03,49.19,143592.0,44.8713,45.0817,44.8439,44.9902,143592.0
2020-01-24 11:30:00,49.18,49.2,48.95,48.97,119192.0,44.9811,44.9994,44.7707,44.789,119192.0
2020-01-24 12:00:00,48.97,48.97,48.52,48.57,142141.0,44.789,44.789,44.3774,44.4232,142141.0
2020-01-24 12:30:00,48.59,48.8,48.58,48.72,78813.0,44.4415,44.6335,44.4323,44.5604,78813.0
2020-01-24 13:00:00,48.72,48.72,48.47,48.48,78265.0,44.5604,44.5604,44.3317,44.3408,78265.0
2020-01-24 13:30:00,48.48,48.51,48.38,48.5,216755.0,44.3408,44.3683,44.2494,44.3591,216755.0
2020-01-24 14:00:00,48.5,48.55,48.28,48.29,100899.0,44.3591,44.4049,44.1579,44.1671,100899.0
2020-01-24 14:30:00,48.29,48.44,48.21,48.44,109815.0,44.1671,44.3043,44.0939,44.3043,109815.0
2020-01-24 15:00:00,48.43,48.56,48.4,48.47,140592.0,44.2951,44.414,44.2677,44.3317,140592.0
2020-01-24 15:30:00,48.46,48.56,48.33,48.54,446160.0,44.3226,44.414,44.2037,44.3957,446160.0
2020-01-27 09:30:00,47.73,48.57,47.25,48.25,250026.0,43.6549,44.4232,43.2159,44.1305,250026.0
2020-01-27 10:00:00,48.25,48.25,47.96,48.11,118175.0,44.1305,44.1305,43.8652,44.0024,118175.0
2020-01-27 10:30:00,48.13,48.13,47.97,48.13,65643.0,44.0207,44.0207,43.8744,44.0207,65643.0
2020-01-27 11:00:00,48.12,48.18,48.03,48.17,81108.0,44.0116,44.0665,43.9293,44.0573,81108.0
2020-01-27 11:30:00,48.16,48.26,48.14,48.23,107320.0,44.0482,44.1396,44.0299,44.1122,107320.0
2020-01-27 12:00:00,48.23,48.31,48.19,48.24,111876.0,44.1122,44.1854,44.0756,44.1213,111876.0
2020-01-27 12:30:00,48.25,48.31,48.19,48.23,102503.0,44.1305,44.1854,44.0756,44.1122,102503.0
2020-01-27 13:00:00,48.24,48.3,48.16,48.19,50124.0,44.1213,44.1762,44.0482,44.0756,50124.0
2020-01-27 13:30:00,48.18,48.27,48.15,48.18,71064.0,44.0665,44.1488,44.039,44.0665,71064.0
2020-01-27 14:00:00,48.19,48.25,48.12,48.2,64669.0,44.0756,44.1305,44.0116,44.0848,64669.0
2020-01-27 14:30:00,48.2,48.2,48.07,48.09,105640.0,44.0848,44.0848,43.9659,43.9841,105640.0
2020-01-27 15:00:00,48.09,48.11,47.99,48.05,155317.0,43.9841,44.0024,43.8927,43.9476,155317.0
2020-01-27 15:30:00,48.04,48.11,47.95,47.95,319647.0,43.9384,44.0024,43.8561,43.8561,319647.0
2020-01-28 09:30:00,48.27,48.55,48.01,48.17,79094.0,44.1488,44.4049,43.911,44.0573,79094.0
2020-01-28 10:00:00,48.19,48.35,48.08,48.19,93157.0,44.0756,44.2219,43.975,44.0756,93157.0
2020-01-28 10:30:00,48.19,48.37,48.19,48.36,96227.0,44.0756,44.2402,44.0756,44.2311,96227.0
2020-01-28 11:00:00,48.36,48.5,48.27,48.49,70816.0,44.2311,44.3591,44.1488,44.35,70816.0
2020-01-28 11:30:00,48.49,48.53,48.43,48.45,45541.0,44.35,44.3866,44.2951,44.3134,45541.0
2020-01-28 12:00:00,48.45,48.6,48.44,48.48,77970.0,44.3134,44.4506,44.3043,44.3408,77970.0
2020-01-28 12:30:00,48.48,48.58,48.46,48.58,88423.0,44.3408,44.4323,44.3226,44.4323,88423.0
2020-01-28 13:00:00,48.59,48.63,48.54,48.58,49851.0,44.4415,44.478,44.3957,44.4323,49851.0
2020-01-28 13:30:00,48.57,48.63,48.55,48.59,60131.0,44.4232,44.478,44.4049,44.4415,60131.0
2020-01-28 14:00:00,48.59,48.72,48.58,48.7,59085.0,44.4415,44.5604,44.4323,44.5421,59085.0
2020-01-28 14:30:00,48.71,48.89,48.69,48.77,74718.0,44.5512,44.7158,44.5329,44.6061,74718.0
2020-01-28 15:00:00,48.77,48.84,48.69,48.84,83723.0,44.6061,44.6701,44.5329,44.6701,83723.0
2020-01-28 15:30:00,48.83,48.84,48.67,48.73,280696.0,44.661,44.6701,44.5146,44.5695,280696.0
2020-01-29 09:30:00,49.0,49.08,48.76,48.8,98219.0,44.8165,44.8896,44.5969,44.6335,98219.0
2020-01-29 10:00:00,48.77,48.78,48.6,48.66,86103.0,44.6061,44.6152,44.4506,44.5055,86103.0
2020-01-29 10:30:00,48.67,48.74,48.56,48.73,58454.0,44.5146,44.5786,44.414,44.5695,58454.0
2020-01-29 11:00:00,48.73,48.76,48.53,48.53,86235.0,44.5695,44.5969,44.3866,44.3866,86235.0
2020-01-29 11:30:00,48.53,48.57,48.45,48.52,35568.0,44.3866,44.4232,44.3134,44.3774,35568.0
2020-01-29 12:00:00,48.53,48.55,48.38,48.41,47684.0,44.3866,44.4049,44.2494,44.2768,47684.0
2020-01-29 12:30:00,48.4,48.4,48.21,48.23,48745.0,44.2677,44.2677,44.0939,44.1122,48745.0
2020-01-29 13:00:00,48.23,48.36,48.18,48.36,63379.0,44.1122,44.2311,44.0665,44.2311,63379.0
2020-01-29 13:30:00,48.36,48.41,48.3,48.4,54721.0,44.2311,44.2768,44.1762,44.2677,54721.0
2020-01-29 14:00:00,48.4,48.4,48.29,48.3,132572.0,44.2677,44.2677,44.1671,44.1762,132572.0
2020-01-29 14:30:00,48.3,48.31,48.17,48.18,101796.0,44.1762,44.1854,44.0573,44.0665,101796.0
2020-01-29 15:00:00,48.18,48.21,48.05,48.15,121072.0,44.0665,44.0939,43.9476,44.039,121072.0
2020-01-29 15:30:00,48.14,48.21,47.97,47.99,289091.0,44.0299,44.0939,43.8744,43.8927,289091.0
2020-01-30 09:30:00,47.57,48.0,47.56,47.89,113213.0,43.5085,43.9018,43.4994,43.8012,113213.0
2020-01-30 10:00:00,47.89,48.17,47.88,48.12,173932.0,43.8012,44.0573,43.7921,44.0116,173932.0
2020-01-30 10:30:00,48.1,48.11,47.86,47.96,113901.0,43.9933,44.0024,43.7738,43.8652,113901.0
2020-01-30 11:00:00,47.95,48.32,47.91,48.27,97136.0,43.8561,44.1945,43.8195,44.1488,97136.0
2020-01-30 11:30:00,48.28,48.33,48.18,48.29,63381.0,44.1579,44.2037,44.0665,44.1671,63381.0
2020-01-30 12:00:00,48.28,48.32,48.21,48.23,51623.0,44.1579,44.1945,44.0939,44.1122,51623.0
2020-01-30 12:30:00,48.23,48.26,48.07,48.11,102710.0,44.1122,44.1396,43.9659,44.0024,102710.0
2020-01-30 13:00:00,48.11,48.15,48.04,48.14,65547.0,44.0024,44.039,43.9384,44.0299,65547.0
2020-01-30 13:30:00,48.13,48.18,48.08,48.15,48318.0,44.0207,44.0665,43.975,44.039,48318.0
2020-01-30 14:00:00,48.15,48.3,48.14,48.27,77857.0,44.039,44.1762,44.0299,44.1488,77857.0
2020-01-30 14:30:00,48.26,48.43,48.19,48.36,108639.0,44.1396,44.2951,44.0756,44.2311,108639.0
2020-01-30 15:00:00,48.37,48.61,48.34,48.57,196611.0,44.2402,44.4597,44.2128,44.4232,196611.0
2020-01-30 15:30:00,48.57,48.72,48.5,48.68,277003.0,44.4232,44.5604,44.3591,44.5238,277003.0
2020-01-31 09:30:00,48.52,48.57,47.97,48.03,111840.0,44.3774,44.4232,43.8744,43.9293,111840.0
2020-01-31 10:00:00,48.02,48.03,47.66,47.86,184945.0,43.9201,43.9293,43.5909,43.7738,184945.0
2020-01-31 10:30:00,47.85,47.94,47.52,47.58,130178.0,43.7646,43.847,43.4628,43.5177,130178.0
2020-01-31 11:00:00,47.58,47.6,47.29,47.51,180673.0,43.5177,43.536,43.2524,43.4537,180673.0
2020-01-31 11:30:00,47.51,47.79,47.45,47.78,151393.0,43.4537,43.7098,43.3988,43.7006,151393.0
2020-01-31 12:00:00,47.79,47.8,47.56,47.62,77129.0,43.7098,43.7189,43.4994,43.5543,77129.0
2020-01-31 12:30:00,47.62,47.67,47.45,47.63,103042.0,43.5543,43.6,43.3988,43.5634,103042.0
2020-01-31 13:00:00,47.64,47.69,47.55,47.63,66041.0,43.5726,43.6183,43.4902,43.5634,66041.0
2020-01-31 13:30:00,47.62,47.76,47.53,47.76,202114.0,43.5543,43.6823,43.472,43.6823,202114.0
2020-01-31 14:00:00,47.77,47.83,47.64,47.69,159554.0,43.6915,43.7463,43.5726,43.6183,159554.0
2020-01-31 14:30:00,47.68,47.81,47.66,47.75,66948.0,43.6091,43.7281,43.5909,43.6732,66948.0
2020-01-31 15:00:00,47.75,47.8,47.56,47.57,132586.0,43.6732,43.7189,43.4994,43.5085,132586.0
2020-01-31 15:30:00,47.56,47.58,47.37,47.5,367937.0,43.4994,43.5177,43.3256,43.4445,367937.0
2020-02-03 09:30:00,47.78,48.45,47.77,48.3,130306.0,43.7006,44.3134,43.6915,44.1762,130306.0
2020-02-03 10:00:00,48.31,48.51,48.31,48.47,126825.0,44.1854,44.3683,44.1854,44.3317,126825.0
2020-02-03 10:30:00,48.45,48.49,48.23,48.34,80350.0,44.3134,44.35,44.1122,44.2128,80350.0
2020-02-03 11:00:00,48.34,48.41,48.25,48.29,105638.0,44.2128,44.2768,44.1305,44.1671,105638.0
2020-02-03 11:30:00,48.29,48.32,48.09,48.17,78171.0,44.1671,44.1945,43.9841,44.0573,78171.0
2020-02-03 12:00:00,48.16,48.29,48.06,48.28,51146.0,44.0482,44.1671,43.9567,44.1579,51146.0
2020-02-03 12:30:00,48.27,48.31,48.19,48.3,39059.0,44.1488,44.1854,44.0756,44.1762,39059.0
2020-02-03 13:00:00,48.3,48.33,48.18,48.21,46848.0,44.1762,44.2037,44.0665,44.0939,46848.0
2020-02-03 13:30:00,48.2,48.32,48.19,48.28,83602.0,44.0848,44.1945,44.0756,44.1579,83602.0
2020-02-03 14:00:00,48.29,48.32,48.19,48.28,60297.0,44.1671,44.1945,44.0756,44.1579,60297.0
2020-02-03 14:30:00,48.27,48.39,48.23,48.35,61525.0,44.1488,44.2585,44.1122,44.2219,61525.0
2020-02-03 15:00:00,48.34,48.4,48.3,48.38,77770.0,44.2128,44.2677,44.1762,44.2494,77770.0
2020-02-03 15:30:00,48.39,48.39,48.17,48.2,293931.0,44.2585,44.2585,44.0573,44.0848,293931.0
2020-02-04 09:30:00,49.0,49.11,48.8,48.98,124906.0,44.8165,44.9171,44.6335,44.7982,124906.0
2020-02-04 10:00:00,48.97,49.04,48.78,48.96,69926.0,44.789,44.853,44.6152,44.7799,69926.0
2020-02-04 10:30:00,48.96,49.01,48.81,48.83,86492.0,44.7799,44.8256,44.6427,44.661,86492.0
2020-02-04 11:00:00,48.83,48.99,48.69,48.97,205058.0,44.661,44.8073,44.5329,44.789,205058.0
2020-02-04 11:30:00,48.97,49.03,48.87,48.91,47963.0,44.789,44.8439,44.6975,44.7341,47963.0
2020-02-04 12:00:00,48.9,48.95,48.86,48.92,38046.0,44.725,44.7707,44.6884,44.7433,38046.0
2020-02-04 12:30:00,48.93,49.01,48.88,49.01,38249.0,44.7524,44.8256,44.7067,44.8256,38249.0
2020-02-04 13:00:00,49.01,49.06,48.98,48.98,46630.0,44.8256,44.8713,44.7982,44.7982,46630.0
2020-02-04 13:30:00,48.98,49.06,48.96,49.04,128667.0,44.7982,44.8713,44.7799,44.853,128667.0
2020-02-04 14:00:00,49.04,49.09,49.02,49.03,36210.0,44.853,44.8988,44.8347,44.8439,36210.0
2020-02-04 14:30:00,49.02,49.11,49.0,49.08,44467.0,44.8347,44.9171,44.8165,44.8896,44467.0
2020-02-04 15:00:00,49.07,49.16,49.05,49.07,68692.0,44.8805,44.9628,44.8622,44.8805,68692.0
2020-02-04 15:30:00,49.08,49.17,49.06,49.09,280510.0,44.8896,44.9719,44.8713,44.8988,280510.0
2020-02-05 09:30:00,49.41,49.55,49.14,49.3,68051.0,45.1914,45.3195,44.9445,45.0908,68051.0
2020-02-05 10:00:00,49.28,49.42,49.18,49.26,99797.0,45.0725,45.2006,44.9811,45.0543,99797.0
2020-02-05 10:30:00,49.24,49.51,49.21,49.49,76937.0,45.036,45.2829,45.0085,45.2646,76937.0
2020-02-05 11:00:00,49.49,49.68,49.43,49.66,199720.0,45.2646,45.4384,45.2097,45.4201,199720.0
2020-02-05 11:30:00,49.66,49.72,49.55,49.69,107927.0,45.4201,45.475,45.3195,45.4475,107927.0
2020-02-05 12:00:00,49.69,49.78,49.61,49.69,45285.0,45.4475,45.5299,45.3744,45.4475,45285.0
2020-02-05 12:30:00,49.7,49.87,49.68,49.84,163785.0,45.4567,45.6122,45.4384,45.5847,163785.0
2020-02-05 13:00:00,49.84,49.89,49.75,49.88,183037.0,45.5847,45.6305,45.5024,45.6213,183037.0
2020-02-05 13:30:00,49.88,49.92,49.81,49.83,147323.0,45.6213,45.6579,45.5573,45.5756,147323.0
2020-02-05 14:00:00,49.82,49.82,49.7,49.77,224901.0,45.5664,45.5664,45.4567,45.5207,224901.0
2020-02-05 14:30:00,49.76,49.89,49.73,49.88,60395.0,45.5116,45.6305,45.4841,45.6213,60395.0
2020-02-05 15:00:00,49.88,49.94,49.78,49.8,135458.0,45.6213,45.6762,45.5299,45.5481,135458.0
2020-02-05 15:30:00,49.81,49.9,49.77,49.9,226902.0,45.5573,45.6396,45.5207,45.6396,226902.0
2020-02-06 09:30:00,50.0,50.06,49.71,49.95,81021.0,45.7311,45.7859,45.4658,45.6853,81021.0
2020-02-06 10:00:00,49.96,49.97,49.59,49.64,136528.0,45.6945,45.7036,45.3561,45.4018,136528.0
2020-02-06 10:30:00,49.64,49.72,49.56,49.61,67468.0,45.4018,45.475,45.3286,45.3744,67468.0
2020-02-06 11:00:00,49.6,49.67,49.55,49.62,66378.0,45.3652,45.4292,45.3195,45.3835,66378.0
2020-02-06 11:30:00,49.61,49.7,49.58,49.61,39258.0,45.3744,45.4567,45.3469,45.3744,39258.0
2020-02-06 12:00:00,49.6,49.71,49.6,49.69,45398.0,45.3652,45.4658,45.3652,45.4475,45398.0
2020-02-06 12:30:00,49.69,49.75,49.66,49.71,64108.0,45.4475,45.5024,45.4201,45.4658,64108.0
2020-02-06 13:00:00,49.71,49.75,49.58,49.59,134969.0,45.4658,45.5024,45.3469,45.3561,134969.0
2020-02-06 13:30:00,49.58,49.6,49.47,49.53,75745.0,45.3469,45.3652,45.2463,45.3012,75745.0
2020-02-06 14:00:00,49.54,49.57,49.45,49.54,97628.0,45.3103,45.3378,45.228,45.3103,97628.0
2020-02-06 14:30:00,49.54,49.56,49.45,49.47,60488.0,45.3103,45.3286,45.228,45.2463,60488.0
2020-02-06 15:00:00,49.46,49.53,49.43,49.5,91626.0,45.2372,45.3012,45.2097,45.2738,91626.0
2020-02-06 15:30:00,49.5,49.63,49.49,49.54,602068.0,45.2738,45.3927,45.2646,45.3103,602068.0
2020-02-07 09:30:00,49.19,49.33,48.81,48.98,132255.0,44.9902,45.1183,44.6427,44.7982,132255.0
2020-02-07 10:00:00,48.98,48.98,48.71,48.88,315060.0,44.7982,44.7982,44.5512,44.7067,315060.0
2020-02-07 10:30:00,48.89,48.92,48.66,48.7,154461.0,44.7158,44.7433,44.5055,44.5421,154461.0
2020-02-07 11:00:00,48.69,48.8,48.65,48.69,88367.0,44.5329,44.6335,44.4963,44.5329,88367.0
2020-02-07 11:30:00,48.69,48.75,48.64,48.7,98918.0,44.5329,44.5878,44.4872,44.5421,98918.0
2020-02-07 12:00:00,48.69,48.83,48.68,48.8,63768.0,44.5329,44.661,44.5238,44.6335,63768.0
2020-02-07 12:30:00,48.8,48.82,48.76,48.8,42113.0,44.6335,44.6518,44.5969,44.6335,42113.0
2020-02-07 13:00:00,48.8,48.81,48.76,48.8,43082.0,44.6335,44.6427,44.5969,44.6335,43082.0
2020-02-07 13:30:00,48.8,48.82,48.64,48.68,62999.0,44.6335,44.6518,44.4872,44.5238,62999.0
2020-02-07 14:00:00,48.68,48.68,48.54,48.61,68768.0,44.5238,44.5238,44.3957,44.4597,68768.0
2020-02-07 14:30:00,48.61,48.74,48.56,48.72,63926.0,44.4597,44.5786,44.414,44.5604,63926.0
2020-02-07 15:00:00,48.72,48.74,48.64,48.66,107728.0,44.5604,44.5786,44.4872,44.5055,107728.0
2020-02-07 15:30:00,48.66,48.85,48.59,48.8,398366.0,44.5055,44.6793,44.4415,44.6335,398366.0
2020-02-10 09:30:00,48.62,49.13,48.62,49.13,116136.0,44.4689,44.9354,44.4689,44.9354,116136.0
2020-02-10 10:00:00,49.14,49.18,49.0,49.11,211891.0,44.9445,44.9811,44.8165,44.9171,211891.0
2020-02-10 10:30:00,49.12,49.24,49.07,49.19,147190.0,44.9262,45.036,44.8805,44.9902,147190.0
2020-02-10 11:00:00,49.18,49.35,49.12,49.3,125449.0,44.9811,45.1366,44.9262,45.0908,125449.0
2020-02-10 11:30:00,49.31,49.32,49.2,49.24,170390.0,45.1,45.1091,44.9994,45.036,170390.0
2020-02-10 12:00:00,49.23,49.3,49.2,49.22,78846.0,45.0268,45.0908,44.9994,45.0177,78846.0
2020-02-10 12:30:00,49.22,49.25,49.15,49.22,105855.0,45.0177,45.0451,44.9536,45.0177,105855.0
2020-02-10 13:00:00,49.23,49.44,49.07,49.43,442186.0,45.0268,45.2189,44.8805,45.2097,442186.0
2020-02-10 13:30:00,49.43,49.55,49.38,49.41,172438.0,45.2097,45.3195,45.164,45.1914,172438.0
2020-02-10 14:00:00,49.41,49.44,49.33,49.42,105609.0,45.1914,45.2189,45.1183,45.2006,105609.0
2020-02-10 14:30:00,49.43,49.64,49.41,49.6,124248.0,45.2097,45.4018,45.1914,45.3652,124248.0
2020-02-10 15:00:00,49.59,49.63,49.46,49.58,197193.0,45.3561,45.3927,45.2372,45.3469,197193.0
2020-02-10 15:30:00,49.58,49.66,49.49,49.65,501338.0,45.3469,45.4201,45.2646,45.411,501338.0
2020-02-11 09:30:00,46.3,47.65,45.15,47.34,1349503.0,42.347,43.5817,41.2952,43.2982,1349503.0
2020-02-11 10:00:00,47.37,48.04,47.13,47.2,1246812.0,43.3256,43.9384,43.1061,43.1701,1246812.0
2020-02-11 10:30:00,47.18,47.43,47.02,47.04,392525.0,43.1518,43.3805,43.0055,43.0238,392525.0
2020-02-11 11:00:00,47.04,47.2,46.82,46.85,383660.0,43.0238,43.1701,42.8226,42.85,383660.0
2020-02-11 11:30:00,46.85,46.87,46.68,46.78,408468.0,42.85,42.8683,42.6945,42.786,408468.0
2020-02-11 12:00:00,46.79,47.07,46.73,47.01,192085.0,42.7951,43.0512,42.7403,42.9964,192085.0
2020-02-11 12:30:00,47.01,47.22,46.99,47.2,200134.0,42.9964,43.1884,42.9781,43.1701,200134.0
2020-02-11 13:00:00,47.2,47.55,47.2,47.55,414457.0,43.1701,43.4902,43.1701,43.4902,414457.0
2020-02-11 13:30:00,47.55,47.56,47.33,47.41,131020.0,43.4902,43.4994,43.289,43.3622,131020.0
2020-02-11 14:00:00,47.41,47.51,47.24,47.3,324604.0,43.3622,43.4537,43.2067,43.2616,324604.0
2020-02-11 14:30:00,47.3,47.44,47.26,47.36,217976.0,43.2616,43.3896,43.225,43.3165,217976.0
2020-02-11 15:00:00,47.36,47.45,47.27,47.45,226870.0,43.3165,43.3988,43.2342,43.3988,226870.0
2020-02-11 15:30:00,47.46,47.75,47.43,47.54,1104686.0,43.4079,43.6732,43.3805,43.4811,1104686.0
2020-02-12 09:30:00,47.9,48.02,47.58,47.58,138764.0,43.8104,43.9201,43.5177,43.5177,138764.0
2020-02-12 10:00:00,47.61,47.67,47.15,47.15,147705.0,43.5451,43.6,43.1244,43.1244,147705.0
2020-02-12 10:30:00,47.17,47.26,46.89,46.91,111548.0,43.1427,43.225,42.8866,42.9049,111548.0
2020-02-12 11:00:00,46.92,47.11,46.84,47.04,268236.0,42.914,43.0878,42.8409,43.0238,268236.0
2020-02-12 11:30:00,47.04,47.06,46.77,46.94,224025.0,43.0238,43.0421,42.7768,42.9323,224025.0
2020-02-12 12:00:00,46.95,46.96,46.85,46.95,75133.0,42.9415,42.9506,42.85,42.9415,75133.0
2020-02-12 12:30:00,46.95,46.96,46.8,46.82,93358.0,42.9415,42.9506,42.8043,42.8226,93358.0
2020-02-12 13:00:00,46.83,46.85,46.75,46.77,100093.0,42.8317,42.85,42.7586,42.7768,100093.0
2020-02-12 13:30:00,46.77,46.85,46.7,46.75,177936.0,42.7768,42.85,42.7128,42.7586,177936.0
2020-02-12 14:00:00,46.75,47.1,46.74,47.05,69250.0,42.7586,43.0787,42.7494,43.0329,69250.0
2020-02-12 14:30:00,47.05,47.11,46.97,47.01,72477.0,43.0329,43.0878,42.9598,42.9964,72477.0
2020-02-12 15:00:00,47.01,47.19,46.99,47.18,129412.0,42.9964,43.161,42.9781,43.1518,129412.0
2020-02-12 15:30:00,47.17,47.2,47.02,47.07,418121.0,43.1427,43.1701,43.0055,43.0512,418121.0
2020-02-13 09:30:00,46.78,46.82,46.3,46.31,155717.0,42.786,42.8226,42.347,42.3561,155717.0
2020-02-13 10:00:00,46.32,46.72,46.21,46.6,177482.0,42.3653,42.7311,42.2647,42.6214,177482.0
2020-02-13 10:30:00,46.61,46.72,46.52,46.66,106647.0,42.6305,42.7311,42.5482,42.6762,106647.0
2020-02-13 11:00:00,46.66,46.67,46.36,46.48,181044.0,42.6762,42.6854,42.4018,42.5116,181044.0
2020-02-13 11:30:00,46.48,46.52,46.36,46.38,221863.0,42.5116,42.5482,42.4018,42.4201,221863.0
2020-02-13 12:00:00,46.38,46.48,46.35,46.39,293707.0,42.4201,42.5116,42.3927,42.4293,293707.0
2020-02-13 12:30:00,46.4,46.61,46.34,46.52,367439.0,42.4384,42.6305,42.3836,42.5482,367439.0
2020-02-13 13:00:00,46.52,46.62,46.43,46.58,195157.0,42.5482,42.6397,42.4659,42.6031,195157.0
2020-02-13 13:30:00,46.59,46.75,46.53,46.72,367997.0,42.6122,42.7586,42.5573,42.7311,367997.0
2020-02-13 14:00:00,46.72,46.76,46.65,46.67,160668.0,42.7311,42.7677,42.6671,42.6854,160668.0
2020-02-13 14:30:00,46.67,46.69,46.56,46.59,109279.0,42.6854,42.7037,42.5848,42.6122,109279.0
2020-02-13 15:00:00,46.59,46.66,46.55,46.59,312229.0,42.6122,42.6762,42.5756,42.6122,312229.0
2020-02-13 15:30:00,46.59,46.71,46.47,46.49,1137405.0,42.6122,42.722,42.5025,42.5208,1137405.0
2020-02-14 09:30:00,46.29,46.46,46.17,46.38,135642.0,42.3378,42.4933,42.2281,42.4201,135642.0
2020-02-14 10:00:00,46.38,46.41,46.15,46.2,115431.0,42.4201,42.4476,42.2098,42.2555,115431.0
2020-02-14 10:30:00,46.21,46.28,46.0,46.05,144803.0,42.2647,42.3287,42.0726,42.1183,144803.0
2020-02-14 11:00:00,46.05,46.14,45.87,46.03,224465.0,42.1183,42.2006,41.9537,42.1,224465.0
2020-02-14 11:30:00,46.03,46.07,45.9,45.92,216548.0,42.1,42.1366,41.9811,41.9994,216548.0
2020-02-14 12:00:00,45.92,46.06,45.89,45.93,413939.0,41.9994,42.1275,41.972,42.0086,413939.0
2020-02-14 12:30:00,45.92,45.98,45.91,45.93,130996.0,41.9994,42.0543,41.9903,42.0086,130996.0
2020-02-14 13:00:00,45.94,45.96,45.8,45.88,108673.0,42.0177,42.036,41.8897,41.9628,108673.0
2020-02-14 13:30:00,45.88,45.89,45.72,45.76,198594.0,41.9628,41.972,41.8165,41.8531,198594.0
2020-02-14 14:00:00,45.76,45.78,45.65,45.73,135011.0,41.8531,41.8714,41.7525,41.8256,135011.0
2020-02-14 14:30:00,45.73,45.73,45.59,45.61,140444.0,41.8256,41.8256,41.6976,41.7159,140444.0
2020-02-14 15:00:00,45.61,45.64,45.55,45.56,257683.0,41.7159,41.7433,41.661,41.6702,257683.0
2020-02-14 15:30:00,45.56,45.63,45.38,45.61,1206750.0,41.6702,41.7342,41.5055,41.7159,1206750.0
2020-02-18 09:30:00,45.43,45.65,45.22,45.23,108773.0,41.5513,41.7525,41.3592,41.3683,108773.0
2020-02-18 10:00:00,45.24,45.42,45.13,45.17,135340.0,41.3775,41.5421,41.2769,41.3135,135340.0
2020-02-18 10:30:00,45.16,45.48,45.16,45.3,105576.0,41.3043,41.597,41.3043,41.4324,105576.0
2020-02-18 11:00:00,45.31,45.33,45.08,45.18,92893.0,41.4415,41.4598,41.2311,41.3226,92893.0
2020-02-18 11:30:00,45.17,45.19,44.98,44.98,97055.0,41.3135,41.3317,41.1397,41.1397,97055.0
2020-02-18 12:00:00,45.0,45.23,45.0,45.2,74925.0,41.158,41.3683,41.158,41.3409,74925.0
2020-02-18 12:30:00,45.21,45.43,45.2,45.3,203153.0,41.35,41.5513,41.3409,41.4324,203153.0
2020-02-18 13:00:00,45.3,45.41,45.27,45.39,126031.0,41.4324,41.533,41.4049,41.5147,126031.0
2020-02-18 13:30:00,45.39,45.51,45.38,45.48,165256.0,41.5147,41.6244,41.5055,41.597,165256.0
2020-02-18 14:00:00,45.48,45.52,45.36,45.48,57601.0,41.597,41.6336,41.4872,41.597,57601.0
2020-02-18 14:30:00,45.48,45.52,45.36,45.44,87749.0,41.597,41.6336,41.4872,41.5604,87749.0
2020-02-18 15:00:00,45.44,45.51,45.41,45.46,66120.0,41.5604,41.6244,41.533,41.5787,66120.0
2020-02-18 15:30:00,45.47,45.56,45.4,45.55,317008.0,41.5878,41.6702,41.5238,41.661,317008.0
2020-02-19 09:30:00,45.6,45.8,45.54,45.56,169601.0,41.7067,41.8897,41.6519,41.6702,169601.0
2020-02-19 10:00:00,45.56,45.59,45.4,45.42,50392.0,41.6702,41.6976,41.5238,41.5421,50392.0
2020-02-19 10:30:00,45.41,45.54,45.39,45.48,57926.0,41.533,41.6519,41.5147,41.597,57926.0
2020-02-19 11:00:00,45.47,45.54,45.44,45.5,69207.0,41.5878,41.6519,41.5604,41.6153,69207.0
2020-02-19 11:30:00,45.5,45.51,45.36,45.4,37904.0,41.6153,41.6244,41.4872,41.5238,37904.0
2020-02-19 12:00:00,45.41,45.44,45.31,45.32,56037.0,41.533,41.5604,41.4415,41.4506,56037.0
2020-02-19 12:30:00,45.32,45.4,45.31,45.37,39610.0,41.4506,41.5238,41.4415,41.4964,39610.0
2020-02-19 13:00:00,45.37,45.38,45.24,45.3,70408.0,41.4964,41.5055,41.3775,41.4324,70408.0
2020-02-19 13:30:00,45.3,45.32,45.07,45.07,61664.0,41.4324,41.4506,41.222,41.222,61664.0
2020-02-19 14:00:00,45.08,45.11,45.0,45.08,65259.0,41.2311,41.2586,41.158,41.2311,65259.0
2020-02-19 14:30:00,45.08,45.14,45.05,45.11,72671.0,41.2311,41.286,41.2037,41.2586,72671.0
2020-02-19 15:00:00,45.11,45.13,45.0,45.09,82137.0,41.2586,41.2769,41.158,41.2403,82137.0
2020-02-19 15:30:00,45.09,45.16,45.01,45.02,279457.0,41.2403,41.3043,41.1671,41.1763,279457.0
2020-02-20 09:30:00,44.86,45.14,44.63,45.11,128044.0,41.0299,41.286,40.8196,41.2586,128044.0
2020-02-20 10:00:00,45.12,45.37,45.12,45.28,163875.0,41.2677,41.4964,41.2677,41.4141,163875.0
2020-02-20 10:30:00,45.29,45.39,45.18,45.25,71562.0,41.4232,41.5147,41.3226,41.3866,71562.0
2020-02-20 11:00:00,45.24,45.26,44.97,44.97,93192.0,41.3775,41.3958,41.1305,41.1305,93192.0
2020-02-20 11:30:00,44.97,45.12,44.71,44.98,130637.0,41.1305,41.2677,40.8927,41.1397,130637.0
2020-02-20 12:00:00,44.97,45.06,44.9,45.0,56826.0,41.1305,41.2128,41.0665,41.158,56826.0
2020-02-20 12:30:00,45.0,45.13,44.96,45.1,46108.0,41.158,41.2769,41.1214,41.2494,46108.0
2020-02-20 13:00:00,45.1,45.23,45.06,45.21,56427.0,41.2494,41.3683,41.2128,41.35,56427.0
2020-02-20 13:30:00,45.2,45.29,45.16,45.22,125377.0,41.3409,41.4232,41.3043,41.3592,125377.0
2020-02-20 14:00:00,45.22,45.34,45.22,45.24,109149.0,41.3592,41.4689,41.3592,41.3775,109149.0
2020-02-20 14:30:00,45.23,45.36,45.23,45.32,60705.0,41.3683,41.4872,41.3683,41.4506,60705.0
2020-02-20 15:00:00,45.32,45.32,45.18,45.27,91169.0,41.4506,41.4506,41.3226,41.4049,91169.0
2020-02-20 15:30:00,45.27,45.46,45.27,45.4,453134.0,41.4049,41.5787,41.4049,41.5238,453134.0
2020-02-21 09:30:00,45.07,45.25,45.03,45.12,236303.0,41.222,41.3866,41.1854,41.2677,236303.0
2020-02-21 10:00:00,45.09,45.17,44.94,45.1,70096.0,41.2403,41.3135,41.1031,41.2494,70096.0
2020-02-21 10:30:00,45.1,45.11,44.94,45.1,99810.0,41.2494,41.2586,41.1031,41.2494,99810.0
2020-02-21 11:00:00,45.11,45.23,45.09,45.2,192467.0,41.2586,41.3683,41.2403,41.3409,192467.0
2020-02-21 11:30:00,45.2,45.34,45.18,45.25,165555.0,41.3409,41.4689,41.3226,41.3866,165555.0
2020-02-21 12:00:00,45.24,45.35,45.23,45.35,97699.0,41.3775,41.4781,41.3683,41.4781,97699.0
2020-02-21 12:30:00,45.36,45.37,45.28,45.28,86844.0,41.4872,41.4964,41.4141,41.4141,86844.0
2020-02-21 13:00:00,45.28,45.31,45.21,45.24,94768.0,41.4141,41.4415,41.35,41.3775,94768.0
2020-02-21 13:30:00,45.24,45.26,45.16,45.18,89138.0,41.3775,41.3958,41.3043,41.3226,89138.0
2020-02-21 14:00:00,45.17,45.21,45.12,45.2,108554.0,41.3135,41.35,41.2677,41.3409,108554.0
2020-02-21 14:30:00,45.2,45.24,45.07,45.12,143326.0,41.3409,41.3775,41.222,41.2677,143326.0
2020-02-21 15:00:00,45.14,45.21,45.09,45.17,134173.0,41.286,41.35,41.2403,41.3135,134173.0
2020-02-21 15:30:00,45.18,45.28,45.14,45.17,396825.0,41.3226,41.4141,41.286,41.3135,396825.0
2020-02-24 09:30:00,44.02,44.4,44.02,44.16,218042.0,40.2616,40.6092,40.2616,40.3897,218042.0
2020-02-24 10:00:00,44.17,44.5,44.17,44.26,263013.0,40.3988,40.7007,40.3988,40.4811,263013.0
2020-02-24 10:30:00,44.26,44.35,44.13,44.32,123688.0,40.4811,40.5635,40.3622,40.536,123688.0
2020-02-24 11:00:00,44.32,44.5,44.09,44.47,201350.0,40.536,40.7007,40.3257,40.6732,201350.0
2020-02-24 11:30:00,44.47,44.51,44.29,44.4,116010.0,40.6732,40.7098,40.5086,40.6092,116010.0
2020-02-24 12:00:00,44.4,44.57,44.4,44.53,181346.0,40.6092,40.7647,40.6092,40.7281,181346.0
2020-02-24 12:30:00,44.52,44.66,44.49,44.53,236840.0,40.7189,40.847,40.6915,40.7281,236840.0
2020-02-24 13:00:00,44.51,44.71,44.42,44.71,391961.0,40.7098,40.8927,40.6275,40.8927,391961.0
2020-02-24 13:30:00,44.71,44.84,44.66,44.83,148273.0,40.8927,41.0116,40.847,41.0025,148273.0
2020-02-24 14:00:00,44.84,45.04,44.76,45.02,192659.0,41.0116,41.1945,40.9385,41.1763,192659.0
2020-02-24 14:30:00,45.02,45.17,44.98,45.14,175276.0,41.1763,41.3135,41.1397,41.286,175276.0
2020-02-24 15:00:00,45.14,45.21,45.09,45.13,207691.0,41.286,41.35,41.2403,41.2769,207691.0
2020-02-24 15:30:00,45.14,45.25,45.0,45.09,772028.0,41.286,41.3866,41.158,41.2403,772028.0
2020-02-25 09:30:00,45.13,45.23,44.88,44.93,215966.0,41.2769,41.3683,41.0482,41.0939,215966.0
2020-02-25 10:00:00,44.92,45.2,44.88,44.9,267056.0,41.0848,41.3409,41.0482,41.0665,267056.0
2020-02-25 10:30:00,44.91,45.05,44.65,44.94,188070.0,41.0756,41.2037,40.8378,41.1031,188070.0
2020-02-25 11:00:00,44.94,44.99,44.62,44.88,203116.0,41.1031,41.1488,40.8104,41.0482,203116.0
2020-02-25 11:30:00,44.88,44.94,44.73,44.77,108212.0,41.0482,41.1031,40.911,40.9476,108212.0
2020-02-25 12:00:00,44.77,44.83,44.56,44.59,153605.0,40.9476,41.0025,40.7555,40.783,153605.0
2020-02-25 12:30:00,44.6,44.7,44.42,44.44,184051.0,40.7921,40.8836,40.6275,40.6458,184051.0
2020-02-25 13:00:00,44.44,44.63,44.4,44.45,189817.0,40.6458,40.8196,40.6092,40.6549,189817.0
2020-02-25 13:30:00,44.45,44.54,44.32,44.37,146821.0,40.6549,40.7372,40.536,40.5818,146821.0
2020-02-25 14:00:00,44.37,44.37,44.05,44.11,365782.0,40.5818,40.5818,40.2891,40.344,365782.0
2020-02-25 14:30:00,44.11,44.54,44.01,44.51,440222.0,40.344,40.7372,40.2525,40.7098,440222.0
2020-02-25 15:00:00,44.52,44.6,44.19,44.3,297288.0,40.7189,40.7921,40.4171,40.5177,297288.0
2020-02-25 15:30:00,44.3,44.44,44.12,44.3,1099706.0,40.5177,40.6458,40.3531,40.5177,1099706.0
2020-02-26 09:30:00,44.5,44.65,44.19,44.45,183743.0,40.7007,40.8378,40.4171,40.6549,183743.0
2020-02-26 10:00:00,44.45,44.69,44.31,44.62,153358.0,40.6549,40.8744,40.5269,40.8104,153358.0
2020-02-26 10:30:00,44.61,44.97,44.59,44.78,134114.0,40.8013,41.1305,40.783,40.9567,134114.0
2020-02-26 11:00:00,44.78,45.05,44.69,45.0,167565.0,40.9567,41.2037,40.8744,41.158,167565.0
2020-02-26 11:30:00,44.99,44.99,44.64,44.67,126502.0,41.1488,41.1488,40.8287,40.8561,126502.0
2020-02-26 12:00:00,44.66,44.68,44.34,44.47,184926.0,40.847,40.8653,40.5543,40.6732,184926.0
2020-02-26 12:30:00,44.5,44.64,44.3,44.4,183367.0,40.7007,40.8287,40.5177,40.6092,183367.0
2020-02-26 13:00:00,44.4,44.56,44.37,44.53,109924.0,40.6092,40.7555,40.5818,40.7281,109924.0
2020-02-26 13:30:00,44.52,44.53,44.11,44.27,315596.0,40.7189,40.7281,40.344,40.4903,315596.0
2020-02-26 14:00:00,44.26,44.5,44.21,44.31,234389.0,40.4811,40.7007,40.4354,40.5269,234389.0
2020-02-26 14:30:00,44.31,44.46,44.21,44.39,359297.0,40.5269,40.6641,40.4354,40.6,359297.0
2020-02-26 15:00:00,44.4,44.52,44.24,44.3,415364.0,40.6092,40.7189,40.4629,40.5177,415364.0
2020-02-26 15:30:00,44.3,44.45,44.23,44.35,986343.0,40.5177,40.6549,40.4537,40.5635,986343.0
2020-02-27 09:30:00,43.57,43.72,43.14,43.32,221070.0,39.8501,39.9872,39.4568,39.6214,221070.0
2020-02-27 10:00:00,43.34,43.42,42.89,43.01,164004.0,39.6397,39.7129,39.2281,39.3379,164004.0
2020-02-27 10:30:00,43.01,43.68,42.86,43.68,211534.0,39.3379,39.9507,39.2007,39.9507,211534.0
2020-02-27 11:00:00,43.66,43.85,43.64,43.75,186364.0,39.9324,40.1061,39.9141,40.0147,186364.0
2020-02-27 11:30:00,43.75,44.06,43.51,44.05,143735.0,40.0147,40.2982,39.7952,40.2891,143735.0
2020-02-27 12:00:00,44.04,44.33,44.0,44.3,197226.0,40.2799,40.5452,40.2433,40.5177,197226.0
2020-02-27 12:30:00,44.28,44.59,44.26,44.39,242499.0,40.4994,40.783,40.4811,40.6,242499.0
2020-02-27 13:00:00,44.36,44.53,44.21,44.25,151124.0,40.5726,40.7281,40.4354,40.472,151124.0
2020-02-27 13:30:00,44.26,44.34,43.94,44.05,239956.0,40.4811,40.5543,40.1885,40.2891,239956.0
2020-02-27 14:00:00,44.04,44.14,43.92,44.03,250405.0,40.2799,40.3714,40.1702,40.2708,250405.0
2020-02-27 14:30:00,44.0,44.0,43.75,43.93,217653.0,40.2433,40.2433,40.0147,40.1793,217653.0
2020-02-27 15:00:00,43.93,44.07,43.81,44.03,486358.0,40.1793,40.3074,40.0696,40.2708,486358.0
2020-02-27 15:30:00,44.02,44.14,43.1,43.1,1002526.0,40.2616,40.3714,39.4202,39.4202,1002526.0
2020-02-28 09:30:00,41.96,42.53,41.34,41.34,419560.0,38.3775,38.8988,37.8104,37.8104,419560.0
2020-02-28 10:00:00,41.3,41.52,40.89,41.03,383987.0,37.7739,37.9751,37.3989,37.5269,383987.0
2020-02-28 10:30:00,41.03,41.57,40.99,41.3,403971.0,37.5269,38.0208,37.4903,37.7739,403971.0
2020-02-28 11:00:00,41.31,41.36,40.88,41.23,316395.0,37.783,37.8287,37.3897,37.7098,316395.0
2020-02-28 11:30:00,41.24,41.73,41.02,41.25,338767.0,37.719,38.1672,37.5178,37.7281,338767.0
2020-02-28 12:00:00,41.23,41.38,40.98,41.35,289626.0,37.7098,37.847,37.4812,37.8196,289626.0
2020-02-28 12:30:00,41.38,41.61,41.13,41.54,186702.0,37.847,38.0574,37.6184,37.9934,186702.0
2020-02-28 13:00:00,41.54,41.57,41.15,41.25,196906.0,37.9934,38.0208,37.6367,37.7281,196906.0
2020-02-28 13:30:00,41.23,41.23,40.86,41.02,219874.0,37.7098,37.7098,37.3714,37.5178,219874.0
2020-02-28 14:00:00,41.0,41.12,40.69,40.98,218191.0,37.4995,37.6092,37.2159,37.4812,218191.0
2020-02-28 14:30:00,40.99,41.48,40.94,41.04,251176.0,37.4903,37.9385,37.4446,37.5361,251176.0
2020-02-28 15:00:00,41.05,41.29,40.69,40.69,295085.0,37.5452,37.7647,37.2159,37.2159,295085.0
2020-02-28 15:30:00,40.69,41.33,40.48,41.32,977368.0,37.2159,37.8013,37.0239,37.7922,977368.0
2020-03-02 09:30:00,41.59,42.08,41.47,41.68,439194.0,38.0391,38.4873,37.9294,38.1214,439194.0
2020-03-02 10:00:00,41.68,41.98,41.48,41.98,310365.0,38.1214,38.3958,37.9385,38.3958,310365.0
2020-03-02 10:30:00,41.96,42.76,41.83,42.39,322752.0,38.3775,39.1092,38.2586,38.7708,322752.0
2020-03-02 11:00:00,42.39,42.96,42.39,42.85,222883.0,38.7708,39.2921,38.7708,39.1915,222883.0
2020-03-02 11:30:00,42.88,42.88,42.58,42.81,213726.0,39.219,39.219,38.9446,39.1549,213726.0
2020-03-02 12:00:00,42.81,42.84,42.64,42.75,291162.0,39.1549,39.1824,38.9995,39.1001,291162.0
2020-03-02 12:30:00,42.76,42.94,42.72,42.91,190200.0,39.1092,39.2738,39.0726,39.2464,190200.0
2020-03-02 13:00:00,42.92,42.98,42.55,42.64,146252.0,39.2556,39.3104,38.9171,38.9995,146252.0
2020-03-02 13:30:00,42.65,42.8,42.59,42.79,144565.0,39.0086,39.1458,38.9537,39.1367,144565.0
2020-03-02 14:00:00,42.78,42.85,42.63,42.64,178917.0,39.1275,39.1915,38.9903,38.9995,178917.0
2020-03-02 14:30:00,42.65,42.74,42.4,42.5,216517.0,39.0086,39.0909,38.7799,38.8714,216517.0
2020-03-02 15:00:00,42.51,42.84,42.5,42.83,259997.0,38.8806,39.1824,38.8714,39.1732,259997.0
2020-03-02 15:30:00,42.83,43.39,42.78,43.33,758549.0,39.1732,39.6854,39.1275,39.6305,758549.0
2020-03-03 09:30:00,43.19,43.2,42.7,42.97,255696.0,39.5025,39.5116,39.0543,39.3013,255696.0
2020-03-03 10:00:00,42.97,44.5,42.94,44.05,663536.0,39.3013,40.7007,39.2738,40.2891,663536.0
2020-03-03 10:30:00,44.03,44.23,43.77,44.01,314961.0,40.2708,40.4537,40.033,40.2525,314961.0
2020-03-03 11:00:00,44.01,44.07,42.82,42.96,436194.0,40.2525,40.3074,39.1641,39.2921,436194.0
2020-03-03 11:30:00,42.94,43.56,42.87,43.56,166919.0,39.2738,39.8409,39.2098,39.8409,166919.0
2020-03-03 12:00:00,43.55,43.72,43.41,43.51,177047.0,39.8318,39.9872,39.7037,39.7952,177047.0
2020-03-03 12:30:00,43.55,43.75,43.37,43.48,113663.0,39.8318,40.0147,39.6671,39.7677,113663.0
2020-03-03 13:00:00,43.47,43.47,43.14,43.33,157238.0,39.7586,39.7586,39.4568,39.6305,157238.0
2020-03-03 13:30:00,43.31,43.4,42.76,42.81,218767.0,39.6123,39.6946,39.1092,39.1549,218767.0
2020-03-03 14:00:00,42.8,43.02,42.44,42.97,241822.0,39.1458,39.347,38.8165,39.3013,241822.0
2020-03-03 14:30:00,42.97,43.34,42.73,43.28,295399.0,39.3013,39.6397,39.0818,39.5848,295399.0
2020-03-03 15:00:00,43.26,43.72,43.22,43.69,228248.0,39.5665,39.9872,39.5299,39.9598,228248.0
2020-03-03 15:30:00,43.69,43.77,43.05,43.18,615068.0,39.9598,40.033,39.3745,39.4934,615068.0
2020-03-04 09:30:00,43.83,44.31,43.73,43.98,183405.0,40.0879,40.5269,39.9964,40.2251,183405.0
2020-03-04 10:00:00,44.03,44.29,43.79,44.14,159769.0,40.2708,40.5086,40.0513,40.3714,159769.0
2020-03-04 10:30:00,44.14,44.16,43.65,43.72,265279.0,40.3714,40.3897,39.9232,39.9872,265279.0
2020-03-04 11:00:00,43.73,43.85,43.63,43.8,121274.0,39.9964,40.1061,39.9049,40.0604,121274.0
2020-03-04 11:30:00,43.81,43.88,43.56,43.63,136383.0,40.0696,40.1336,39.8409,39.9049,136383.0
2020-03-04 12:00:00,43.64,43.93,43.57,43.9,101652.0,39.9141,40.1793,39.8501,40.1519,101652.0
2020-03-04 12:30:00,43.91,44.27,43.87,44.23,93475.0,40.161,40.4903,40.1244,40.4537,93475.0
2020-03-04 13:00:00,44.24,44.42,44.21,44.42,120976.0,40.4629,40.6275,40.4354,40.6275,120976.0
2020-03-04 13:30:00,44.42,44.56,44.4,44.47,112014.0,40.6275,40.7555,40.6092,40.6732,112014.0
2020-03-04 14:00:00,44.47,44.58,44.32,44.55,96713.0,40.6732,40.7738,40.536,40.7464,96713.0
2020-03-04 14:30:00,44.56,44.62,44.41,44.57,94349.0,40.7555,40.8104,40.6183,40.7647,94349.0
2020-03-04 15:00:00,44.55,44.79,44.45,44.79,155093.0,40.7464,40.9659,40.6549,40.9659,155093.0
2020-03-04 15:30:00,44.8,45.26,44.79,45.19,567236.0,40.975,41.3958,40.9659,41.3317,567236.0
2020-03-05 09:30:00,44.03,44.43,43.77,44.21,148954.0,40.2708,40.6366,40.033,40.4354,148954.0
2020-03-05 10:00:00,44.22,44.75,44.2,44.44,120173.0,40.4446,40.9293,40.4263,40.6458,120173.0
2020-03-05 10:30:00,44.37,44.47,44.29,44.32,95805.0,40.5818,40.6732,40.5086,40.536,95805.0
2020-03-05 11:00:00,44.32,44.77,44.31,44.66,83238.0,40.536,40.9476,40.5269,40.847,83238.0
2020-03-05 11:30:00,44.67,44.74,44.34,44.42,99239.0,40.8561,40.9202,40.5543,40.6275,99239.0
2020-03-05 12:00:00,44.42,44.44,43.95,44.12,298825.0,40.6275,40.6458,40.1976,40.3531,298825.0
2020-03-05 12:30:00,44.12,44.15,43.5,43.67,416436.0,40.3531,40.3805,39.786,39.9415,416436.0
2020-03-05 13:00:00,43.66,43.94,43.58,43.94,153599.0,39.9324,40.1885,39.8592,40.1885,153599.0
2020-03-05 13:30:00,43.95,44.09,43.71,43.84,144538.0,40.1976,40.3257,39.9781,40.097,144538.0
2020-03-05 14:00:00,43.81,43.82,43.54,43.63,263888.0,40.0696,40.0787,39.8226,39.9049,263888.0
2020-03-05 14:30:00,43.64,43.85,43.61,43.72,104680.0,39.9141,40.1061,39.8866,39.9872,104680.0
2020-03-05 15:00:00,43.74,43.74,43.43,43.64,161069.0,40.0055,40.0055,39.722,39.9141,161069.0
2020-03-05 15:30:00,43.64,44.07,43.58,43.94,551543.0,39.9141,40.3074,39.8592,40.1885,551543.0
2020-03-06 09:30:00,42.68,42.82,42.09,42.35,301894.0,39.036,39.1641,38.4964,38.7342,301894.0
2020-03-06 10:00:00,42.35,42.59,42.06,42.54,255779.0,38.7342,38.9537,38.469,38.908,255779.0
2020-03-06 10:30:00,42.55,42.64,42.24,42.58,366201.0,38.9171,38.9995,38.6336,38.9446,366201.0
2020-03-06 11:00:00,42.6,42.72,42.21,42.26,169113.0,38.9629,39.0726,38.6062,38.6519,169113.0
2020-03-06 11:30:00,42.28,42.43,42.11,42.21,109555.0,38.6702,38.8074,38.5147,38.6062,109555.0
2020-03-06 12:00:00,42.21,42.24,41.87,41.93,104682.0,38.6062,38.6336,38.2952,38.3501,104682.0
2020-03-06 12:30:00,41.94,42.39,41.91,42.17,104735.0,38.3592,38.7708,38.3318,38.5696,104735.0
2020-03-06 13:00:00,42.17,42.42,42.11,42.18,185514.0,38.5696,38.7982,38.5147,38.5787,185514.0
2020-03-06 13:30:00,42.18,42.29,41.93,41.95,114413.0,38.5787,38.6793,38.3501,38.3684,114413.0
2020-03-06 14:00:00,41.96,41.96,41.76,41.84,138582.0,38.3775,38.3775,38.1946,38.2678,138582.0
2020-03-06 14:30:00,41.85,41.87,41.25,41.25,228604.0,38.2769,38.2952,37.7281,37.7281,228604.0
2020-03-06 15:00:00,41.25,41.6,41.09,41.44,270420.0,37.7281,38.0483,37.5818,37.9019,270420.0
2020-03-06 15:30:00,41.42,42.19,41.37,42.09,775590.0,37.8836,38.5879,37.8379,38.4964,775590.0
2020-03-09 09:30:00,39.27,39.61,38.94,39.48,84312.0,35.9172,36.2282,35.6154,36.1093,84312.0
2020-03-09 10:00:00,39.59,39.88,39.37,39.53,303998.0,36.2099,36.4751,36.0086,36.155,303998.0
2020-03-09 10:30:00,39.55,39.65,39.21,39.23,225659.0,36.1733,36.2647,35.8623,35.8806,225659.0
2020-03-09 11:00:00,39.21,40.04,39.17,39.94,235961.0,35.8623,36.6214,35.8257,36.53,235961.0
2020-03-09 11:30:00,39.93,40.23,39.83,39.99,285555.0,36.5208,36.7952,36.4294,36.5757,285555.0
2020-03-09 12:00:00,39.98,40.14,39.55,39.55,227677.0,36.5666,36.7129,36.1733,36.1733,227677.0
2020-03-09 12:30:00,39.55,39.61,39.28,39.55,255102.0,36.1733,36.2282,35.9263,36.1733,255102.0
2020-03-09 13:00:00,39.54,39.78,39.36,39.57,239621.0,36.1641,36.3836,35.9995,36.1916,239621.0
2020-03-09 13:30:00,39.57,39.58,39.19,39.27,232093.0,36.1916,36.2007,35.844,35.9172,232093.0
2020-03-09 14:00:00,39.26,39.31,38.87,38.88,158078.0,35.908,35.9538,35.5513,35.5605,158078.0
2020-03-09 14:30:00,38.85,39.07,38.59,38.85,177231.0,35.533,35.7343,35.2952,35.533,177231.0
2020-03-09 15:00:00,38.84,39.35,38.66,39.22,289471.0,35.5239,35.9904,35.3593,35.8715,289471.0
2020-03-09 15:30:00,39.22,39.56,39.01,39.01,711121.0,35.8715,36.1824,35.6794,35.6794,711121.0
2020-03-10 09:30:00,40.33,40.45,39.44,39.78,192011.0,36.8867,36.9964,36.0727,36.3836,192011.0
2020-03-10 10:00:00,39.78,40.18,39.64,39.66,134331.0,36.3836,36.7495,36.2556,36.2739,134331.0
2020-03-10 10:30:00,39.65,39.67,39.04,39.05,127772.0,36.2647,36.283,35.7068,35.716,127772.0
2020-03-10 11:00:00,39.07,39.39,38.52,38.53,150711.0,35.7343,36.0269,35.2312,35.2404,150711.0
2020-03-10 11:30:00,38.55,38.79,38.29,38.49,198448.0,35.2587,35.4782,35.0209,35.2038,198448.0
2020-03-10 12:00:00,38.52,39.35,38.51,39.01,160382.0,35.2312,35.9904,35.2221,35.6794,160382.0
2020-03-10 12:30:00,38.97,39.28,38.62,39.2,80825.0,35.6428,35.9263,35.3227,35.8532,80825.0
2020-03-10 13:00:00,39.2,39.68,39.0,39.56,135276.0,35.8532,36.2922,35.6702,36.1824,135276.0
2020-03-10 13:30:00,39.63,39.64,38.91,39.01,180699.0,36.2464,36.2556,35.5879,35.6794,180699.0
2020-03-10 14:00:00,39.01,39.58,38.88,39.53,140735.0,35.6794,36.2007,35.5605,36.155,140735.0
2020-03-10 14:30:00,39.51,40.25,39.46,40.1,286330.0,36.1367,36.8135,36.091,36.6763,286330.0
2020-03-10 15:00:00,40.12,40.75,40.06,40.39,260168.0,36.6946,37.2708,36.6397,36.9416,260168.0
2020-03-10 15:30:00,40.39,40.87,40.25,40.81,957709.0,36.9416,37.3806,36.8135,37.3257,957709.0
2020-03-11 09:30:00,39.87,40.81,39.72,40.6,408959.0,36.466,37.3257,36.3288,37.1336,408959.0
2020-03-11 10:00:00,40.59,41.16,40.32,40.33,329056.0,37.1245,37.6458,36.8775,36.8867,329056.0
2020-03-11 10:30:00,40.3,40.39,39.96,40.33,257234.0,36.8592,36.9416,36.5483,36.8867,257234.0
2020-03-11 11:00:00,40.34,40.51,39.8,39.94,230599.0,36.8958,37.0513,36.4019,36.53,230599.0
2020-03-11 11:30:00,39.94,40.35,39.9,40.3,146963.0,36.53,36.905,36.4934,36.8592,146963.0
2020-03-11 12:00:00,40.3,40.76,40.21,40.38,140350.0,36.8592,37.28,36.7769,36.9324,140350.0
2020-03-11 12:30:00,40.38,40.39,40.04,40.27,168803.0,36.9324,36.9416,36.6214,36.8318,168803.0
2020-03-11 13:00:00,40.27,40.27,39.99,40.26,137928.0,36.8318,36.8318,36.5757,36.8227,137928.0
2020-03-11 13:30:00,40.28,40.4,40.18,40.26,441919.0,36.841,36.9507,36.7495,36.8227,441919.0
2020-03-11 14:00:00,40.27,40.32,39.83,39.85,266694.0,36.8318,36.8775,36.4294,36.4477,266694.0
2020-03-11 14:30:00,39.84,40.03,39.53,39.55,478429.0,36.4385,36.6123,36.155,36.1733,478429.0
2020-03-11 15:00:00,39.57,39.71,39.15,39.39,415862.0,36.1916,36.3196,35.8074,36.0269,415862.0
2020-03-11 15:30:00,39.37,39.89,39.33,39.54,591515.0,36.0086,36.4842,35.9721,36.1641,591515.0
2020-03-12 09:30:00,36.88,37.25,35.86,37.15,241955.0,33.7312,34.0696,32.7983,33.9782,241955.0
2020-03-12 10:00:00,36.97,37.73,36.73,37.68,590686.0,33.8136,34.5087,33.594,34.4629,590686.0
2020-03-12 10:30:00,37.68,38.85,37.59,38.76,491409.0,34.4629,35.533,34.3806,35.4507,491409.0
2020-03-12 11:00:00,38.76,38.76,37.96,38.2,489075.0,35.4507,35.4507,34.719,34.9385,489075.0
2020-03-12 11:30:00,38.22,38.29,37.45,37.79,400743.0,34.9568,35.0209,34.2526,34.5635,400743.0
2020-03-12 12:00:00,37.8,38.32,37.61,38.22,392224.0,34.5727,35.0483,34.3989,34.9568,392224.0
2020-03-12 12:30:00,38.2,39.15,37.5,38.8,345838.0,34.9385,35.8074,34.2983,35.4873,345838.0
2020-03-12 13:00:00,38.79,39.94,38.47,38.57,491766.0,35.4782,36.53,35.1855,35.2769,491766.0
2020-03-12 13:30:00,38.57,38.75,37.64,38.12,202659.0,35.2769,35.4416,34.4264,34.8654,202659.0
2020-03-12 14:00:00,38.12,38.25,37.68,37.88,198737.0,34.8654,34.9843,34.4629,34.6459,198737.0
2020-03-12 14:30:00,37.86,38.39,37.71,37.78,227239.0,34.6276,35.1123,34.4904,34.5544,227239.0
2020-03-12 15:00:00,37.79,38.27,37.67,37.69,296531.0,34.5635,35.0026,34.4538,34.4721,296531.0
2020-03-12 15:30:00,37.69,38.3,37.36,37.36,1521776.0,34.4721,35.03,34.1703,34.1703,1521776.0
2020-03-13 09:30:00,38.87,40.04,38.47,38.68,498768.0,35.5513,36.6214,35.1855,35.3776,498768.0
2020-03-13 10:00:00,38.73,39.06,38.36,38.76,425287.0,35.4233,35.7251,35.0849,35.4507,425287.0
2020-03-13 10:30:00,38.75,38.91,37.87,38.03,229741.0,35.4416,35.5879,34.6367,34.7831,229741.0
2020-03-13 11:00:00,38.02,38.21,37.38,37.39,393389.0,34.7739,34.9477,34.1885,34.1977,393389.0
2020-03-13 11:30:00,37.36,37.66,36.86,37.21,336122.0,34.1703,34.4446,33.7129,34.0331,336122.0
2020-03-13 12:00:00,37.24,37.47,36.81,37.35,361090.0,34.0605,34.2709,33.6672,34.1611,361090.0
2020-03-13 12:30:00,37.35,38.02,37.34,37.76,155440.0,34.1611,34.7739,34.152,34.5361,155440.0
2020-03-13 13:00:00,37.75,38.16,37.48,38.1,189267.0,34.527,34.902,34.28,34.8471,189267.0
2020-03-13 13:30:00,38.07,38.45,38.0,38.12,188549.0,34.8196,35.1672,34.7556,34.8654,188549.0
2020-03-13 14:00:00,38.11,38.22,37.63,37.8,246398.0,34.8562,34.9568,34.4172,34.5727,246398.0
2020-03-13 14:30:00,37.8,38.45,37.62,38.34,377683.0,34.5727,35.1672,34.4081,35.0666,377683.0
2020-03-13 15:00:00,38.33,38.78,38.2,38.68,351998.0,35.0574,35.469,34.9385,35.3776,351998.0
2020-03-13 15:30:00,38.69,39.93,38.04,39.82,1166129.0,35.3867,36.5208,34.7922,36.4202,1166129.0
2020-03-16 09:30:00,36.3,37.02,35.64,36.61,170142.0,33.2008,33.8593,32.5971,33.4843,170142.0
2020-03-16 10:00:00,36.54,36.56,35.83,36.33,260280.0,33.4203,33.4386,32.7709,33.2282,260280.0
2020-03-16 10:30:00,36.33,37.67,36.32,37.16,193132.0,33.2282,34.4538,33.2191,33.9873,193132.0
2020-03-16 11:00:00,37.2,38.3,36.93,37.87,171724.0,34.0239,35.03,33.777,34.6367,171724.0
2020-03-16 11:30:00,37.91,37.97,37.4,37.75,238780.0,34.6733,34.7282,34.2068,34.527,238780.0
2020-03-16 12:00:00,37.76,37.94,37.16,37.22,190867.0,34.5361,34.7007,33.9873,34.0422,190867.0
2020-03-16 12:30:00,37.24,37.35,36.6,36.8,203794.0,34.0605,34.1611,33.4751,33.6581,203794.0
2020-03-16 13:00:00,36.78,37.27,36.61,36.83,176173.0,33.6398,34.0879,33.4843,33.6855,176173.0
2020-03-16 13:30:00,36.78,36.78,36.25,36.28,189424.0,33.6398,33.6398,33.155,33.1825,189424.0
2020-03-16 14:00:00,36.27,36.31,35.76,35.83,334381.0,33.1733,33.2099,32.7069,32.7709,334381.0
2020-03-16 14:30:00,35.84,36.47,35.84,36.32,277311.0,32.78,33.3562,32.78,33.2191,277311.0
2020-03-16 15:00:00,36.34,36.48,35.91,35.92,368064.0,33.2373,33.3654,32.8441,32.8532,368064.0
2020-03-16 15:30:00,35.91,35.91,34.77,35.15,1272997.0,32.8441,32.8441,31.8014,32.1489,1272997.0
2020-03-17 09:30:00,35.89,36.62,34.19,34.23,394731.0,32.8258,33.4934,31.2709,31.3075,394731.0
2020-03-17 10:00:00,34.31,35.92,34.14,35.85,274053.0,31.3807,32.8532,31.2252,32.7892,274053.0
2020-03-17 10:30:00,35.86,36.26,35.44,35.77,237966.0,32.7983,33.1642,32.4142,32.716,237966.0
2020-03-17 11:00:00,35.75,36.63,35.72,36.12,238098.0,32.6977,33.5026,32.6703,33.0361,238098.0
2020-03-17 11:30:00,36.1,36.41,35.86,36.41,236868.0,33.0178,33.3014,32.7983,33.3014,236868.0
2020-03-17 12:00:00,36.41,37.6,36.37,37.43,494908.0,33.3014,34.3898,33.2648,34.2343,494908.0
2020-03-17 12:30:00,37.42,37.47,36.43,36.55,172609.0,34.2251,34.2709,33.3197,33.4294,172609.0
2020-03-17 13:00:00,36.58,36.83,35.75,35.78,216611.0,33.4569,33.6855,32.6977,32.7252,216611.0
2020-03-17 13:30:00,35.78,35.9,35.41,35.73,222127.0,32.7252,32.8349,32.3867,32.6794,222127.0
2020-03-17 14:00:00,35.76,36.61,35.54,36.57,185628.0,32.7069,33.4843,32.5056,33.4477,185628.0
2020-03-17 14:30:00,36.55,36.91,36.2,36.27,181755.0,33.4294,33.7587,33.1093,33.1733,181755.0
2020-03-17 15:00:00,36.28,36.29,35.41,35.53,327706.0,33.1825,33.1916,32.3867,32.4965,327706.0
2020-03-17 15:30:00,35.51,36.47,35.49,36.39,759177.0,32.4782,33.3562,32.4599,33.2831,759177.0
2020-03-18 09:30:00,34.4,35.41,33.57,34.48,194314.0,31.463,32.3867,30.7038,31.5361,194314.0
2020-03-18 10:00:00,34.39,35.15,34.27,34.73,131743.0,31.4538,32.1489,31.3441,31.7648,131743.0
2020-03-18 10:30:00,34.74,35.41,34.25,34.3,156190.0,31.7739,32.3867,31.3258,31.3715,156190.0
2020-03-18 11:00:00,34.25,34.33,33.42,33.62,211663.0,31.3258,31.399,30.5666,30.7496,211663.0
2020-03-18 11:30:00,33.57,34.57,33.41,34.43,225561.0,30.7038,31.6185,30.5575,31.4904,225561.0
2020-03-18 12:00:00,34.49,34.58,33.57,33.79,204046.0,31.5453,31.6276,30.7038,30.9051,204046.0
2020-03-18 12:30:00,33.82,33.85,33.17,33.35,245620.0,30.9325,30.9599,30.338,30.5026,245620.0
2020-03-18 13:00:00,33.31,33.94,33.16,33.2,137610.0,30.466,31.0423,30.3288,30.3654,137610.0
2020-03-18 13:30:00,33.2,33.44,32.51,32.51,364026.0,30.3654,30.5849,29.7343,29.7343,364026.0
2020-03-18 14:00:00,32.52,32.81,32.31,32.53,271057.0,29.7435,30.0087,29.5514,29.7526,271057.0
2020-03-18 14:30:00,32.52,33.38,32.36,33.35,234426.0,29.7435,30.5301,29.5971,30.5026,234426.0
2020-03-18 15:00:00,33.32,33.9,33.0,33.08,339328.0,30.4752,31.0057,30.1825,30.2557,339328.0
2020-03-18 15:30:00,33.04,33.84,32.31,33.62,682091.0,30.2191,30.9508,29.5514,30.7496,682091.0
2020-03-19 09:30:00,32.99,33.28,31.59,33.08,196908.0,30.1734,30.4386,28.8929,30.2557,196908.0
2020-03-19 10:00:00,33.18,34.06,32.56,33.45,146791.0,30.3471,31.152,29.7801,30.5941,146791.0
2020-03-19 10:30:00,33.45,33.58,32.32,32.56,211410.0,30.5941,30.713,29.5606,29.7801,211410.0
2020-03-19 11:00:00,32.55,33.56,32.39,33.56,109970.0,29.7709,30.6947,29.6246,30.6947,109970.0
2020-03-19 11:30:00,33.52,33.79,33.37,33.53,157082.0,30.6581,30.9051,30.5209,30.6673,157082.0
2020-03-19 12:00:00,33.58,33.67,32.13,32.46,203114.0,30.713,30.7953,29.3868,29.6886,203114.0
2020-03-19 12:30:00,32.53,32.67,31.92,32.39,129219.0,29.7526,29.8807,29.1947,29.6246,129219.0
2020-03-19 13:00:00,32.44,32.56,32.05,32.38,175909.0,29.6703,29.7801,29.3136,29.6154,175909.0
2020-03-19 13:30:00,32.38,33.49,32.26,33.25,156846.0,29.6154,30.6307,29.5057,30.4112,156846.0
2020-03-19 14:00:00,33.26,33.27,32.45,32.72,126681.0,30.4203,30.4295,29.6795,29.9264,126681.0
2020-03-19 14:30:00,32.72,33.18,32.69,32.93,123347.0,29.9264,30.3471,29.899,30.1185,123347.0
2020-03-19 15:00:00,32.96,33.16,32.55,32.95,285793.0,30.1459,30.3288,29.7709,30.1368,285793.0
2020-03-19 15:30:00,32.98,33.12,32.47,32.57,463515.0,30.1642,30.2923,29.6978,29.7892,463515.0
2020-03-20 09:30:00,32.62,32.62,30.42,30.67,736457.0,29.835,29.835,27.8228,28.0514,736457.0
2020-03-20 10:00:00,30.68,31.37,30.67,31.3,239405.0,28.0606,28.6917,28.0514,28.6277,239405.0
2020-03-20 10:30:00,31.36,31.84,31.2,31.51,200244.0,28.6825,29.1215,28.5362,28.8197,200244.0
2020-03-20 11:00:00,31.43,31.63,30.73,30.88,172434.0,28.7466,28.9295,28.1063,28.2435,172434.0
2020-03-20 11:30:00,30.88,30.95,30.4,30.62,159076.0,28.2435,28.3075,27.8045,28.0057,159076.0
2020-03-20 12:00:00,30.69,30.84,30.22,30.4,138300.0,28.0697,28.2069,27.6399,27.8045,138300.0
2020-03-20 12:30:00,30.4,30.91,30.4,30.67,139505.0,27.8045,28.2709,27.8045,28.0514,139505.0
2020-03-20 13:00:00,30.61,30.96,30.26,30.56,156208.0,27.9966,28.3167,27.6764,27.9508,156208.0
2020-03-20 13:30:00,30.6,30.89,30.36,30.58,192675.0,27.9874,28.2527,27.7679,27.9691,192675.0
2020-03-20 14:00:00,30.64,30.66,29.8,30.15,432102.0,28.024,28.0423,27.2557,27.5758,432102.0
2020-03-20 14:30:00,30.21,30.33,29.78,29.81,228227.0,27.6307,27.7405,27.2374,27.2649,228227.0
2020-03-20 15:00:00,29.87,30.11,29.38,29.95,358150.0,27.3197,27.5393,26.8716,27.3929,358150.0
2020-03-20 15:30:00,29.95,30.17,29.26,29.47,1068175.0,27.3929,27.5941,26.7618,26.9539,1068175.0
2020-03-23 09:30:00,29.32,30.08,28.14,29.56,373383.0,26.8167,27.5118,25.7374,27.0362,373383.0
2020-03-23 10:00:00,29.56,29.64,28.62,28.82,599928.0,27.0362,27.1094,26.1765,26.3594,599928.0
2020-03-23 10:30:00,28.8,28.95,28.22,28.39,280449.0,26.3411,26.4783,25.8106,25.9661,280449.0
2020-03-23 11:00:00,28.39,28.65,28.09,28.09,321787.0,25.9661,26.2039,25.6917,25.6917,321787.0
2020-03-23 11:30:00,28.1,28.19,27.63,27.74,167217.0,25.7009,25.7832,25.271,25.3716,167217.0
2020-03-23 12:00:00,27.77,28.22,27.61,28.09,385018.0,25.399,25.8106,25.2527,25.6917,385018.0
2020-03-23 12:30:00,28.1,28.66,27.72,28.65,322224.0,25.7009,26.2131,25.3533,26.2039,322224.0
2020-03-23 13:00:00,28.63,28.69,28.04,28.04,281391.0,26.1856,26.2405,25.646,25.646,281391.0
2020-03-23 13:30:00,28.02,28.44,27.71,27.98,329308.0,25.6277,26.0118,25.3442,25.5911,329308.0
2020-03-23 14:00:00,28.0,28.33,27.82,28.16,231667.0,25.6094,25.9112,25.4448,25.7557,231667.0
2020-03-23 14:30:00,28.18,28.74,27.87,28.35,297909.0,25.774,26.2862,25.4905,25.9295,297909.0
2020-03-23 15:00:00,28.35,28.38,27.52,27.55,335585.0,25.9295,25.957,25.1704,25.1978,335585.0
2020-03-23 15:30:00,27.54,27.82,27.04,27.53,753215.0,25.1887,25.4448,24.7314,25.1795,753215.0
2020-03-24 09:30:00,28.71,30.46,28.68,29.79,778886.0,26.2588,27.8594,26.2313,27.2466,778886.0
2020-03-24 10:00:00,29.82,30.74,29.82,30.35,387793.0,27.274,28.1155,27.274,27.7588,387793.0
2020-03-24 10:30:00,30.28,30.56,30.09,30.27,373900.0,27.6947,27.9508,27.521,27.6856,373900.0
2020-03-24 11:00:00,30.25,30.61,30.11,30.5,182051.0,27.6673,27.9966,27.5393,27.896,182051.0
2020-03-24 11:30:00,30.51,30.91,30.46,30.89,256681.0,27.9051,28.2709,27.8594,28.2527,256681.0
2020-03-24 12:00:00,30.86,31.25,30.82,31.16,230518.0,28.2252,28.5819,28.1886,28.4996,230518.0
2020-03-24 12:30:00,31.16,31.47,30.76,30.76,180317.0,28.4996,28.7831,28.1338,28.1338,180317.0
2020-03-24 13:00:00,30.78,31.28,30.76,31.28,237681.0,28.152,28.6094,28.1338,28.6094,237681.0
2020-03-24 13:30:00,31.26,31.36,30.74,30.87,195497.0,28.5911,28.6825,28.1155,28.2344,195497.0
2020-03-24 14:00:00,30.89,31.29,30.63,31.11,213867.0,28.2527,28.6185,28.0149,28.4539,213867.0
2020-03-24 14:30:00,31.1,31.44,31.0,31.39,232505.0,28.4447,28.7557,28.3533,28.71,232505.0
2020-03-24 15:00:00,31.39,31.53,31.18,31.53,335402.0,28.71,28.838,28.5179,28.838,335402.0
2020-03-24 15:30:00,31.54,31.84,31.19,31.61,526878.0,28.8472,29.1215,28.527,28.9112,526878.0
2020-03-25 09:30:00,31.76,32.7,31.55,31.98,365366.0,29.0484,29.9081,28.8563,29.2496,365366.0
2020-03-25 10:00:00,32.0,33.06,31.99,32.81,296488.0,29.2679,30.2374,29.2587,30.0087,296488.0
2020-03-25 10:30:00,32.86,33.31,32.72,33.24,185418.0,30.0545,30.466,29.9264,30.402,185418.0
2020-03-25 11:00:00,33.24,33.58,32.92,33.4,223019.0,30.402,30.713,30.1093,30.5484,223019.0
2020-03-25 11:30:00,33.37,33.59,33.15,33.55,136467.0,30.5209,30.7221,30.3197,30.6855,136467.0
2020-03-25 12:00:00,33.54,33.96,33.51,33.92,267112.0,30.6764,31.0605,30.649,31.024,267112.0
2020-03-25 12:30:00,33.91,34.32,33.75,33.91,208953.0,31.0148,31.3898,30.8685,31.0148,208953.0
2020-03-25 13:00:00,33.91,34.63,33.81,34.34,216052.0,31.0148,31.6733,30.9234,31.4081,216052.0
2020-03-25 13:30:00,34.34,34.8,34.04,34.13,130312.0,31.4081,31.8288,31.1337,31.216,130312.0
2020-03-25 14:00:00,34.14,34.47,33.7,34.16,168771.0,31.2252,31.527,30.8227,31.2435,168771.0
2020-03-25 14:30:00,34.14,34.79,33.85,34.69,230275.0,31.2252,31.8197,30.9599,31.7282,230275.0
2020-03-25 15:00:00,34.68,35.17,34.61,35.02,267249.0,31.7191,32.1672,31.655,32.03,267249.0
2020-03-25 15:30:00,35.03,35.35,33.81,34.08,856117.0,32.0392,32.3319,30.9234,31.1703,856117.0
2020-03-26 09:30:00,34.18,35.52,34.18,35.18,396932.0,31.2618,32.4874,31.2618,32.1764,396932.0
2020-03-26 10:00:00,35.11,35.33,34.6,34.75,239733.0,32.1124,32.3136,31.6459,31.7831,239733.0
2020-03-26 10:30:00,34.7,34.98,34.13,34.41,157361.0,31.7374,31.9935,31.216,31.4721,157361.0
2020-03-26 11:00:00,34.42,34.55,34.09,34.55,148175.0,31.4813,31.6002,31.1794,31.6002,148175.0
2020-03-26 11:30:00,34.57,34.88,34.43,34.77,213029.0,31.6185,31.902,31.4904,31.8014,213029.0
2020-03-26 12:00:00,34.8,35.17,34.7,35.07,90350.0,31.8288,32.1672,31.7374,32.0758,90350.0
2020-03-26 12:30:00,35.08,35.16,34.93,35.07,90596.0,32.0849,32.1581,31.9477,32.0758,90596.0
2020-03-26 13:00:00,35.02,35.17,34.62,34.87,122065.0,32.03,32.1672,31.6642,31.8928,122065.0
2020-03-26 13:30:00,34.84,35.41,34.73,35.18,158577.0,31.8654,32.3867,31.7648,32.1764,158577.0
2020-03-26 14:00:00,35.22,35.54,35.04,35.5,228354.0,32.213,32.5056,32.0483,32.4691,228354.0
2020-03-26 14:30:00,35.5,35.91,35.5,35.83,289432.0,32.4691,32.8441,32.4691,32.7709,289432.0
2020-03-26 15:00:00,35.84,35.88,35.65,35.86,310724.0,32.78,32.8166,32.6063,32.7983,310724.0
2020-03-26 15:30:00,35.86,36.1,35.36,35.66,928945.0,32.7983,33.0178,32.341,32.6154,928945.0
2020-03-27 09:30:00,34.32,34.55,34.0,34.14,264318.0,31.3898,31.6002,31.0971,31.2252,264318.0
2020-03-27 10:00:00,34.1,34.33,33.97,34.22,282440.0,31.1886,31.399,31.0697,31.2983,282440.0
2020-03-27 10:30:00,34.25,34.37,33.88,34.16,803452.0,31.3258,31.4355,30.9874,31.2435,803452.0
2020-03-27 11:00:00,34.17,34.54,33.95,34.08,371081.0,31.2526,31.591,31.0514,31.1703,371081.0
2020-03-27 11:30:00,34.04,34.12,33.72,33.75,235222.0,31.1337,31.2069,30.841,30.8685,235222.0
2020-03-27 12:00:00,33.76,33.89,33.57,33.85,364029.0,30.8776,30.9965,30.7038,30.9599,364029.0
2020-03-27 12:30:00,33.84,34.51,33.83,34.51,121349.0,30.9508,31.5636,30.9416,31.5636,121349.0
2020-03-27 13:00:00,34.52,34.7,34.27,34.62,123260.0,31.5727,31.7374,31.3441,31.6642,123260.0
2020-03-27 13:30:00,34.63,35.2,34.58,34.83,165245.0,31.6733,32.1947,31.6276,31.8563,165245.0
2020-03-27 14:00:00,34.84,35.09,34.77,35.0,156518.0,31.8654,32.0941,31.8014,32.0118,156518.0
2020-03-27 14:30:00,35.01,35.18,34.86,35.05,233332.0,32.0209,32.1764,31.8837,32.0575,233332.0
2020-03-27 15:00:00,35.04,35.2,34.91,35.04,530364.0,32.0483,32.1947,31.9294,32.0483,530364.0
2020-03-27 15:30:00,35.04,35.05,34.48,34.65,858881.0,32.0483,32.0575,31.5361,31.6916,858881.0
2020-03-30 09:30:00,34.75,35.06,34.06,34.42,252782.0,31.7831,32.0666,31.152,31.4813,252782.0
2020-03-30 10:00:00,34.42,34.78,34.34,34.44,172144.0,31.4813,31.8105,31.4081,31.4996,172144.0
2020-03-30 10:30:00,34.42,34.77,34.26,34.34,121829.0,31.4813,31.8014,31.3349,31.4081,121829.0
2020-03-30 11:00:00,34.33,35.19,34.25,35.14,121608.0,31.399,32.1855,31.3258,32.1398,121608.0
2020-03-30 11:30:00,35.15,35.2,34.55,34.89,115543.0,32.1489,32.1947,31.6002,31.9111,115543.0
2020-03-30 12:00:00,34.86,35.56,34.71,35.49,121128.0,31.8837,32.5239,31.7465,32.4599,121128.0
2020-03-30 12:30:00,35.47,35.56,35.23,35.49,123061.0,32.4416,32.5239,32.2221,32.4599,123061.0
2020-03-30 13:00:00,35.49,35.53,35.17,35.24,192301.0,32.4599,32.4965,32.1672,32.2313,192301.0
2020-03-30 13:30:00,35.25,35.38,35.06,35.13,131449.0,32.2404,32.3593,32.0666,32.1307,131449.0
2020-03-30 14:00:00,35.13,35.17,34.81,35.14,116647.0,32.1307,32.1672,31.838,32.1398,116647.0
2020-03-30 14:30:00,35.13,35.37,35.11,35.2,166031.0,32.1307,32.3502,32.1124,32.1947,166031.0
2020-03-30 15:00:00,35.2,35.47,35.03,35.19,221731.0,32.1947,32.4416,32.0392,32.1855,221731.0
2020-03-30 15:30:00,35.18,35.44,35.03,35.27,856270.0,32.1764,32.4142,32.0392,32.2587,856270.0
2020-03-31 09:30:00,34.78,35.21,34.35,34.49,189184.0,31.8105,32.2038,31.4172,31.5453,189184.0
2020-03-31 10:00:00,34.52,34.98,34.48,34.79,122816.0,31.5727,31.9935,31.5361,31.8197,122816.0
2020-03-31 10:30:00,34.8,34.88,34.61,34.81,110202.0,31.8288,31.902,31.655,31.838,110202.0
2020-03-31 11:00:00,34.81,35.1,34.75,35.04,105888.0,31.838,32.1032,31.7831,32.0483,105888.0
2020-03-31 11:30:00,35.03,35.1,34.74,34.82,122528.0,32.0392,32.1032,31.7739,31.8471,122528.0
2020-03-31 12:00:00,34.79,34.85,34.48,34.55,307938.0,31.8197,31.8746,31.5361,31.6002,307938.0
2020-03-31 12:30:00,34.62,34.77,34.36,34.63,126122.0,31.6642,31.8014,31.4264,31.6733,126122.0
2020-03-31 13:00:00,34.64,34.74,34.34,34.49,86760.0,31.6825,31.7739,31.4081,31.5453,86760.0
2020-03-31 13:30:00,34.5,34.93,34.44,34.91,82634.0,31.5544,31.9477,31.4996,31.9294,82634.0
2020-03-31 14:00:00,34.92,35.12,34.85,35.12,100552.0,31.9386,32.1215,31.8746,32.1215,100552.0
2020-03-31 14:30:00,35.1,35.26,35.03,35.12,227504.0,32.1032,32.2496,32.0392,32.1215,227504.0
2020-03-31 15:00:00,35.12,35.14,34.52,34.61,163134.0,32.1215,32.1398,31.5727,31.655,163134.0
2020-03-31 15:30:00,34.6,35.02,34.54,34.56,776552.0,31.6459,32.03,31.591,31.6093,776552.0
2020-04-01 09:30:00,33.07,34.06,32.97,33.91,247975.0,30.2465,31.152,30.1551,31.0148,247975.0
2020-04-01 10:00:00,33.97,34.17,33.82,33.95,198874.0,31.0697,31.2526,30.9325,31.0514,198874.0
2020-04-01 10:30:00,33.96,34.01,33.68,33.84,239828.0,31.0605,31.1063,30.8044,30.9508,239828.0
2020-04-01 11:00:00,33.87,33.97,33.36,33.43,203494.0,30.9782,31.0697,30.5118,30.5758,203494.0
2020-04-01 11:30:00,33.45,33.76,33.41,33.68,221476.0,30.5941,30.8776,30.5575,30.8044,221476.0
2020-04-01 12:00:00,33.7,33.7,33.37,33.49,136801.0,30.8227,30.8227,30.5209,30.6307,136801.0
2020-04-01 12:30:00,33.49,33.59,33.35,33.45,197400.0,30.6307,30.7221,30.5026,30.5941,197400.0
2020-04-01 13:00:00,33.45,33.59,33.35,33.49,98868.0,30.5941,30.7221,30.5026,30.6307,98868.0
2020-04-01 13:30:00,33.5,33.58,33.3,33.44,130954.0,30.6398,30.713,30.4569,30.5849,130954.0
2020-04-01 14:00:00,33.44,33.47,33.07,33.18,305917.0,30.5849,30.6124,30.2465,30.3471,305917.0
2020-04-01 14:30:00,33.18,33.34,33.07,33.17,95061.0,30.3471,30.4935,30.2465,30.338,95061.0
2020-04-01 15:00:00,33.17,33.27,33.12,33.13,97407.0,30.338,30.4295,30.2923,30.3014,97407.0
2020-04-01 15:30:00,33.15,33.33,32.87,33.22,734158.0,30.3197,30.4843,30.0636,30.3837,734158.0
2020-04-02 09:30:00,32.83,33.49,32.83,33.16,191906.0,30.027,30.6307,30.027,30.3288,191906.0
2020-04-02 10:00:00,33.16,33.28,32.84,33.0,190710.0,30.3288,30.4386,30.0362,30.1825,190710.0
2020-04-02 10:30:00,32.97,33.2,32.74,33.01,324116.0,30.1551,30.3654,29.9447,30.1917,324116.0
2020-04-02 11:00:00,33.03,33.09,32.75,32.9,156297.0,30.2099,30.2648,29.9539,30.091,156297.0
2020-04-02 11:30:00,32.9,33.07,32.74,32.98,138983.0,30.091,30.2465,29.9447,30.1642,138983.0
2020-04-02 12:00:00,32.98,33.03,32.75,32.75,150297.0,30.1642,30.2099,29.9539,29.9539,150297.0
2020-04-02 12:30:00,32.75,32.75,32.56,32.66,107253.0,29.9539,29.9539,29.7801,29.8715,107253.0
2020-04-02 13:00:00,32.67,32.71,32.2,32.21,107547.0,29.8807,29.9173,29.4508,29.46,107547.0
2020-04-02 13:30:00,32.2,32.4,32.1,32.19,96007.0,29.4508,29.6337,29.3593,29.4417,96007.0
2020-04-02 14:00:00,32.18,32.38,32.01,32.36,112443.0,29.4325,29.6154,29.277,29.5971,112443.0
2020-04-02 14:30:00,32.33,32.5,32.14,32.45,108084.0,29.5697,29.7252,29.3959,29.6795,108084.0
2020-04-02 15:00:00,32.45,32.69,32.37,32.61,250805.0,29.6795,29.899,29.6063,29.8258,250805.0
2020-04-02 15:30:00,32.62,33.21,32.5,33.01,613093.0,29.835,30.3746,29.7252,30.1917,613093.0
2020-04-03 09:30:00,33.41,33.54,33.12,33.32,397569.0,30.5575,30.6764,30.2923,30.4752,397569.0
2020-04-03 10:00:00,33.31,33.43,32.95,32.98,238026.0,30.466,30.5758,30.1368,30.1642,238026.0
2020-04-03 10:30:00,32.98,33.12,32.66,33.03,239700.0,30.1642,30.2923,29.8715,30.2099,239700.0
2020-04-03 11:00:00,33.04,33.08,32.77,32.88,118294.0,30.2191,30.2557,29.9721,30.0728,118294.0
2020-04-03 11:30:00,32.85,32.92,32.51,32.7,129656.0,30.0453,30.1093,29.7343,29.9081,129656.0
2020-04-03 12:00:00,32.69,32.75,32.32,32.47,184169.0,29.899,29.9539,29.5606,29.6978,184169.0
2020-04-03 12:30:00,32.45,32.72,32.42,32.63,133023.0,29.6795,29.9264,29.652,29.8441,133023.0
2020-04-03 13:00:00,32.63,32.64,32.28,32.4,170460.0,29.8441,29.8532,29.524,29.6337,170460.0
2020-04-03 13:30:00,32.4,32.54,32.32,32.38,117271.0,29.6337,29.7618,29.5606,29.6154,117271.0
2020-04-03 14:00:00,32.39,32.46,32.21,32.34,143558.0,29.6246,29.6886,29.46,29.5789,143558.0
2020-04-03 14:30:00,32.33,32.53,32.18,32.52,162104.0,29.5697,29.7526,29.4325,29.7435,162104.0
2020-04-03 15:00:00,32.53,32.57,32.35,32.47,213271.0,29.7526,29.7892,29.588,29.6978,213271.0
2020-04-03 15:30:00,32.47,32.66,32.31,32.41,833847.0,29.6978,29.8715,29.5514,29.6429,833847.0
2020-04-06 09:30:00,34.21,34.67,33.83,34.51,674022.0,31.2892,31.7099,30.9416,31.5636,674022.0
2020-04-06 10:00:00,34.52,34.86,34.22,34.31,283268.0,31.5727,31.8837,31.2983,31.3807,283268.0
2020-04-06 10:30:00,34.32,34.6,34.14,34.53,426121.0,31.3898,31.6459,31.2252,31.5819,426121.0
2020-04-06 11:00:00,34.57,34.64,34.27,34.48,149338.0,31.6185,31.6825,31.3441,31.5361,149338.0
2020-04-06 11:30:00,34.5,35.11,34.27,35.03,333830.0,31.5544,32.1124,31.3441,32.0392,333830.0
2020-04-06 12:00:00,35.07,35.48,34.97,35.41,208173.0,32.0758,32.4508,31.9843,32.3867,208173.0
2020-04-06 12:30:00,35.41,35.55,35.2,35.5,126771.0,32.3867,32.5148,32.1947,32.4691,126771.0
2020-04-06 13:00:00,35.49,35.51,35.08,35.12,125960.0,32.4599,32.4782,32.0849,32.1215,125960.0
2020-04-06 13:30:00,35.12,35.5,35.1,35.36,106091.0,32.1215,32.4691,32.1032,32.341,106091.0
2020-04-06 14:00:00,35.34,35.38,35.09,35.29,133976.0,32.3227,32.3593,32.0941,32.277,133976.0
2020-04-06 14:30:00,35.29,35.34,35.14,35.33,155427.0,32.277,32.3227,32.1398,32.3136,155427.0
2020-04-06 15:00:00,35.32,35.39,35.17,35.37,220889.0,32.3044,32.3685,32.1672,32.3502,220889.0
2020-04-06 15:30:00,35.36,35.52,34.77,35.43,766682.0,32.341,32.4874,31.8014,32.405,766682.0
2020-04-07 09:30:00,37.03,38.21,36.91,38.2,500297.0,33.8684,34.9477,33.7587,34.9385,500297.0
2020-04-07 10:00:00,38.2,38.26,37.38,37.48,371056.0,34.9385,34.9934,34.1885,34.28,371056.0
2020-04-07 10:30:00,37.47,37.81,37.18,37.4,300706.0,34.2709,34.5818,34.0056,34.2068,300706.0
2020-04-07 11:00:00,37.39,38.08,37.34,37.8,300222.0,34.1977,34.8288,34.152,34.5727,300222.0
2020-04-07 11:30:00,37.79,38.21,37.75,38.02,276507.0,34.5635,34.9477,34.527,34.7739,276507.0
2020-04-07 12:00:00,38.05,38.28,37.99,38.25,177519.0,34.8013,35.0117,34.7465,34.9843,177519.0
2020-04-07 12:30:00,38.25,38.29,38.08,38.23,146760.0,34.9843,35.0209,34.8288,34.966,146760.0
2020-04-07 13:00:00,38.26,38.27,37.91,38.06,144870.0,34.9934,35.0026,34.6733,34.8105,144870.0
2020-04-07 13:30:00,38.09,38.13,37.85,37.96,142391.0,34.8379,34.8745,34.6184,34.719,142391.0
2020-04-07 14:00:00,37.98,37.99,37.71,37.85,182376.0,34.7373,34.7465,34.4904,34.6184,182376.0
2020-04-07 14:30:00,37.84,37.93,37.44,37.59,204648.0,34.6093,34.6916,34.2434,34.3806,204648.0
2020-04-07 15:00:00,37.6,37.85,37.34,37.5,356503.0,34.3898,34.6184,34.152,34.2983,356503.0
2020-04-07 15:30:00,37.53,38.17,37.27,37.41,638259.0,34.3257,34.9111,34.0879,34.216,638259.0
2020-04-08 09:30:00,37.87,38.74,37.62,38.42,345030.0,34.6367,35.4324,34.4081,35.1398,345030.0
2020-04-08 10:00:00,38.42,38.63,38.17,38.54,242184.0,35.1398,35.3318,34.9111,35.2495,242184.0
2020-04-08 10:30:00,38.56,38.95,38.51,38.92,139688.0,35.2678,35.6245,35.2221,35.5971,139688.0
2020-04-08 11:00:00,38.92,39.25,38.84,39.16,139382.0,35.5971,35.8989,35.5239,35.8166,139382.0
2020-04-08 11:30:00,39.19,39.28,38.89,39.04,163080.0,35.844,35.9263,35.5696,35.7068,163080.0
2020-04-08 12:00:00,39.04,39.21,38.88,39.06,177956.0,35.7068,35.8623,35.5605,35.7251,177956.0
2020-04-08 12:30:00,39.06,39.3,39.02,39.23,131985.0,35.7251,35.9446,35.6885,35.8806,131985.0
2020-04-08 13:00:00,39.25,39.31,39.1,39.18,123226.0,35.8989,35.9538,35.7617,35.8349,123226.0
2020-04-08 13:30:00,39.21,39.21,38.82,38.9,141731.0,35.8623,35.8623,35.5056,35.5788,141731.0
2020-04-08 14:00:00,38.9,39.24,38.86,39.17,191170.0,35.5788,35.8897,35.5422,35.8257,191170.0
2020-04-08 14:30:00,39.18,39.38,39.15,39.34,408748.0,35.8349,36.0178,35.8074,35.9812,408748.0
2020-04-08 15:00:00,39.34,39.44,39.22,39.37,301038.0,35.9812,36.0727,35.8715,36.0086,301038.0
2020-04-08 15:30:00,39.37,39.73,39.24,39.54,558433.0,36.0086,36.3379,35.8897,36.1641,558433.0
2020-04-09 09:30:00,39.68,40.79,39.68,40.64,238797.0,36.4135,37.4322,36.4135,37.2945,238797.0
2020-04-09 10:00:00,40.66,40.9,40.21,40.43,231865.0,37.3129,37.5331,36.8999,37.1018,231865.0
2020-04-09 10:30:00,40.41,40.68,40.18,40.37,132570.0,37.0834,37.3312,36.8724,37.0467,132570.0
2020-04-09 11:00:00,40.4,40.47,40.21,40.47,151468.0,37.0743,37.1385,36.8999,37.1385,151468.0
2020-04-09 11:30:00,40.45,40.66,40.28,40.63,122098.0,37.1202,37.3129,36.9641,37.2853,122098.0
2020-04-09 12:00:00,40.64,40.76,40.54,40.75,120310.0,37.2945,37.4046,37.2027,37.3955,120310.0
2020-04-09 12:30:00,40.77,40.85,40.59,40.8,148070.0,37.4138,37.4872,37.2486,37.4413,148070.0
2020-04-09 13:00:00,40.8,40.82,40.65,40.77,80261.0,37.4413,37.4597,37.3037,37.4138,80261.0
2020-04-09 13:30:00,40.78,40.81,40.41,40.58,103239.0,37.423,37.4505,37.0834,37.2395,103239.0
2020-04-09 14:00:00,40.58,40.61,40.35,40.43,137300.0,37.2395,37.267,37.0284,37.1018,137300.0
2020-04-09 14:30:00,40.45,40.57,40.05,40.15,217073.0,37.1202,37.2303,36.7531,36.8449,217073.0
2020-04-09 15:00:00,40.17,40.52,40.13,40.5,106921.0,36.8632,37.1844,36.8265,37.166,106921.0
2020-04-09 15:30:00,40.52,40.66,40.29,40.37,301034.0,37.1844,37.3129,36.9733,37.0467,301034.0
2020-04-13 09:30:00,40.11,40.16,39.64,39.75,221376.0,36.8081,36.854,36.3768,36.4778,221376.0
2020-04-13 10:00:00,39.77,39.97,39.31,39.45,207256.0,36.4961,36.6797,36.074,36.2025,207256.0
2020-04-13 10:30:00,39.45,39.53,39.05,39.18,157918.0,36.2025,36.2759,35.8354,35.9547,157918.0
2020-04-13 11:00:00,39.15,39.31,38.98,39.27,80374.0,35.9272,36.074,35.7712,36.0373,80374.0
2020-04-13 11:30:00,39.26,39.47,39.15,39.35,100350.0,36.0281,36.2208,35.9272,36.1107,100350.0
2020-04-13 12:00:00,39.36,39.66,39.33,39.49,59624.0,36.1199,36.3952,36.0924,36.2392,59624.0
2020-04-13 12:30:00,39.47,39.49,39.05,39.2,94907.0,36.2208,36.2392,35.8354,35.9731,94907.0
2020-04-13 13:00:00,39.2,39.31,39.11,39.16,98529.0,35.9731,36.074,35.8905,35.9363,98529.0
2020-04-13 13:30:00,39.15,39.27,39.09,39.24,135432.0,35.9272,36.0373,35.8721,36.0098,135432.0
2020-04-13 14:00:00,39.26,39.49,39.19,39.26,196678.0,36.0281,36.2392,35.9639,36.0281,196678.0
2020-04-13 14:30:00,39.27,39.4,39.18,39.34,84975.0,36.0373,36.1566,35.9547,36.1015,84975.0
2020-04-13 15:00:00,39.33,39.5,39.14,39.44,135258.0,36.0924,36.2484,35.918,36.1933,135258.0
2020-04-13 15:30:00,39.43,39.65,39.27,39.41,382556.0,36.1841,36.386,36.0373,36.1658,382556.0
2020-04-14 09:30:00,40.11,40.37,39.65,39.69,209360.0,36.8081,37.0467,36.386,36.4227,209360.0
2020-04-14 10:00:00,39.7,40.13,39.58,39.99,169718.0,36.4319,36.8265,36.3218,36.698,169718.0
2020-04-14 10:30:00,39.98,39.99,39.38,39.46,339679.0,36.6888,36.698,36.1382,36.2117,339679.0
2020-04-14 11:00:00,39.44,39.44,39.08,39.29,160515.0,36.1933,36.1933,35.8629,36.0556,160515.0
2020-04-14 11:30:00,39.28,39.43,39.23,39.25,103612.0,36.0465,36.1841,36.0006,36.0189,103612.0
2020-04-14 12:00:00,39.25,39.61,39.25,39.53,264255.0,36.0189,36.3493,36.0189,36.2759,264255.0
2020-04-14 12:30:00,39.54,39.54,39.17,39.31,127048.0,36.2851,36.2851,35.9455,36.074,127048.0
2020-04-14 13:00:00,39.32,39.5,39.26,39.47,114694.0,36.0832,36.2484,36.0281,36.2208,114694.0
2020-04-14 13:30:00,39.48,39.59,39.44,39.47,92303.0,36.23,36.331,36.1933,36.2208,92303.0
2020-04-14 14:00:00,39.49,39.67,39.42,39.61,108920.0,36.2392,36.4044,36.1749,36.3493,108920.0
2020-04-14 14:30:00,39.61,39.68,39.49,39.56,109945.0,36.3493,36.4135,36.2392,36.3034,109945.0
2020-04-14 15:00:00,39.55,39.66,39.43,39.66,167554.0,36.2942,36.3952,36.1841,36.3952,167554.0
2020-04-14 15:30:00,39.65,39.88,39.63,39.75,550451.0,36.386,36.5971,36.3677,36.4778,550451.0
2020-04-15 09:30:00,38.49,39.01,37.96,38.52,138798.0,35.3215,35.7987,34.8351,35.349,138798.0
2020-04-15 10:00:00,38.51,38.53,38.16,38.2,124090.0,35.3399,35.3582,35.0187,35.0554,124090.0
2020-04-15 10:30:00,38.18,38.36,38.04,38.24,140539.0,35.037,35.2022,34.9085,35.0921,140539.0
2020-04-15 11:00:00,38.21,38.23,37.85,38.06,87470.0,35.0646,35.0829,34.7342,34.9269,87470.0
2020-04-15 11:30:00,38.06,38.19,37.96,38.05,65573.0,34.9269,35.0462,34.8351,34.9177,65573.0
2020-04-15 12:00:00,38.05,38.3,38.0,38.26,78601.0,34.9177,35.1471,34.8718,35.1104,78601.0
2020-04-15 12:30:00,38.27,38.48,38.15,38.33,82367.0,35.1196,35.3123,35.0095,35.1747,82367.0
2020-04-15 13:00:00,38.32,38.6,38.32,38.41,52265.0,35.1655,35.4224,35.1655,35.2481,52265.0
2020-04-15 13:30:00,38.4,38.4,38.23,38.23,73949.0,35.2389,35.2389,35.0829,35.0829,73949.0
2020-04-15 14:00:00,38.25,38.56,38.25,38.54,66525.0,35.1013,35.3857,35.1013,35.3674,66525.0
2020-04-15 14:30:00,38.54,38.57,38.3,38.43,130454.0,35.3674,35.3949,35.1471,35.2664,130454.0
2020-04-15 15:00:00,38.42,38.47,38.16,38.26,192768.0,35.2573,35.3031,35.0187,35.1104,192768.0
2020-04-15 15:30:00,38.24,39.11,38.1,38.18,744498.0,35.0921,35.8905,34.9636,35.037,744498.0
2020-04-16 09:30:00,38.22,38.52,37.75,37.98,178537.0,35.0737,35.349,34.6424,34.8535,178537.0
2020-04-16 10:00:00,37.99,38.23,37.72,38.23,110095.0,34.8627,35.0829,34.6149,35.0829,110095.0
2020-04-16 10:30:00,38.22,38.46,37.93,38.37,105026.0,35.0737,35.294,34.8076,35.2114,105026.0
2020-04-16 11:00:00,38.4,38.5,38.31,38.38,126125.0,35.2389,35.3307,35.1563,35.2206,126125.0
2020-04-16 11:30:00,38.38,38.8,38.32,38.78,176821.0,35.2206,35.606,35.1655,35.5876,176821.0
2020-04-16 12:00:00,38.79,38.81,38.35,38.55,155648.0,35.5968,35.6152,35.193,35.3766,155648.0
2020-04-16 12:30:00,38.53,38.6,38.3,38.57,371708.0,35.3582,35.4224,35.1471,35.3949,371708.0
2020-04-16 13:00:00,38.57,38.78,38.49,38.78,306786.0,35.3949,35.5876,35.3215,35.5876,306786.0
2020-04-16 13:30:00,38.77,38.96,38.73,38.85,160928.0,35.5785,35.7528,35.5417,35.6519,160928.0
2020-04-16 14:00:00,38.87,39.07,38.75,38.91,229787.0,35.6702,35.8538,35.5601,35.7069,229787.0
2020-04-16 14:30:00,38.91,39.13,38.88,39.07,266218.0,35.7069,35.9088,35.6794,35.8538,266218.0
2020-04-16 15:00:00,39.08,39.16,38.91,39.16,242300.0,35.8629,35.9363,35.7069,35.9363,242300.0
2020-04-16 15:30:00,39.17,39.28,38.87,39.09,719052.0,35.9455,36.0465,35.6702,35.8721,719052.0
2020-04-17 09:30:00,40.13,40.75,40.0,40.7,390234.0,36.8265,37.3955,36.7072,37.3496,390234.0
2020-04-17 10:00:00,40.67,40.7,40.09,40.1,152763.0,37.322,37.3496,36.7898,36.799,152763.0
2020-04-17 10:30:00,40.1,40.13,39.89,39.96,239447.0,36.799,36.8265,36.6063,36.6705,239447.0
2020-04-17 11:00:00,39.95,40.08,39.71,39.73,294562.0,36.6613,36.7806,36.4411,36.4594,294562.0
2020-04-17 11:30:00,39.74,39.88,39.63,39.73,183599.0,36.4686,36.5971,36.3677,36.4594,183599.0
2020-04-17 12:00:00,39.73,39.84,39.66,39.73,96603.0,36.4594,36.5604,36.3952,36.4594,96603.0
2020-04-17 12:30:00,39.74,39.93,39.71,39.75,72959.0,36.4686,36.643,36.4411,36.4778,72959.0
2020-04-17 13:00:00,39.74,40.07,39.71,39.9,190377.0,36.4686,36.7714,36.4411,36.6154,190377.0
2020-04-17 13:30:00,39.91,40.08,39.76,39.9,172523.0,36.6246,36.7806,36.487,36.6154,172523.0
2020-04-17 14:00:00,39.89,39.95,39.75,39.76,149189.0,36.6063,36.6613,36.4778,36.487,149189.0
2020-04-17 14:30:00,39.76,39.77,39.55,39.71,108659.0,36.487,36.4961,36.2942,36.4411,108659.0
2020-04-17 15:00:00,39.71,39.85,39.7,39.85,188562.0,36.4411,36.5695,36.4319,36.5695,188562.0
2020-04-17 15:30:00,39.85,40.11,39.02,40.01,623337.0,36.5695,36.8081,35.8079,36.7164,623337.0
2020-04-20 09:30:00,39.23,39.57,38.83,39.37,167711.0,36.0006,36.3126,35.6335,36.1291,167711.0
2020-04-20 10:00:00,39.36,39.54,39.28,39.39,117122.0,36.1199,36.2851,36.0465,36.1474,117122.0
2020-04-20 10:30:00,39.39,39.78,39.38,39.66,134587.0,36.1474,36.5053,36.1382,36.3952,134587.0
2020-04-20 11:00:00,39.65,39.71,39.5,39.62,86892.0,36.386,36.4411,36.2484,36.3585,86892.0
2020-04-20 11:30:00,39.62,39.82,39.56,39.65,83868.0,36.3585,36.542,36.3034,36.386,83868.0
2020-04-20 12:00:00,39.65,39.66,39.47,39.58,63355.0,36.386,36.3952,36.2208,36.3218,63355.0
2020-04-20 12:30:00,39.58,39.94,39.58,39.86,124658.0,36.3218,36.6521,36.3218,36.5787,124658.0
2020-04-20 13:00:00,39.86,39.89,39.68,39.71,118213.0,36.5787,36.6063,36.4135,36.4411,118213.0
2020-04-20 13:30:00,39.72,39.79,39.48,39.76,117248.0,36.4502,36.5145,36.23,36.487,117248.0
2020-04-20 14:00:00,39.75,39.79,39.29,39.32,173258.0,36.4778,36.5145,36.0556,36.0832,173258.0
2020-04-20 14:30:00,39.33,39.48,39.01,39.01,141336.0,36.0924,36.23,35.7987,35.7987,141336.0
2020-04-20 15:00:00,39.01,39.22,38.97,39.16,197593.0,35.7987,35.9914,35.762,35.9363,197593.0
2020-04-20 15:30:00,39.16,39.22,38.98,39.03,410417.0,35.9363,35.9914,35.7712,35.817,410417.0
2020-04-21 09:30:00,38.1,38.83,38.04,38.78,146026.0,34.9636,35.6335,34.9085,35.5876,146026.0
2020-04-21 10:00:00,38.77,38.77,38.51,38.7,126611.0,35.5785,35.5785,35.3399,35.5142,126611.0
2020-04-21 10:30:00,38.71,38.86,38.65,38.74,124283.0,35.5234,35.661,35.4683,35.5509,124283.0
2020-04-21 11:00:00,38.72,38.76,38.46,38.5,115692.0,35.5326,35.5693,35.294,35.3307,115692.0
2020-04-21 11:30:00,38.5,38.61,38.25,38.53,118876.0,35.3307,35.4316,35.1013,35.3582,118876.0
2020-04-21 12:00:00,38.54,38.65,38.5,38.57,90259.0,35.3674,35.4683,35.3307,35.3949,90259.0
2020-04-21 12:30:00,38.57,38.76,38.43,38.72,71930.0,35.3949,35.5693,35.2664,35.5326,71930.0
2020-04-21 13:00:00,38.71,38.79,38.59,38.76,101588.0,35.5234,35.5968,35.4133,35.5693,101588.0
2020-04-21 13:30:00,38.74,38.88,38.65,38.68,70013.0,35.5509,35.6794,35.4683,35.4959,70013.0
2020-04-21 14:00:00,38.68,39.02,38.59,38.89,115057.0,35.4959,35.8079,35.4133,35.6886,115057.0
2020-04-21 14:30:00,38.9,38.91,38.67,38.73,175151.0,35.6978,35.7069,35.4867,35.5417,175151.0
2020-04-21 15:00:00,38.73,38.84,38.61,38.67,205409.0,35.5417,35.6427,35.4316,35.4867,205409.0
2020-04-21 15:30:00,38.67,38.8,38.38,38.45,539122.0,35.4867,35.606,35.2206,35.2848,539122.0
2020-04-22 09:30:00,39.23,39.32,38.79,38.83,190321.0,36.0006,36.0832,35.5968,35.6335,190321.0
2020-04-22 10:00:00,38.82,39.1,38.77,38.93,189591.0,35.6243,35.8813,35.5785,35.7253,189591.0
2020-04-22 10:30:00,38.93,38.97,38.47,38.54,158288.0,35.7253,35.762,35.3031,35.3674,158288.0
2020-04-22 11:00:00,38.55,38.87,38.53,38.78,101419.0,35.3766,35.6702,35.3582,35.5876,101419.0
2020-04-22 11:30:00,38.79,39.09,38.77,38.99,102504.0,35.5968,35.8721,35.5785,35.7803,102504.0
2020-04-22 12:00:00,39.0,39.1,38.9,39.04,71707.0,35.7895,35.8813,35.6978,35.8262,71707.0
2020-04-22 12:30:00,39.04,39.1,38.92,38.95,74857.0,35.8262,35.8813,35.7161,35.7436,74857.0
2020-04-22 13:00:00,38.95,39.02,38.85,39.02,58370.0,35.7436,35.8079,35.6519,35.8079,58370.0
2020-04-22 13:30:00,39.02,39.06,38.95,38.98,81007.0,35.8079,35.8446,35.7436,35.7712,81007.0
2020-04-22 14:00:00,38.99,39.04,38.88,39.0,134037.0,35.7803,35.8262,35.6794,35.7895,134037.0
2020-04-22 14:30:00,39.02,39.24,39.02,39.17,101803.0,35.8079,36.0098,35.8079,35.9455,101803.0
2020-04-22 15:00:00,39.18,39.44,39.14,39.41,150334.0,35.9547,36.1933,35.918,36.1658,150334.0
2020-04-22 15:30:00,39.39,39.52,39.2,39.25,466612.0,36.1474,36.2667,35.9731,36.0189,466612.0
2020-04-23 09:30:00,39.69,40.45,39.41,39.99,230636.0,36.4227,37.1202,36.1658,36.698,230636.0
2020-04-23 10:00:00,40.01,40.2,39.89,40.17,105240.0,36.7164,36.8907,36.6063,36.8632,105240.0
2020-04-23 10:30:00,40.17,40.57,40.16,40.42,141951.0,36.8632,37.2303,36.854,37.0926,141951.0
2020-04-23 11:00:00,40.41,40.49,40.27,40.44,54586.0,37.0834,37.1569,36.955,37.111,54586.0
2020-04-23 11:30:00,40.44,40.47,40.16,40.42,116336.0,37.111,37.1385,36.854,37.0926,116336.0
2020-04-23 12:00:00,40.43,40.55,40.34,40.55,72246.0,37.1018,37.2119,37.0192,37.2119,72246.0
2020-04-23 12:30:00,40.52,40.53,39.89,40.17,124328.0,37.1844,37.1936,36.6063,36.8632,124328.0
2020-04-23 13:00:00,40.21,40.54,40.11,40.25,99624.0,36.8999,37.2027,36.8081,36.9366,99624.0
2020-04-23 13:30:00,40.25,40.29,39.94,40.11,87177.0,36.9366,36.9733,36.6521,36.8081,87177.0
2020-04-23 14:00:00,40.1,40.23,39.88,40.14,88006.0,36.799,36.9183,36.5971,36.8357,88006.0
2020-04-23 14:30:00,40.13,40.2,40.02,40.1,129713.0,36.8265,36.8907,36.7256,36.799,129713.0
2020-04-23 15:00:00,40.08,40.12,39.76,39.87,146202.0,36.7806,36.8173,36.487,36.5879,146202.0
2020-04-23 15:30:00,39.87,40.01,39.67,39.69,587975.0,36.5879,36.7164,36.4044,36.4227,587975.0
2020-04-24 09:30:00,39.9,40.0,39.37,39.52,383128.0,36.6154,36.7072,36.1291,36.2667,383128.0
2020-04-24 10:00:00,39.52,39.7,39.4,39.58,105071.0,36.2667,36.4319,36.1566,36.3218,105071.0
2020-04-24 10:30:00,39.56,39.81,39.52,39.6,94406.0,36.3034,36.5328,36.2667,36.3401,94406.0
2020-04-24 11:00:00,39.59,39.59,39.4,39.48,82214.0,36.331,36.331,36.1566,36.23,82214.0
2020-04-24 11:30:00,39.49,39.65,39.43,39.53,100117.0,36.2392,36.386,36.1841,36.2759,100117.0
2020-04-24 12:00:00,39.53,39.75,39.47,39.66,147782.0,36.2759,36.4778,36.2208,36.3952,147782.0
2020-04-24 12:30:00,39.67,39.76,39.6,39.74,86300.0,36.4044,36.487,36.3401,36.4686,86300.0
2020-04-24 13:00:00,39.74,39.74,39.6,39.66,212499.0,36.4686,36.4686,36.3401,36.3952,212499.0
2020-04-24 13:30:00,39.66,39.81,39.59,39.81,299973.0,36.3952,36.5328,36.331,36.5328,299973.0
2020-04-24 14:00:00,39.81,39.92,39.69,39.88,131232.0,36.5328,36.6338,36.4227,36.5971,131232.0
2020-04-24 14:30:00,39.89,40.07,39.89,40.02,114224.0,36.6063,36.7714,36.6063,36.7256,114224.0
2020-04-24 15:00:00,40.03,40.21,39.87,40.21,187230.0,36.7347,36.8999,36.5879,36.8999,187230.0
2020-04-24 15:30:00,40.21,40.25,39.87,40.07,764971.0,36.8999,36.9366,36.5879,36.7714,764971.0
2020-04-27 09:30:00,40.52,41.24,40.43,41.22,130782.0,37.1844,37.8451,37.1018,37.8268,130782.0
2020-04-27 10:00:00,41.2,41.31,40.88,41.23,109039.0,37.8084,37.9094,37.5148,37.8359,109039.0
2020-04-27 10:30:00,41.26,41.44,41.2,41.3,86208.0,37.8635,38.0287,37.8084,37.9002,86208.0
2020-04-27 11:00:00,41.29,41.6,41.14,41.55,107030.0,37.891,38.1755,37.7534,38.1296,107030.0
2020-04-27 11:30:00,41.55,41.72,41.49,41.61,79750.0,38.1296,38.2856,38.0745,38.1847,79750.0
2020-04-27 12:00:00,41.6,41.71,41.51,41.56,84498.0,38.1755,38.2764,38.0929,38.1388,84498.0
2020-04-27 12:30:00,41.58,41.68,41.5,41.65,86519.0,38.1571,38.2489,38.0837,38.2214,86519.0
2020-04-27 13:00:00,41.67,41.67,41.47,41.5,124894.0,38.2397,38.2397,38.0562,38.0837,124894.0
2020-04-27 13:30:00,41.49,41.67,41.46,41.61,84260.0,38.0745,38.2397,38.047,38.1847,84260.0
2020-04-27 14:00:00,41.62,41.62,41.46,41.47,236804.0,38.1938,38.1938,38.047,38.0562,236804.0
2020-04-27 14:30:00,41.46,41.77,41.46,41.73,122787.0,38.047,38.3315,38.047,38.2948,122787.0
2020-04-27 15:00:00,41.74,41.82,41.69,41.72,132689.0,38.304,38.3774,38.2581,38.2856,132689.0
2020-04-27 15:30:00,41.72,41.79,41.5,41.51,597239.0,38.2856,38.3498,38.0837,38.0929,597239.0
2020-04-28 09:30:00,42.18,42.92,41.93,42.62,313290.0,38.7077,39.3868,38.4783,39.1115,313290.0
2020-04-28 10:00:00,42.61,42.71,42.32,42.37,350871.0,39.1023,39.1941,38.8362,38.8821,350871.0
2020-04-28 10:30:00,42.38,42.44,41.82,41.87,157940.0,38.8913,38.9463,38.3774,38.4233,157940.0
2020-04-28 11:00:00,41.88,42.16,41.83,41.89,167616.0,38.4324,38.6894,38.3866,38.4416,167616.0
2020-04-28 11:30:00,41.88,42.04,41.86,42.02,117408.0,38.4324,38.5793,38.4141,38.5609,117408.0
2020-04-28 12:00:00,42.03,42.04,41.81,41.94,191754.0,38.5701,38.5793,38.3682,38.4875,191754.0
2020-04-28 12:30:00,41.93,42.02,41.87,42.0,81376.0,38.4783,38.5609,38.4233,38.5426,81376.0
2020-04-28 13:00:00,42.0,42.27,41.98,42.24,186959.0,38.5426,38.7903,38.5242,38.7628,186959.0
2020-04-28 13:30:00,42.23,42.33,42.12,42.16,108745.0,38.7536,38.8454,38.6527,38.6894,108745.0
2020-04-28 14:00:00,42.16,42.38,42.13,42.3,111278.0,38.6894,38.8913,38.6619,38.8179,111278.0
2020-04-28 14:30:00,42.3,42.36,41.97,42.04,353760.0,38.8179,38.8729,38.515,38.5793,353760.0
2020-04-28 15:00:00,42.06,42.11,41.87,41.95,385643.0,38.5976,38.6435,38.4233,38.4967,385643.0
2020-04-28 15:30:00,41.94,42.03,41.65,41.76,563564.0,38.4875,38.5701,38.2214,38.3223,563564.0
2020-04-29 09:30:00,43.59,43.93,41.35,42.15,621700.0,40.0017,40.3137,37.9461,38.6802,621700.0
2020-04-29 10:00:00,42.08,42.19,40.95,41.07,590129.0,38.616,38.7169,37.579,37.6891,590129.0
2020-04-29 10:30:00,41.05,41.61,40.93,41.18,482628.0,37.6708,38.1847,37.5606,37.7901,482628.0
2020-04-29 11:00:00,41.18,41.41,41.08,41.41,211112.0,37.7901,38.0011,37.6983,38.0011,211112.0
2020-04-29 11:30:00,41.38,41.53,41.28,41.44,242785.0,37.9736,38.1112,37.8818,38.0287,242785.0
2020-04-29 12:00:00,41.45,41.64,41.31,41.47,232013.0,38.0378,38.2122,37.9094,38.0562,232013.0
2020-04-29 12:30:00,41.48,41.76,41.4,41.61,149199.0,38.0654,38.3223,37.992,38.1847,149199.0
2020-04-29 13:00:00,41.61,41.69,41.45,41.57,99854.0,38.1847,38.2581,38.0378,38.148,99854.0
2020-04-29 13:30:00,41.57,41.57,41.38,41.46,94601.0,38.148,38.148,37.9736,38.047,94601.0
2020-04-29 14:00:00,41.45,41.51,41.33,41.39,150204.0,38.0378,38.0929,37.9277,37.9828,150204.0
2020-04-29 14:30:00,41.41,41.45,41.23,41.31,183314.0,38.0011,38.0378,37.8359,37.9094,183314.0
2020-04-29 15:00:00,41.3,41.33,41.19,41.29,261591.0,37.9002,37.9277,37.7992,37.891,261591.0
2020-04-29 15:30:00,41.29,41.73,41.23,41.49,1022653.0,37.891,38.2948,37.8359,38.0745,1022653.0
2020-04-30 09:30:00,40.98,41.47,40.84,41.36,277047.0,37.6065,38.0562,37.4781,37.9552,277047.0
2020-04-30 10:00:00,41.36,41.72,41.35,41.66,271543.0,37.9552,38.2856,37.9461,38.2305,271543.0
2020-04-30 10:30:00,41.66,41.78,41.38,41.42,257983.0,38.2305,38.3407,37.9736,38.0103,257983.0
2020-04-30 11:00:00,41.44,41.57,41.37,41.41,138552.0,38.0287,38.148,37.9644,38.0011,138552.0
2020-04-30 11:30:00,41.42,41.56,41.34,41.39,168649.0,38.0103,38.1388,37.9369,37.9828,168649.0
2020-04-30 12:00:00,41.39,41.4,41.17,41.29,138688.0,37.9828,37.992,37.7809,37.891,138688.0
2020-04-30 12:30:00,41.29,41.48,41.2,41.41,136565.0,37.891,38.0654,37.8084,38.0011,136565.0
2020-04-30 13:00:00,41.39,41.61,41.3,41.41,151176.0,37.9828,38.1847,37.9002,38.0011,151176.0
2020-04-30 13:30:00,41.4,41.42,41.27,41.28,109097.0,37.992,38.0103,37.8727,37.8818,109097.0
2020-04-30 14:00:00,41.29,41.41,41.19,41.39,114975.0,37.891,38.0011,37.7992,37.9828,114975.0
2020-04-30 14:30:00,41.39,41.46,41.15,41.18,133905.0,37.9828,38.047,37.7625,37.7901,133905.0
2020-04-30 15:00:00,41.17,41.38,41.13,41.23,206084.0,37.7809,37.9736,37.7442,37.8359,206084.0
2020-04-30 15:30:00,41.22,41.29,40.91,41.04,545788.0,37.8268,37.891,37.5423,37.6616,545788.0
2020-05-01 09:30:00,40.14,40.6,39.89,40.18,305365.0,36.8357,37.2578,36.6063,36.8724,305365.0
2020-05-01 10:00:00,40.21,40.56,40.13,40.25,233524.0,36.8999,37.2211,36.8265,36.9366,233524.0
2020-05-01 10:30:00,40.25,40.4,40.04,40.08,162086.0,36.9366,37.0743,36.7439,36.7806,162086.0
2020-05-01 11:00:00,40.06,40.07,39.92,39.95,104452.0,36.7623,36.7714,36.6338,36.6613,104452.0
2020-05-01 11:30:00,39.95,40.03,39.9,40.03,116514.0,36.6613,36.7347,36.6154,36.7347,116514.0
2020-05-01 12:00:00,40.02,40.13,39.98,40.02,142067.0,36.7256,36.8265,36.6888,36.7256,142067.0
2020-05-01 12:30:00,40.01,40.1,39.92,40.09,81215.0,36.7164,36.799,36.6338,36.7898,81215.0
2020-05-01 13:00:00,40.1,40.15,39.97,40.12,115650.0,36.799,36.8449,36.6797,36.8173,115650.0
2020-05-01 13:30:00,40.11,40.16,39.98,40.0,78942.0,36.8081,36.854,36.6888,36.7072,78942.0
2020-05-01 14:00:00,40.01,40.05,39.95,40.0,99153.0,36.7164,36.7531,36.6613,36.7072,99153.0
2020-05-01 14:30:00,39.98,40.04,39.8,39.83,132249.0,36.6888,36.7439,36.5237,36.5512,132249.0
2020-05-01 15:00:00,39.82,40.02,39.79,39.93,165536.0,36.542,36.7256,36.5145,36.643,165536.0
2020-05-01 15:30:00,39.93,40.07,39.78,40.04,389054.0,36.643,36.7714,36.5053,36.7439,389054.0
2020-05-04 09:30:00,39.62,39.8,39.33,39.58,153058.0,36.3585,36.5237,36.0924,36.3218,153058.0
2020-05-04 10:00:00,39.59,39.82,39.54,39.66,146452.0,36.331,36.542,36.2851,36.3952,146452.0
2020-05-04 10:30:00,39.67,39.74,39.52,39.56,151260.0,36.4044,36.4686,36.2667,36.3034,151260.0
2020-05-04 11:00:00,39.56,39.78,39.53,39.61,170355.0,36.3034,36.5053,36.2759,36.3493,170355.0
2020-05-04 11:30:00,39.61,39.8,39.58,39.6,184650.0,36.3493,36.5237,36.3218,36.3401,184650.0
2020-05-04 12:00:00,39.62,39.74,39.62,39.7,126947.0,36.3585,36.4686,36.3585,36.4319,126947.0
2020-05-04 12:30:00,39.69,39.71,39.63,39.66,93118.0,36.4227,36.4411,36.3677,36.3952,93118.0
2020-05-04 13:00:00,39.66,39.67,39.53,39.6,93158.0,36.3952,36.4044,36.2759,36.3401,93158.0
2020-05-04 13:30:00,39.61,39.78,39.6,39.77,110545.0,36.3493,36.5053,36.3401,36.4961,110545.0
2020-05-04 14:00:00,39.77,39.84,39.64,39.67,130180.0,36.4961,36.5604,36.3768,36.4044,130180.0
2020-05-04 14:30:00,39.69,39.81,39.63,39.78,149428.0,36.4227,36.5328,36.3677,36.5053,149428.0
2020-05-04 15:00:00,39.78,39.89,39.78,39.86,195854.0,36.5053,36.6063,36.5053,36.5787,195854.0
2020-05-04 15:30:00,39.86,39.95,39.78,39.83,564786.0,36.5787,36.6613,36.5053,36.5512,564786.0
2020-05-05 09:30:00,39.87,40.53,39.87,40.5,295868.0,36.5879,37.1936,36.5879,37.166,295868.0
2020-05-05 10:00:00,40.5,40.64,40.39,40.42,225471.0,37.166,37.2945,37.0651,37.0926,225471.0
2020-05-05 10:30:00,40.41,40.52,40.33,40.49,250808.0,37.0834,37.1844,37.01,37.1569,250808.0
2020-05-05 11:00:00,40.5,40.73,40.47,40.68,194430.0,37.166,37.3771,37.1385,37.3312,194430.0
2020-05-05 11:30:00,40.69,40.91,40.68,40.86,187809.0,37.3404,37.5423,37.3312,37.4964,187809.0
2020-05-05 12:00:00,40.86,40.88,40.8,40.82,216666.0,37.4964,37.5148,37.4413,37.4597,216666.0
2020-05-05 12:30:00,40.82,40.86,40.66,40.73,109008.0,37.4597,37.4964,37.3129,37.3771,109008.0
2020-05-05 13:00:00,40.72,40.77,40.61,40.66,167592.0,37.3679,37.4138,37.267,37.3129,167592.0
2020-05-05 13:30:00,40.67,40.91,40.66,40.88,212563.0,37.322,37.5423,37.3129,37.5148,212563.0
2020-05-05 14:00:00,40.88,41.02,40.87,40.91,125832.0,37.5148,37.6432,37.5056,37.5423,125832.0
2020-05-05 14:30:00,40.91,41.02,40.83,41.0,153392.0,37.5423,37.6432,37.4689,37.6249,153392.0
2020-05-05 15:00:00,41.0,41.07,40.82,40.89,243675.0,37.6249,37.6891,37.4597,37.5239,243675.0
2020-05-05 15:30:00,40.89,40.98,40.75,40.82,364663.0,37.5239,37.6065,37.3955,37.4597,364663.0
2020-05-06 09:30:00,40.99,41.24,40.69,40.76,128914.0,37.6157,37.8451,37.3404,37.4046,128914.0
2020-05-06 10:00:00,40.75,40.87,40.61,40.82,83423.0,37.3955,37.5056,37.267,37.4597,83423.0
2020-05-06 10:30:00,40.86,41.32,40.8,41.21,98331.0,37.4964,37.9185,37.4413,37.8176,98331.0
2020-05-06 11:00:00,41.22,41.28,40.97,41.07,111855.0,37.8268,37.8818,37.5973,37.6891,111855.0
2020-05-06 11:30:00,41.07,41.2,41.0,41.15,103222.0,37.6891,37.8084,37.6249,37.7625,103222.0
2020-05-06 12:00:00,41.16,41.34,41.09,41.28,146115.0,37.7717,37.9369,37.7075,37.8818,146115.0
2020-05-06 12:30:00,41.29,41.46,41.27,41.33,156506.0,37.891,38.047,37.8727,37.9277,156506.0
2020-05-06 13:00:00,41.34,41.36,41.17,41.34,150878.0,37.9369,37.9552,37.7809,37.9369,150878.0
2020-05-06 13:30:00,41.34,41.39,41.2,41.23,151786.0,37.9369,37.9828,37.8084,37.8359,151786.0
2020-05-06 14:00:00,41.23,41.24,41.05,41.12,231330.0,37.8359,37.8451,37.6708,37.735,231330.0
2020-05-06 14:30:00,41.11,41.48,41.06,41.42,126198.0,37.7258,38.0654,37.6799,38.0103,126198.0
2020-05-06 15:00:00,41.42,41.48,41.32,41.37,201330.0,38.0103,38.0654,37.9185,37.9644,201330.0
2020-05-06 15:30:00,41.35,41.41,41.17,41.29,463595.0,37.9461,38.0011,37.7809,37.891,463595.0
2020-05-07 09:30:00,41.67,42.35,41.56,42.31,152609.0,38.2397,38.8637,38.1388,38.827,152609.0
2020-05-07 10:00:00,42.32,42.34,41.91,42.09,113972.0,38.8362,38.8546,38.46,38.6252,113972.0
2020-05-07 10:30:00,42.09,42.3,42.05,42.18,124344.0,38.6252,38.8179,38.5884,38.7077,124344.0
2020-05-07 11:00:00,42.19,42.27,42.1,42.23,98768.0,38.7169,38.7903,38.6343,38.7536,98768.0
2020-05-07 11:30:00,42.24,42.34,42.09,42.28,92707.0,38.7628,38.8546,38.6252,38.7995,92707.0
2020-05-07 12:00:00,42.29,42.31,42.14,42.23,94110.0,38.8087,38.827,38.671,38.7536,94110.0
2020-05-07 12:30:00,42.22,42.22,41.95,42.07,110703.0,38.7444,38.7444,38.4967,38.6068,110703.0
2020-05-07 13:00:00,42.07,42.13,42.0,42.02,80225.0,38.6068,38.6619,38.5426,38.5609,80225.0
2020-05-07 13:30:00,42.02,42.06,41.84,41.9,129886.0,38.5609,38.5976,38.3957,38.4508,129886.0
2020-05-07 14:00:00,41.9,41.93,41.77,41.84,117712.0,38.4508,38.4783,38.3315,38.3957,117712.0
2020-05-07 14:30:00,41.85,41.88,41.76,41.8,135711.0,38.4049,38.4324,38.3223,38.359,135711.0
2020-05-07 15:00:00,41.8,41.83,41.69,41.74,157936.0,38.359,38.3866,38.2581,38.304,157936.0
2020-05-07 15:30:00,41.75,41.75,41.47,41.53,458761.0,38.3131,38.3131,38.0562,38.1112,458761.0
2020-05-08 09:30:00,41.83,42.21,41.83,42.19,220559.0,38.3866,38.7353,38.3866,38.7169,220559.0
2020-05-08 10:00:00,42.21,42.45,42.18,42.28,185913.0,38.7353,38.9555,38.7077,38.7995,185913.0
2020-05-08 10:30:00,42.27,42.31,42.09,42.19,148391.0,38.7903,38.827,38.6252,38.7169,148391.0
2020-05-08 11:00:00,42.18,42.29,42.11,42.25,214217.0,38.7077,38.8087,38.6435,38.772,214217.0
2020-05-08 11:30:00,42.25,42.3,42.22,42.25,115393.0,38.772,38.8179,38.7444,38.772,115393.0
2020-05-08 12:00:00,42.25,42.3,42.19,42.27,137392.0,38.772,38.8179,38.7169,38.7903,137392.0
2020-05-08 12:30:00,42.26,42.33,42.14,42.15,159098.0,38.7812,38.8454,38.671,38.6802,159098.0
2020-05-08 13:00:00,42.15,42.19,42.0,42.08,135575.0,38.6802,38.7169,38.5426,38.616,135575.0
2020-05-08 13:30:00,42.09,42.09,41.93,42.0,128342.0,38.6252,38.6252,38.4783,38.5426,128342.0
2020-05-08 14:00:00,42.01,42.13,41.97,42.12,135013.0,38.5517,38.6619,38.515,38.6527,135013.0
2020-05-08 14:30:00,42.12,42.12,41.99,42.0,171649.0,38.6527,38.6527,38.5334,38.5426,171649.0
2020-05-08 15:00:00,42.01,42.15,41.94,42.02,330191.0,38.5517,38.6802,38.4875,38.5609,330191.0
2020-05-08 15:30:00,42.02,42.23,41.99,42.14,550032.0,38.5609,38.7536,38.5334,38.671,550032.0
2020-05-11 09:30:00,41.62,41.81,41.37,41.5,129389.0,38.1938,38.3682,37.9644,38.0837,129389.0
2020-05-11 10:00:00,41.5,41.54,41.27,41.48,92316.0,38.0837,38.1204,37.8727,38.0654,92316.0
2020-05-11 10:30:00,41.48,41.55,41.34,41.42,85176.0,38.0654,38.1296,37.9369,38.0103,85176.0
2020-05-11 11:00:00,41.41,41.53,41.41,41.52,97269.0,38.0011,38.1112,38.0011,38.1021,97269.0
2020-05-11 11:30:00,41.52,41.63,41.49,41.5,118172.0,38.1021,38.203,38.0745,38.0837,118172.0
2020-05-11 12:00:00,41.5,41.7,41.47,41.69,97890.0,38.0837,38.2673,38.0562,38.2581,97890.0
2020-05-11 12:30:00,41.69,41.75,41.58,41.63,99151.0,38.2581,38.3131,38.1571,38.203,99151.0
2020-05-11 13:00:00,41.62,41.74,41.58,41.72,82440.0,38.1938,38.304,38.1571,38.2856,82440.0
2020-05-11 13:30:00,41.73,41.77,41.62,41.62,104378.0,38.2948,38.3315,38.1938,38.1938,104378.0
2020-05-11 14:00:00,41.62,41.75,41.56,41.72,164684.0,38.1938,38.3131,38.1388,38.2856,164684.0
2020-05-11 14:30:00,41.73,41.8,41.71,41.73,143906.0,38.2948,38.359,38.2764,38.2948,143906.0
2020-05-11 15:00:00,41.73,41.83,41.71,41.75,168911.0,38.2948,38.3866,38.2764,38.3131,168911.0
2020-05-11 15:30:00,41.74,41.75,41.53,41.53,374620.0,38.304,38.3131,38.1112,38.1112,374620.0
2020-05-12 09:30:00,41.55,41.7,41.13,41.24,96983.0,38.1296,38.2673,37.7442,37.8451,96983.0
2020-05-12 10:00:00,41.25,41.27,40.96,41.0,171974.0,37.8543,37.8727,37.5882,37.6249,171974.0
2020-05-12 10:30:00,41.0,41.17,40.99,41.09,121806.0,37.6249,37.7809,37.6157,37.7075,121806.0
2020-05-12 11:00:00,41.08,41.11,40.97,40.99,78636.0,37.6983,37.7258,37.5973,37.6157,78636.0
2020-05-12 11:30:00,41.0,41.06,40.94,41.03,65027.0,37.6249,37.6799,37.5698,37.6524,65027.0
2020-05-12 12:00:00,41.02,41.06,40.96,40.98,77046.0,37.6432,37.6799,37.5882,37.6065,77046.0
2020-05-12 12:30:00,40.98,41.05,40.96,41.0,110231.0,37.6065,37.6708,37.5882,37.6249,110231.0
2020-05-12 13:00:00,41.0,41.02,40.93,40.99,139059.0,37.6249,37.6432,37.5606,37.6157,139059.0
2020-05-12 13:30:00,40.98,41.04,40.96,41.01,110629.0,37.6065,37.6616,37.5882,37.6341,110629.0
2020-05-12 14:00:00,41.02,41.02,40.81,40.84,115243.0,37.6432,37.6432,37.4505,37.4781,115243.0
2020-05-12 14:30:00,40.84,40.87,40.69,40.83,114575.0,37.4781,37.5056,37.3404,37.4689,114575.0
2020-05-12 15:00:00,40.82,40.85,40.59,40.65,157988.0,37.4597,37.4872,37.2486,37.3037,157988.0
2020-05-12 15:30:00,40.66,40.7,40.14,40.15,594645.0,37.3129,37.3496,36.8357,36.8449,594645.0
2020-05-13 09:30:00,39.88,40.08,39.61,39.86,183120.0,36.5971,36.7806,36.3493,36.5787,183120.0
2020-05-13 10:00:00,39.88,40.07,39.87,40.02,283942.0,36.5971,36.7714,36.5879,36.7256,283942.0
2020-05-13 10:30:00,40.02,40.13,39.7,39.73,299754.0,36.7256,36.8265,36.4319,36.4594,299754.0
2020-05-13 11:00:00,39.73,39.77,39.36,39.51,188160.0,36.4594,36.4961,36.1199,36.2575,188160.0
2020-05-13 11:30:00,39.53,39.55,39.2,39.35,107001.0,36.2759,36.2942,35.9731,36.1107,107001.0
2020-05-13 12:00:00,39.38,39.45,39.21,39.41,159992.0,36.1382,36.2025,35.9822,36.1658,159992.0
2020-05-13 12:30:00,39.44,39.48,39.25,39.42,93827.0,36.1933,36.23,36.0189,36.1749,93827.0
2020-05-13 13:00:00,39.42,39.48,39.22,39.41,72584.0,36.1749,36.23,35.9914,36.1658,72584.0
2020-05-13 13:30:00,39.4,39.4,39.25,39.34,109318.0,36.1566,36.1566,36.0189,36.1015,109318.0
2020-05-13 14:00:00,39.34,39.54,39.29,39.43,118755.0,36.1015,36.2851,36.0556,36.1841,118755.0
2020-05-13 14:30:00,39.43,39.52,39.32,39.37,119090.0,36.1841,36.2667,36.0832,36.1291,119090.0
2020-05-13 15:00:00,39.37,39.55,39.33,39.46,146795.0,36.1291,36.2942,36.0924,36.2117,146795.0
2020-05-13 15:30:00,39.45,39.96,39.41,39.86,710349.0,36.2025,36.6705,36.1658,36.5787,710349.0
2020-05-14 09:30:00,39.34,39.51,39.09,39.15,316755.0,36.1015,36.2575,35.8721,35.9272,316755.0
2020-05-14 10:00:00,39.13,39.51,38.98,39.41,248383.0,35.9088,36.2575,35.7712,36.1658,248383.0
2020-05-14 10:30:00,39.42,40.18,39.41,40.09,452875.0,36.1749,36.8724,36.1658,36.7898,452875.0
2020-05-14 11:00:00,40.09,40.52,40.07,40.2,219765.0,36.7898,37.1844,36.7714,36.8907,219765.0
2020-05-14 11:30:00,40.21,40.29,39.96,40.18,176180.0,36.8999,36.9733,36.6705,36.8724,176180.0
2020-05-14 12:00:00,40.18,40.59,40.15,40.46,125181.0,36.8724,37.2486,36.8449,37.1293,125181.0
2020-05-14 12:30:00,40.47,40.78,40.45,40.73,131805.0,37.1385,37.423,37.1202,37.3771,131805.0
2020-05-14 13:00:00,40.74,40.83,40.61,40.83,81190.0,37.3863,37.4689,37.267,37.4689,81190.0
2020-05-14 13:30:00,40.82,40.88,40.59,40.59,89081.0,37.4597,37.5148,37.2486,37.2486,89081.0
2020-05-14 14:00:00,40.59,40.79,40.51,40.74,95209.0,37.2486,37.4322,37.1752,37.3863,95209.0
2020-05-14 14:30:00,40.74,40.79,40.58,40.78,154861.0,37.3863,37.4322,37.2395,37.423,154861.0
2020-05-14 15:00:00,40.77,41.15,40.75,41.09,241070.0,37.4138,37.7625,37.3955,37.7075,241070.0
2020-05-14 15:30:00,41.1,41.43,40.9,41.41,558086.0,37.7166,38.0195,37.5331,38.0011,558086.0
2020-05-15 09:30:00,41.03,41.6,40.7,41.44,137577.0,37.6524,38.1755,37.3496,38.0287,137577.0
2020-05-15 10:00:00,41.48,41.87,41.38,41.8,149853.0,38.0654,38.4233,37.9736,38.359,149853.0
2020-05-15 10:30:00,41.78,42.0,41.75,41.96,201053.0,38.3407,38.5426,38.3131,38.5059,201053.0
2020-05-15 11:00:00,41.95,42.25,41.87,42.13,300707.0,38.4967,38.772,38.4233,38.6619,300707.0
2020-05-15 11:30:00,42.13,42.27,42.08,42.22,133519.0,38.6619,38.7903,38.616,38.7444,133519.0
2020-05-15 12:00:00,42.22,42.49,42.19,42.39,111335.0,38.7444,38.9922,38.7169,38.9005,111335.0
2020-05-15 12:30:00,42.39,42.5,42.26,42.38,111342.0,38.9005,39.0014,38.7812,38.8913,111342.0
2020-05-15 13:00:00,42.38,42.6,42.38,42.57,101333.0,38.8913,39.0932,38.8913,39.0656,101333.0
2020-05-15 13:30:00,42.55,42.73,42.52,42.64,219859.0,39.0473,39.2125,39.0198,39.1299,219859.0
2020-05-15 14:00:00,42.63,42.85,42.63,42.8,182928.0,39.1207,39.3226,39.1207,39.2767,182928.0
2020-05-15 14:30:00,42.82,42.82,42.61,42.62,169995.0,39.2951,39.2951,39.1023,39.1115,169995.0
2020-05-15 15:00:00,42.65,42.78,42.6,42.73,232771.0,39.1391,39.2583,39.0932,39.2125,232771.0
2020-05-15 15:30:00,42.73,42.77,42.47,42.72,456604.0,39.2125,39.2492,38.9739,39.2033,456604.0
2020-05-18 09:30:00,44.1,44.66,43.98,44.35,286984.0,40.4697,40.9836,40.3596,40.6991,286984.0
2020-05-18 10:00:00,44.36,44.44,44.31,44.35,297881.0,40.7083,40.7817,40.6624,40.6991,297881.0
2020-05-18 10:30:00,44.36,44.67,44.34,44.51,223507.0,40.7083,40.9928,40.6899,40.8459,223507.0
2020-05-18 11:00:00,44.51,44.77,44.49,44.7,207798.0,40.8459,41.0845,40.8276,41.0203,207798.0
2020-05-18 11:30:00,44.72,44.73,44.52,44.64,188922.0,41.0386,41.0478,40.8551,40.9652,188922.0
2020-05-18 12:00:00,44.64,44.83,44.56,44.64,371175.0,40.9652,41.1396,40.8918,40.9652,371175.0
2020-05-18 12:30:00,44.63,44.64,44.45,44.53,200387.0,40.9561,40.9652,40.7909,40.8643,200387.0
2020-05-18 13:00:00,44.54,44.61,44.41,44.43,353506.0,40.8735,40.9377,40.7542,40.7725,353506.0
2020-05-18 13:30:00,44.44,44.58,44.29,44.32,475210.0,40.7817,40.9102,40.644,40.6716,475210.0
2020-05-18 14:00:00,44.32,44.37,44.24,44.36,160157.0,40.6716,40.7175,40.5982,40.7083,160157.0
2020-05-18 14:30:00,44.35,44.51,44.34,44.44,359883.0,40.6991,40.8459,40.6899,40.7817,359883.0
2020-05-18 15:00:00,44.44,44.56,44.43,44.52,667391.0,40.7817,40.8918,40.7725,40.8551,667391.0
2020-05-18 15:30:00,44.52,44.68,44.39,44.42,817489.0,40.8551,41.0019,40.7358,40.7633,817489.0
2020-05-19 09:30:00,44.5,45.31,44.36,45.06,469075.0,40.8368,41.5801,40.7083,41.3507,469075.0
2020-05-19 10:00:00,45.07,45.57,45.0,45.27,248230.0,41.3598,41.8187,41.2956,41.5434,248230.0
2020-05-19 10:30:00,45.3,45.38,44.99,45.21,130370.0,41.5709,41.6443,41.2864,41.4883,130370.0
2020-05-19 11:00:00,45.21,45.46,45.17,45.45,121421.0,41.4883,41.7177,41.4516,41.7086,121421.0
2020-05-19 11:30:00,45.46,45.58,45.24,45.29,126543.0,41.7177,41.8279,41.5158,41.5617,126543.0
2020-05-19 12:00:00,45.3,45.36,45.22,45.32,125104.0,41.5709,41.626,41.4975,41.5893,125104.0
2020-05-19 12:30:00,45.32,45.49,45.31,45.48,112271.0,41.5893,41.7453,41.5801,41.7361,112271.0
2020-05-19 13:00:00,45.47,45.55,45.37,45.52,110196.0,41.7269,41.8003,41.6351,41.7728,110196.0
2020-05-19 13:30:00,45.51,45.76,45.5,45.68,132399.0,41.7636,41.993,41.7544,41.9196,132399.0
2020-05-19 14:00:00,45.68,45.95,45.65,45.85,194664.0,41.9196,42.1674,41.8921,42.0756,194664.0
2020-05-19 14:30:00,45.85,45.95,45.5,45.55,130804.0,42.0756,42.1674,41.7544,41.8003,130804.0
2020-05-19 15:00:00,45.55,45.82,45.5,45.54,276352.0,41.8003,42.0481,41.7544,41.7911,276352.0
2020-05-19 15:30:00,45.54,45.61,45.15,45.17,586781.0,41.7911,41.8554,41.4333,41.4516,586781.0
2020-05-20 09:30:00,45.77,46.95,45.77,46.48,419385.0,42.0022,43.0851,42.0022,42.6538,419385.0
2020-05-20 10:00:00,46.5,46.98,46.38,46.86,354346.0,42.6721,43.1126,42.562,43.0025,354346.0
2020-05-20 10:30:00,46.86,46.86,46.45,46.6,225858.0,43.0025,43.0025,42.6262,42.7639,225858.0
2020-05-20 11:00:00,46.59,47.13,46.55,46.96,236768.0,42.7547,43.2503,42.718,43.0943,236768.0
2020-05-20 11:30:00,46.96,47.08,46.75,46.76,109003.0,43.0943,43.2044,42.9015,42.9107,109003.0
2020-05-20 12:00:00,46.77,46.83,46.51,46.6,132054.0,42.9199,42.975,42.6813,42.7639,132054.0
2020-05-20 12:30:00,46.6,46.69,46.21,46.24,236700.0,42.7639,42.8465,42.406,42.4335,236700.0
2020-05-20 13:00:00,46.24,46.3,45.93,45.95,127813.0,42.4335,42.4886,42.149,42.1674,127813.0
2020-05-20 13:30:00,45.97,46.04,45.9,45.98,96608.0,42.1857,42.25,42.1215,42.1949,96608.0
2020-05-20 14:00:00,45.97,46.1,45.83,45.94,266095.0,42.1857,42.305,42.0573,42.1582,266095.0
2020-05-20 14:30:00,45.92,46.26,45.91,46.17,245548.0,42.1399,42.4519,42.1307,42.3693,245548.0
2020-05-20 15:00:00,46.17,46.26,45.9,46.06,162485.0,42.3693,42.4519,42.1215,42.2683,162485.0
2020-05-20 15:30:00,46.06,46.08,45.84,45.91,380807.0,42.2683,42.2867,42.0665,42.1307,380807.0
2020-05-21 09:30:00,45.79,46.27,45.79,46.07,164216.0,42.0206,42.4611,42.0206,42.2775,164216.0
2020-05-21 10:00:00,46.07,46.16,45.73,45.73,158286.0,42.2775,42.3601,41.9655,41.9655,158286.0
2020-05-21 10:30:00,45.73,45.74,45.53,45.56,240006.0,41.9655,41.9747,41.782,41.8095,240006.0
2020-05-21 11:00:00,45.55,45.55,44.96,44.97,348091.0,41.8003,41.8003,41.2589,41.2681,348091.0
2020-05-21 11:30:00,44.97,45.39,44.96,45.33,193152.0,41.2681,41.6535,41.2589,41.5984,193152.0
2020-05-21 12:00:00,45.34,45.68,45.34,45.54,120339.0,41.6076,41.9196,41.6076,41.7911,120339.0
2020-05-21 12:30:00,45.53,45.56,45.17,45.19,216859.0,41.782,41.8095,41.4516,41.47,216859.0
2020-05-21 13:00:00,45.2,45.29,45.03,45.23,211280.0,41.4791,41.5617,41.3231,41.5067,211280.0
2020-05-21 13:30:00,45.23,45.24,45.07,45.15,177742.0,41.5067,41.5158,41.3598,41.4333,177742.0
2020-05-21 14:00:00,45.15,45.28,45.13,45.25,85636.0,41.4333,41.5525,41.4149,41.525,85636.0
2020-05-21 14:30:00,45.25,45.27,45.01,45.09,114052.0,41.525,41.5434,41.3048,41.3782,114052.0
2020-05-21 15:00:00,45.1,45.23,45.06,45.13,151078.0,41.3874,41.5067,41.3507,41.4149,151078.0
2020-05-21 15:30:00,45.13,45.16,44.9,44.92,476678.0,41.4149,41.4424,41.2038,41.2222,476678.0
2020-05-22 09:30:00,45.13,45.15,44.82,44.88,278277.0,41.4149,41.4333,41.1304,41.1855,278277.0
2020-05-22 10:00:00,44.87,45.03,44.73,44.83,134205.0,41.1763,41.3231,41.0478,41.1396,134205.0
2020-05-22 10:30:00,44.84,44.88,44.5,44.54,186570.0,41.1488,41.1855,40.8368,40.8735,186570.0
2020-05-22 11:00:00,44.52,44.71,44.45,44.66,152300.0,40.8551,41.0295,40.7909,40.9836,152300.0
2020-05-22 11:30:00,44.66,44.77,44.57,44.73,101169.0,40.9836,41.0845,40.901,41.0478,101169.0
2020-05-22 12:00:00,44.74,44.85,44.66,44.72,143513.0,41.057,41.1579,40.9836,41.0386,143513.0
2020-05-22 12:30:00,44.73,44.84,44.71,44.72,115512.0,41.0478,41.1488,41.0295,41.0386,115512.0
2020-05-22 13:00:00,44.71,44.78,44.63,44.73,106860.0,41.0295,41.0937,40.9561,41.0478,106860.0
2020-05-22 13:30:00,44.74,44.77,44.64,44.67,89221.0,41.057,41.0845,40.9652,40.9928,89221.0
2020-05-22 14:00:00,44.67,44.83,44.67,44.8,130540.0,40.9928,41.1396,40.9928,41.1121,130540.0
2020-05-22 14:30:00,44.8,44.84,44.7,44.79,97463.0,41.1121,41.1488,41.0203,41.1029,97463.0
2020-05-22 15:00:00,44.78,44.82,44.69,44.77,120259.0,41.0937,41.1304,41.0111,41.0845,120259.0
2020-05-22 15:30:00,44.77,44.83,44.73,44.82,427710.0,41.0845,41.1396,41.0478,41.1304,427710.0
2020-05-26 09:30:00,46.14,46.91,46.1,46.76,337254.0,42.3418,43.0484,42.305,42.9107,337254.0
2020-05-26 10:00:00,46.74,46.82,46.55,46.74,220493.0,42.8924,42.9658,42.718,42.8924,220493.0
2020-05-26 10:30:00,46.73,47.07,46.71,46.99,157775.0,42.8832,43.1952,42.8648,43.1218,157775.0
2020-05-26 11:00:00,46.99,47.2,46.89,46.93,166927.0,43.1218,43.3145,43.03,43.0667,166927.0
2020-05-26 11:30:00,46.93,47.13,46.89,47.13,163797.0,43.0667,43.2503,43.03,43.2503,163797.0
2020-05-26 12:00:00,47.13,47.17,47.02,47.08,120541.0,43.2503,43.287,43.1493,43.2044,120541.0
2020-05-26 12:30:00,47.08,47.19,47.02,47.16,83120.0,43.2044,43.3053,43.1493,43.2778,83120.0
2020-05-26 13:00:00,47.15,47.25,47.08,47.2,76280.0,43.2686,43.3604,43.2044,43.3145,76280.0
2020-05-26 13:30:00,47.2,47.3,47.14,47.2,86299.0,43.3145,43.4063,43.2594,43.3145,86299.0
2020-05-26 14:00:00,47.18,47.23,47.07,47.09,126431.0,43.2961,43.342,43.1952,43.2136,126431.0
2020-05-26 14:30:00,47.1,47.13,46.94,47.11,234121.0,43.2227,43.2503,43.0759,43.2319,234121.0
2020-05-26 15:00:00,47.1,47.11,46.92,46.99,170082.0,43.2227,43.2319,43.0575,43.1218,170082.0
2020-05-26 15:30:00,46.99,47.05,46.75,46.8,602346.0,43.1218,43.1768,42.9015,42.9474,602346.0
2020-05-27 09:30:00,47.32,47.71,47.04,47.18,235134.0,43.4246,43.7825,43.1677,43.2961,235134.0
2020-05-27 10:00:00,47.17,47.27,47.0,47.21,206669.0,43.287,43.3787,43.131,43.3237,206669.0
2020-05-27 10:30:00,47.21,47.32,46.95,47.07,252469.0,43.3237,43.4246,43.0851,43.1952,252469.0
2020-05-27 11:00:00,47.08,47.36,47.05,47.13,118134.0,43.2044,43.4613,43.1768,43.2503,118134.0
2020-05-27 11:30:00,47.12,47.19,46.75,46.81,97199.0,43.2411,43.3053,42.9015,42.9566,97199.0
2020-05-27 12:00:00,46.8,46.91,46.73,46.73,83312.0,42.9474,43.0484,42.8832,42.8832,83312.0
2020-05-27 12:30:00,46.74,46.9,46.7,46.84,90334.0,42.8924,43.0392,42.8557,42.9841,90334.0
2020-05-27 13:00:00,46.84,46.89,46.72,46.75,87049.0,42.9841,43.03,42.874,42.9015,87049.0
2020-05-27 13:30:00,46.76,46.76,46.54,46.62,218529.0,42.9107,42.9107,42.7088,42.7822,218529.0
2020-05-27 14:00:00,46.63,46.79,46.49,46.56,193478.0,42.7914,42.9382,42.6629,42.7272,193478.0
2020-05-27 14:30:00,46.57,46.71,46.53,46.68,149061.0,42.7364,42.8648,42.6996,42.8373,149061.0
2020-05-27 15:00:00,46.68,46.78,46.57,46.77,164699.0,42.8373,42.9291,42.7364,42.9199,164699.0
2020-05-27 15:30:00,46.76,47.09,46.66,47.07,535894.0,42.9107,43.2136,42.8189,43.1952,535894.0
2020-05-28 09:30:00,47.86,47.89,47.09,47.35,135956.0,43.9202,43.9477,43.2136,43.4521,135956.0
2020-05-28 10:00:00,47.37,47.58,47.26,47.29,89739.0,43.4705,43.6632,43.3696,43.3971,89739.0
2020-05-28 10:30:00,47.29,47.72,47.28,47.68,95039.0,43.3971,43.7917,43.3879,43.755,95039.0
2020-05-28 11:00:00,47.69,47.87,47.62,47.78,87210.0,43.7642,43.9293,43.6999,43.8467,87210.0
2020-05-28 11:30:00,47.8,47.86,47.59,47.63,66778.0,43.8651,43.9202,43.6724,43.7091,66778.0
2020-05-28 12:00:00,47.63,47.72,47.52,47.57,56765.0,43.7091,43.7917,43.6082,43.654,56765.0
2020-05-28 12:30:00,47.56,47.63,47.48,47.55,59120.0,43.6449,43.7091,43.5714,43.6357,59120.0
2020-05-28 13:00:00,47.55,47.6,47.51,47.56,63745.0,43.6357,43.6816,43.599,43.6449,63745.0
2020-05-28 13:30:00,47.56,47.59,47.48,47.5,64602.0,43.6449,43.6724,43.5714,43.5898,64602.0
2020-05-28 14:00:00,47.5,47.64,47.47,47.55,60772.0,43.5898,43.7183,43.5623,43.6357,60772.0
2020-05-28 14:30:00,47.56,47.57,47.21,47.33,95480.0,43.6449,43.654,43.3237,43.4338,95480.0
2020-05-28 15:00:00,47.33,47.45,47.0,47.01,162982.0,43.4338,43.5439,43.131,43.1401,162982.0
2020-05-28 15:30:00,47.0,47.05,46.67,46.83,533855.0,43.131,43.1768,42.8281,42.975,533855.0
2020-05-29 09:30:00,45.6,46.27,45.54,45.97,247173.0,41.8462,42.4611,41.7911,42.1857,247173.0
2020-05-29 10:00:00,45.96,46.2,45.82,45.86,186412.0,42.1766,42.3968,42.0481,42.0848,186412.0
2020-05-29 10:30:00,45.87,45.98,45.74,45.79,161320.0,42.094,42.1949,41.9747,42.0206,161320.0
2020-05-29 11:00:00,45.79,45.9,45.74,45.84,129251.0,42.0206,42.1215,41.9747,42.0665,129251.0
2020-05-29 11:30:00,45.82,46.09,45.77,45.9,147763.0,42.0481,42.2959,42.0022,42.1215,147763.0
2020-05-29 12:00:00,45.9,46.04,45.88,46.01,109775.0,42.1215,42.25,42.1032,42.2225,109775.0
2020-05-29 12:30:00,46.0,46.15,45.78,46.09,110126.0,42.2133,42.3509,42.0114,42.2959,110126.0
2020-05-29 13:00:00,46.08,46.21,46.05,46.14,109839.0,42.2867,42.406,42.2592,42.3418,109839.0
2020-05-29 13:30:00,46.14,46.16,45.93,46.07,152203.0,42.3418,42.3601,42.149,42.2775,152203.0
2020-05-29 14:00:00,46.07,46.51,46.03,46.47,146920.0,42.2775,42.6813,42.2408,42.6446,146920.0
2020-05-29 14:30:00,46.47,46.48,45.9,46.46,125847.0,42.6446,42.6538,42.1215,42.6354,125847.0
2020-05-29 15:00:00,46.48,46.71,46.48,46.66,228334.0,42.6538,42.8648,42.6538,42.8189,228334.0
2020-05-29 15:30:00,46.65,46.79,46.49,46.65,634613.0,42.8098,42.9382,42.6629,42.8098,634613.0
2020-06-01 09:30:00,46.74,46.78,46.26,46.32,211263.0,42.8924,42.9291,42.4519,42.5069,211263.0
2020-06-01 10:00:00,46.3,46.53,46.23,46.51,153961.0,42.4886,42.6996,42.4243,42.6813,153961.0
2020-06-01 10:30:00,46.51,46.54,46.32,46.49,140175.0,42.6813,42.7088,42.5069,42.6629,140175.0
2020-06-01 11:00:00,46.51,46.54,46.35,46.39,116042.0,42.6813,42.7088,42.5345,42.5712,116042.0
2020-06-01 11:30:00,46.39,46.5,46.39,46.44,74454.0,42.5712,42.6721,42.5712,42.6171,74454.0
2020-06-01 12:00:00,46.42,46.73,46.41,46.64,51848.0,42.5987,42.8832,42.5895,42.8006,51848.0
2020-06-01 12:30:00,46.65,46.71,46.59,46.66,43584.0,42.8098,42.8648,42.7547,42.8189,43584.0
2020-06-01 13:00:00,46.67,46.75,46.63,46.72,53747.0,42.8281,42.9015,42.7914,42.874,53747.0
2020-06-01 13:30:00,46.72,46.8,46.65,46.65,48206.0,42.874,42.9474,42.8098,42.8098,48206.0
2020-06-01 14:00:00,46.64,46.66,46.51,46.52,85969.0,42.8006,42.8189,42.6813,42.6905,85969.0
2020-06-01 14:30:00,46.53,46.63,46.51,46.58,68183.0,42.6996,42.7914,42.6813,42.7455,68183.0
2020-06-01 15:00:00,46.59,46.69,46.57,46.57,92719.0,42.7547,42.8465,42.7364,42.7364,92719.0
2020-06-01 15:30:00,46.57,46.71,46.43,46.7,567934.0,42.7364,42.8648,42.6079,42.8557,567934.0
2020-06-02 09:30:00,46.92,47.09,46.74,46.78,187257.0,43.0575,43.2136,42.8924,42.9291,187257.0
2020-06-02 10:00:00,46.79,47.12,46.74,47.07,225972.0,42.9382,43.2411,42.8924,43.1952,225972.0
2020-06-02 10:30:00,47.08,47.24,47.02,47.24,103040.0,43.2044,43.3512,43.1493,43.3512,103040.0
2020-06-02 11:00:00,47.24,47.39,47.1,47.31,149151.0,43.3512,43.4889,43.2227,43.4154,149151.0
2020-06-02 11:30:00,47.3,47.63,47.26,47.5,211102.0,43.4063,43.7091,43.3696,43.5898,211102.0
2020-06-02 12:00:00,47.51,47.53,47.4,47.49,127643.0,43.599,43.6173,43.498,43.5806,127643.0
2020-06-02 12:30:00,47.49,47.54,47.36,47.52,173694.0,43.5806,43.6265,43.4613,43.6082,173694.0
2020-06-02 13:00:00,47.51,47.52,47.45,47.48,79160.0,43.599,43.6082,43.5439,43.5714,79160.0
2020-06-02 13:30:00,47.47,47.6,47.46,47.46,143591.0,43.5623,43.6816,43.5531,43.5531,143591.0
2020-06-02 14:00:00,47.47,47.53,47.43,47.45,106353.0,43.5623,43.6173,43.5256,43.5439,106353.0
2020-06-02 14:30:00,47.46,47.53,47.37,47.47,86370.0,43.5531,43.6173,43.4705,43.5623,86370.0
2020-06-02 15:00:00,47.48,47.51,47.33,47.41,113588.0,43.5714,43.599,43.4338,43.5072,113588.0
2020-06-02 15:30:00,47.41,47.52,47.31,47.5,384692.0,43.5072,43.6082,43.4154,43.5898,384692.0
2020-06-03 09:30:00,47.94,48.34,47.85,48.28,192555.0,43.9936,44.3607,43.911,44.3056,192555.0
2020-06-03 10:00:00,48.35,48.77,48.29,48.76,316329.0,44.3698,44.7553,44.3148,44.7461,316329.0
2020-06-03 10:30:00,48.76,48.85,48.63,48.65,103212.0,44.7461,44.8287,44.6268,44.6451,103212.0
2020-06-03 11:00:00,48.65,48.75,48.6,48.64,73929.0,44.6451,44.7369,44.5992,44.636,73929.0
2020-06-03 11:30:00,48.64,48.71,48.6,48.62,69797.0,44.636,44.7002,44.5992,44.6176,69797.0
2020-06-03 12:00:00,48.62,48.7,48.48,48.56,86207.0,44.6176,44.691,44.4891,44.5625,86207.0
2020-06-03 12:30:00,48.57,48.59,48.39,48.43,57625.0,44.5717,44.5901,44.4065,44.4432,57625.0
2020-06-03 13:00:00,48.44,48.5,48.4,48.43,67554.0,44.4524,44.5075,44.4157,44.4432,67554.0
2020-06-03 13:30:00,48.44,48.58,48.37,48.57,69891.0,44.4524,44.5809,44.3882,44.5717,69891.0
2020-06-03 14:00:00,48.58,48.83,48.57,48.76,132897.0,44.5809,44.8103,44.5717,44.7461,132897.0
2020-06-03 14:30:00,48.75,48.79,48.66,48.69,72591.0,44.7369,44.7736,44.6543,44.6818,72591.0
2020-06-03 15:00:00,48.69,48.81,48.68,48.69,98398.0,44.6818,44.792,44.6727,44.6818,98398.0
2020-06-03 15:30:00,48.69,48.8,48.47,48.56,605800.0,44.6818,44.7828,44.4799,44.5625,605800.0
2020-06-04 09:30:00,48.33,48.51,48.07,48.24,120658.0,44.3515,44.5167,44.1129,44.2689,120658.0
2020-06-04 10:00:00,48.25,48.41,48.12,48.41,148181.0,44.2781,44.4249,44.1588,44.4249,148181.0
2020-06-04 10:30:00,48.42,48.5,48.35,48.38,95065.0,44.4341,44.5075,44.3698,44.3974,95065.0
2020-06-04 11:00:00,48.37,48.38,48.08,48.18,115509.0,44.3882,44.3974,44.1221,44.2138,115509.0
2020-06-04 11:30:00,48.18,48.32,48.08,48.14,127754.0,44.2138,44.3423,44.1221,44.1771,127754.0
2020-06-04 12:00:00,48.14,48.17,48.03,48.03,88942.0,44.1771,44.2046,44.0762,44.0762,88942.0
2020-06-04 12:30:00,48.02,48.03,47.86,47.91,112888.0,44.067,44.0762,43.9202,43.966,112888.0
2020-06-04 13:00:00,47.91,47.96,47.81,47.85,131969.0,43.966,44.0119,43.8743,43.911,131969.0
2020-06-04 13:30:00,47.86,48.13,47.83,48.08,93692.0,43.9202,44.1679,43.8926,44.1221,93692.0
2020-06-04 14:00:00,48.08,48.08,47.88,47.88,98973.0,44.1221,44.1221,43.9385,43.9385,98973.0
2020-06-04 14:30:00,47.88,47.9,47.73,47.83,152839.0,43.9385,43.9569,43.8009,43.8926,152839.0
2020-06-04 15:00:00,47.84,47.86,47.68,47.78,199632.0,43.9018,43.9202,43.755,43.8467,199632.0
2020-06-04 15:30:00,47.78,47.94,47.68,47.8,849294.0,43.8467,43.9936,43.755,43.8651,849294.0
2020-06-05 09:30:00,49.0,49.05,48.33,48.35,296122.0,44.9663,45.0122,44.3515,44.3698,296122.0
2020-06-05 10:00:00,48.34,48.62,48.33,48.45,391730.0,44.3607,44.6176,44.3515,44.4616,391730.0
2020-06-05 10:30:00,48.44,48.61,48.37,48.59,231142.0,44.4524,44.6084,44.3882,44.5901,231142.0
2020-06-05 11:00:00,48.59,48.88,48.56,48.77,376082.0,44.5901,44.8562,44.5625,44.7553,376082.0
2020-06-05 11:30:00,48.77,48.84,48.66,48.72,118332.0,44.7553,44.8195,44.6543,44.7094,118332.0
2020-06-05 12:00:00,48.72,48.73,48.47,48.5,100211.0,44.7094,44.7185,44.4799,44.5075,100211.0
2020-06-05 12:30:00,48.51,48.63,48.45,48.53,122380.0,44.5167,44.6268,44.4616,44.535,122380.0
2020-06-05 13:00:00,48.51,48.63,48.45,48.63,265904.0,44.5167,44.6268,44.4616,44.6268,265904.0
2020-06-05 13:30:00,48.62,48.81,48.53,48.78,235670.0,44.6176,44.792,44.535,44.7644,235670.0
2020-06-05 14:00:00,48.78,48.88,48.71,48.88,141652.0,44.7644,44.8562,44.7002,44.8562,141652.0
2020-06-05 14:30:00,48.88,48.92,48.66,48.7,180788.0,44.8562,44.8929,44.6543,44.691,180788.0
2020-06-05 15:00:00,48.71,48.71,48.54,48.7,178707.0,44.7002,44.7002,44.5442,44.691,178707.0
2020-06-05 15:30:00,48.7,48.76,48.44,48.62,610755.0,44.691,44.7461,44.4524,44.6176,610755.0
2020-06-08 09:30:00,48.58,49.21,48.4,48.93,188076.0,44.5809,45.159,44.4157,44.9021,188076.0
2020-06-08 10:00:00,48.94,48.95,48.74,48.74,135127.0,44.9113,44.9204,44.7277,44.7277,135127.0
2020-06-08 10:30:00,48.74,48.77,48.64,48.74,107834.0,44.7277,44.7553,44.636,44.7277,107834.0
2020-06-08 11:00:00,48.73,48.86,48.7,48.79,114335.0,44.7185,44.8378,44.691,44.7736,114335.0
2020-06-08 11:30:00,48.78,48.8,48.63,48.64,101806.0,44.7644,44.7828,44.6268,44.636,101806.0
2020-06-08 12:00:00,48.64,48.65,48.33,48.35,97225.0,44.636,44.6451,44.3515,44.3698,97225.0
2020-06-08 12:30:00,48.35,48.37,48.11,48.15,128830.0,44.3698,44.3882,44.1496,44.1863,128830.0
2020-06-08 13:00:00,48.15,48.28,48.14,48.21,96143.0,44.1863,44.3056,44.1771,44.2414,96143.0
2020-06-08 13:30:00,48.21,48.36,48.19,48.26,104814.0,44.2414,44.379,44.223,44.2872,104814.0
2020-06-08 14:00:00,48.25,48.38,48.23,48.36,108883.0,44.2781,44.3974,44.2597,44.379,108883.0
2020-06-08 14:30:00,48.37,48.44,48.18,48.27,129698.0,44.3882,44.4524,44.2138,44.2964,129698.0
2020-06-08 15:00:00,48.27,48.28,48.19,48.21,161804.0,44.2964,44.3056,44.223,44.2414,161804.0
2020-06-08 15:30:00,48.21,48.38,48.18,48.31,545984.0,44.2414,44.3974,44.2138,44.3331,545984.0
2020-06-09 09:30:00,47.74,48.11,47.51,47.69,128200.0,43.81,44.1496,43.599,43.7642,128200.0
2020-06-09 10:00:00,47.69,47.89,47.65,47.72,107405.0,43.7642,43.9477,43.7275,43.7917,107405.0
2020-06-09 10:30:00,47.7,48.13,47.61,47.98,120425.0,43.7733,44.1679,43.6907,44.0303,120425.0
2020-06-09 11:00:00,47.95,48.14,47.86,47.87,156991.0,44.0028,44.1771,43.9202,43.9293,156991.0
2020-06-09 11:30:00,47.87,47.9,47.69,47.7,68027.0,43.9293,43.9569,43.7642,43.7733,68027.0
2020-06-09 12:00:00,47.7,47.93,47.56,47.91,79938.0,43.7733,43.9844,43.6449,43.966,79938.0
2020-06-09 12:30:00,47.92,47.96,47.81,47.87,64832.0,43.9752,44.0119,43.8743,43.9293,64832.0
2020-06-09 13:00:00,47.89,48.06,47.85,48.03,45667.0,43.9477,44.1037,43.911,44.0762,45667.0
2020-06-09 13:30:00,48.03,48.11,47.96,47.97,68061.0,44.0762,44.1496,44.0119,44.0211,68061.0
2020-06-09 14:00:00,47.97,48.05,47.88,48.04,169703.0,44.0211,44.0945,43.9385,44.0853,169703.0
2020-06-09 14:30:00,48.04,48.31,48.0,48.27,115562.0,44.0853,44.3331,44.0486,44.2964,115562.0
2020-06-09 15:00:00,48.28,48.31,48.11,48.16,159000.0,44.3056,44.3331,44.1496,44.1955,159000.0
2020-06-09 15:30:00,48.16,48.17,47.8,47.84,409590.0,44.1955,44.2046,43.8651,43.9018,409590.0
2020-06-10 09:30:00,47.88,47.88,47.48,47.53,118223.0,43.9385,43.9385,43.5714,43.6173,118223.0
2020-06-10 10:00:00,47.54,47.57,47.18,47.5,113501.0,43.6265,43.654,43.2961,43.5898,113501.0
2020-06-10 10:30:00,47.49,47.51,47.14,47.18,80868.0,43.5806,43.599,43.2594,43.2961,80868.0
2020-06-10 11:00:00,47.16,47.32,47.1,47.2,144431.0,43.2778,43.4246,43.2227,43.3145,144431.0
2020-06-10 11:30:00,47.2,47.37,47.02,47.35,78248.0,43.3145,43.4705,43.1493,43.4521,78248.0
2020-06-10 12:00:00,47.36,47.57,47.32,47.5,82618.0,43.4613,43.654,43.4246,43.5898,82618.0
2020-06-10 12:30:00,47.49,47.64,47.48,47.6,118967.0,43.5806,43.7183,43.5714,43.6816,118967.0
2020-06-10 13:00:00,47.59,47.82,47.55,47.69,86757.0,43.6724,43.8835,43.6357,43.7642,86757.0
2020-06-10 13:30:00,47.69,47.79,47.61,47.62,70142.0,43.7642,43.8559,43.6907,43.6999,70142.0
2020-06-10 14:00:00,47.63,48.17,47.53,48.11,170273.0,43.7091,44.2046,43.6173,44.1496,170273.0
2020-06-10 14:30:00,48.12,48.12,47.44,47.61,131519.0,44.1588,44.1588,43.5347,43.6907,131519.0
2020-06-10 15:00:00,47.59,48.04,47.47,48.02,190045.0,43.6724,44.0853,43.5623,44.067,190045.0
2020-06-10 15:30:00,48.03,48.09,47.74,47.76,373777.0,44.0762,44.1312,43.81,43.8284,373777.0
2020-06-11 09:30:00,46.44,46.7,46.11,46.59,230025.0,42.6171,42.8557,42.3142,42.7547,230025.0
2020-06-11 10:00:00,46.6,46.87,46.5,46.74,155176.0,42.7639,43.0117,42.6721,42.8924,155176.0
2020-06-11 10:30:00,46.75,46.97,46.59,46.6,135537.0,42.9015,43.1034,42.7547,42.7639,135537.0
2020-06-11 11:00:00,46.6,46.78,46.49,46.66,102933.0,42.7639,42.9291,42.6629,42.8189,102933.0
2020-06-11 11:30:00,46.67,46.72,46.33,46.42,235348.0,42.8281,42.874,42.5161,42.5987,235348.0
2020-06-11 12:00:00,46.4,46.43,46.09,46.14,130502.0,42.5804,42.6079,42.2959,42.3418,130502.0
2020-06-11 12:30:00,46.14,46.27,45.97,46.07,139055.0,42.3418,42.4611,42.1857,42.2775,139055.0
2020-06-11 13:00:00,46.07,46.23,46.0,46.01,104828.0,42.2775,42.4243,42.2133,42.2225,104828.0
2020-06-11 13:30:00,46.02,46.1,45.79,45.98,190758.0,42.2316,42.305,42.0206,42.1949,190758.0
2020-06-11 14:00:00,45.96,45.98,45.75,45.94,104006.0,42.1766,42.1949,41.9839,42.1582,104006.0
2020-06-11 14:30:00,45.94,45.95,45.52,45.61,169302.0,42.1582,42.1674,41.7728,41.8554,169302.0
2020-06-11 15:00:00,45.6,45.83,45.52,45.63,244959.0,41.8462,42.0573,41.7728,41.8737,244959.0
2020-06-11 15:30:00,45.62,45.91,45.5,45.53,609858.0,41.8646,42.1307,41.7544,41.782,609858.0
2020-06-12 09:30:00,46.72,46.79,46.2,46.27,221010.0,42.874,42.9382,42.3968,42.4611,221010.0
2020-06-12 10:00:00,46.29,46.43,45.93,45.94,133465.0,42.4794,42.6079,42.149,42.1582,133465.0
2020-06-12 10:30:00,45.95,46.0,45.37,45.39,110410.0,42.1674,42.2133,41.6351,41.6535,110410.0
2020-06-12 11:00:00,45.39,45.47,45.04,45.43,168056.0,41.6535,41.7269,41.3323,41.6902,168056.0
2020-06-12 11:30:00,45.41,45.69,45.25,45.68,83229.0,41.6718,41.9288,41.525,41.9196,83229.0
2020-06-12 12:00:00,45.68,45.81,45.41,45.48,82592.0,41.9196,42.0389,41.6718,41.7361,82592.0
2020-06-12 12:30:00,45.46,45.49,45.29,45.44,95886.0,41.7177,41.7453,41.5617,41.6994,95886.0
2020-06-12 13:00:00,45.46,45.46,45.17,45.21,99674.0,41.7177,41.7177,41.4516,41.4883,99674.0
2020-06-12 13:30:00,45.19,45.25,44.64,44.67,127492.0,41.47,41.525,40.9652,40.9928,127492.0
2020-06-12 14:00:00,44.65,45.1,44.63,45.06,121394.0,40.9744,41.3874,40.9561,41.3507,121394.0
2020-06-12 14:30:00,45.05,45.29,44.91,45.12,80585.0,41.3415,41.5617,41.213,41.4057,80585.0
2020-06-12 15:00:00,45.15,45.42,45.06,45.19,120639.0,41.4333,41.681,41.3507,41.47,120639.0
2020-06-12 15:30:00,45.19,45.9,45.11,45.79,388954.0,41.47,42.1215,41.3965,42.0206,388954.0
2020-06-15 09:30:00,44.74,45.51,44.44,45.49,160274.0,41.057,41.7636,40.7817,41.7453,160274.0
2020-06-15 10:00:00,45.47,45.7,45.36,45.54,137467.0,41.7269,41.938,41.626,41.7911,137467.0
2020-06-15 10:30:00,45.54,45.86,45.46,45.68,144386.0,41.7911,42.0848,41.7177,41.9196,144386.0
2020-06-15 11:00:00,45.67,46.03,45.58,45.8,122533.0,41.9104,42.2408,41.8279,42.0297,122533.0
2020-06-15 11:30:00,45.82,45.97,45.74,45.9,89263.0,42.0481,42.1857,41.9747,42.1215,89263.0
2020-06-15 12:00:00,45.88,46.2,45.84,46.1,106498.0,42.1032,42.3968,42.0665,42.305,106498.0
2020-06-15 12:30:00,46.09,46.23,46.02,46.22,90254.0,42.2959,42.4243,42.2316,42.4152,90254.0
2020-06-15 13:00:00,46.21,46.4,46.18,46.23,94963.0,42.406,42.5804,42.3785,42.4243,94963.0
2020-06-15 13:30:00,46.23,46.29,46.06,46.09,98815.0,42.4243,42.4794,42.2683,42.2959,98815.0
2020-06-15 14:00:00,46.09,46.84,46.08,46.78,141483.0,42.2959,42.9841,42.2867,42.9291,141483.0
2020-06-15 14:30:00,46.8,46.86,46.6,46.72,119630.0,42.9474,43.0025,42.7639,42.874,119630.0
2020-06-15 15:00:00,46.73,46.92,46.57,46.6,160506.0,42.8832,43.0575,42.7364,42.7639,160506.0
2020-06-15 15:30:00,46.58,47.04,46.33,47.03,501015.0,42.7455,43.1677,42.5161,43.1585,501015.0
2020-06-16 09:30:00,48.76,49.21,47.91,48.02,341742.0,44.7461,45.159,43.966,44.067,341742.0
2020-06-16 10:00:00,48.03,48.32,47.84,48.3,150217.0,44.0762,44.3423,43.9018,44.3239,150217.0
2020-06-16 10:30:00,48.3,48.33,47.52,47.59,277348.0,44.3239,44.3515,43.6082,43.6724,277348.0
2020-06-16 11:00:00,47.56,48.44,47.33,48.43,106122.0,43.6449,44.4524,43.4338,44.4432,106122.0
2020-06-16 11:30:00,48.43,48.64,48.34,48.34,195743.0,44.4432,44.636,44.3607,44.3607,195743.0
2020-06-16 12:00:00,48.35,48.51,48.2,48.47,98952.0,44.3698,44.5167,44.2322,44.4799,98952.0
2020-06-16 12:30:00,48.48,48.57,48.37,48.41,157813.0,44.4891,44.5717,44.3882,44.4249,157813.0
2020-06-16 13:00:00,48.4,48.61,48.4,48.52,73546.0,44.4157,44.6084,44.4157,44.5258,73546.0
2020-06-16 13:30:00,48.49,48.51,48.12,48.25,109039.0,44.4983,44.5167,44.1588,44.2781,109039.0
2020-06-16 14:00:00,48.26,48.65,48.25,48.54,124864.0,44.2872,44.6451,44.2781,44.5442,124864.0
2020-06-16 14:30:00,48.56,48.69,48.37,48.42,91991.0,44.5625,44.6818,44.3882,44.4341,91991.0
2020-06-16 15:00:00,48.43,48.44,48.05,48.26,150116.0,44.4432,44.4524,44.0945,44.2872,150116.0
2020-06-16 15:30:00,48.26,48.43,48.06,48.37,400007.0,44.2872,44.4432,44.1037,44.3882,400007.0
2020-06-17 09:30:00,48.59,48.82,48.4,48.47,232215.0,44.5901,44.8011,44.4157,44.4799,232215.0
2020-06-17 10:00:00,48.47,48.72,48.39,48.55,325647.0,44.4799,44.7094,44.4065,44.5534,325647.0
2020-06-17 10:30:00,48.55,48.78,48.47,48.67,109336.0,44.5534,44.7644,44.4799,44.6635,109336.0
2020-06-17 11:00:00,48.66,48.75,48.47,48.55,117288.0,44.6543,44.7369,44.4799,44.5534,117288.0
2020-06-17 11:30:00,48.55,48.98,48.53,48.97,145442.0,44.5534,44.948,44.535,44.9388,145442.0
2020-06-17 12:00:00,48.98,49.03,48.88,48.89,78611.0,44.948,44.9938,44.8562,44.8654,78611.0
2020-06-17 12:30:00,48.89,49.06,48.87,48.88,91222.0,44.8654,45.0214,44.847,44.8562,91222.0
2020-06-17 13:00:00,48.9,49.12,48.88,49.0,69558.0,44.8746,45.0764,44.8562,44.9663,69558.0
2020-06-17 13:30:00,49.0,49.05,48.89,48.92,105218.0,44.9663,45.0122,44.8654,44.8929,105218.0
2020-06-17 14:00:00,48.92,48.94,48.69,48.75,94803.0,44.8929,44.9113,44.6818,44.7369,94803.0
2020-06-17 14:30:00,48.75,48.88,48.62,48.62,89271.0,44.7369,44.8562,44.6176,44.6176,89271.0
2020-06-17 15:00:00,48.61,48.68,48.32,48.35,145325.0,44.6084,44.6727,44.3423,44.3698,145325.0
2020-06-17 15:30:00,48.36,48.54,48.28,48.38,722746.0,44.379,44.5442,44.3056,44.3974,722746.0
2020-06-18 09:30:00,48.26,48.52,47.94,48.2,120962.0,44.2872,44.5258,43.9936,44.2322,120962.0
2020-06-18 10:00:00,48.21,48.53,48.21,48.33,92214.0,44.2414,44.535,44.2414,44.3515,92214.0
2020-06-18 10:30:00,48.36,48.49,48.22,48.46,89001.0,44.379,44.4983,44.2505,44.4708,89001.0
2020-06-18 11:00:00,48.46,48.6,48.37,48.47,70224.0,44.4708,44.5992,44.3882,44.4799,70224.0
2020-06-18 11:30:00,48.46,48.53,48.36,48.39,162128.0,44.4708,44.535,44.379,44.4065,162128.0
2020-06-18 12:00:00,48.38,48.45,48.29,48.41,140264.0,44.3974,44.4616,44.3148,44.4249,140264.0
2020-06-18 12:30:00,48.41,48.49,48.32,48.44,103436.0,44.4249,44.4983,44.3423,44.4524,103436.0
2020-06-18 13:00:00,48.44,48.57,48.41,48.51,73325.0,44.4524,44.5717,44.4249,44.5167,73325.0
2020-06-18 13:30:00,48.51,48.6,48.49,48.57,48077.0,44.5167,44.5992,44.4983,44.5717,48077.0
2020-06-18 14:00:00,48.57,48.57,48.32,48.37,67011.0,44.5717,44.5717,44.3423,44.3882,67011.0
2020-06-18 14:30:00,48.37,48.41,48.22,48.23,88816.0,44.3882,44.4249,44.2505,44.2597,88816.0
2020-06-18 15:00:00,48.23,48.38,48.19,48.36,134592.0,44.2597,44.3974,44.223,44.379,134592.0
2020-06-18 15:30:00,48.36,48.46,48.26,48.26,660063.0,44.379,44.4708,44.2872,44.2872,660063.0
2020-06-19 09:30:00,49.25,49.25,48.47,48.56,367122.0,45.1957,45.1957,44.4799,44.5625,367122.0
2020-06-19 10:00:00,48.55,48.63,48.3,48.3,134942.0,44.5534,44.6268,44.3239,44.3239,134942.0
2020-06-19 10:30:00,48.29,48.47,48.07,48.26,155218.0,44.3148,44.4799,44.1129,44.2872,155218.0
2020-06-19 11:00:00,48.28,48.4,47.99,48.06,118676.0,44.3056,44.4157,44.0395,44.1037,118676.0
2020-06-19 11:30:00,48.06,48.07,47.91,48.06,91749.0,44.1037,44.1129,43.966,44.1037,91749.0
2020-06-19 12:00:00,48.07,48.08,47.47,47.68,123107.0,44.1129,44.1221,43.5623,43.755,123107.0
2020-06-19 12:30:00,47.69,48.12,47.69,48.09,143499.0,43.7642,44.1588,43.7642,44.1312,143499.0
2020-06-19 13:00:00,48.11,48.11,47.78,47.85,99505.0,44.1496,44.1496,43.8467,43.911,99505.0
2020-06-19 13:30:00,47.84,47.98,47.76,47.8,115934.0,43.9018,44.0303,43.8284,43.8651,115934.0
2020-06-19 14:00:00,47.78,47.96,47.65,47.82,172734.0,43.8467,44.0119,43.7275,43.8835,172734.0
2020-06-19 14:30:00,47.81,48.31,47.75,48.24,176069.0,43.8743,44.3331,43.8192,44.2689,176069.0
2020-06-19 15:00:00,48.24,48.46,48.13,48.36,168611.0,44.2689,44.4708,44.1679,44.379,168611.0
2020-06-19 15:30:00,48.35,48.65,48.31,48.48,985717.0,44.3698,44.6451,44.3331,44.4891,985717.0
2020-06-22 09:30:00,48.25,48.45,47.74,48.4,148213.0,44.2781,44.4616,43.81,44.4157,148213.0
2020-06-22 10:00:00,48.38,48.72,48.19,48.67,91706.0,44.3974,44.7094,44.223,44.6635,91706.0
2020-06-22 10:30:00,48.68,48.68,48.24,48.25,186241.0,44.6727,44.6727,44.2689,44.2781,186241.0
2020-06-22 11:00:00,48.25,48.5,48.14,48.45,141972.0,44.2781,44.5075,44.1771,44.4616,141972.0
2020-06-22 11:30:00,48.45,48.55,48.35,48.49,210843.0,44.4616,44.5534,44.3698,44.4983,210843.0
2020-06-22 12:00:00,48.48,48.89,48.48,48.87,81584.0,44.4891,44.8654,44.4891,44.847,81584.0
2020-06-22 12:30:00,48.88,49.04,48.78,48.91,92800.0,44.8562,45.003,44.7644,44.8837,92800.0
2020-06-22 13:00:00,48.92,48.95,48.66,48.67,47869.0,44.8929,44.9204,44.6543,44.6635,47869.0
2020-06-22 13:30:00,48.67,48.75,48.62,48.63,66433.0,44.6635,44.7369,44.6176,44.6268,66433.0
2020-06-22 14:00:00,48.63,48.91,48.55,48.91,119138.0,44.6268,44.8837,44.5534,44.8837,119138.0
2020-06-22 14:30:00,48.91,49.15,48.85,49.15,183325.0,44.8837,45.104,44.8287,45.104,183325.0
2020-06-22 15:00:00,49.14,49.24,48.96,49.05,291343.0,45.0948,45.1866,44.9296,45.0122,291343.0
2020-06-22 15:30:00,49.05,49.37,49.05,49.22,871203.0,45.0122,45.3059,45.0122,45.1682,871203.0
2020-06-23 09:30:00,49.87,49.99,49.33,49.44,150123.0,45.7647,45.8748,45.2692,45.3701,150123.0
2020-06-23 10:00:00,49.44,49.94,49.33,49.94,92239.0,45.3701,45.8289,45.2692,45.8289,92239.0
2020-06-23 10:30:00,49.97,50.1,49.65,49.84,245909.0,45.8565,45.9758,45.5628,45.7372,245909.0
2020-06-23 11:00:00,49.83,50.0,49.74,49.86,104542.0,45.728,45.884,45.6454,45.7555,104542.0
2020-06-23 11:30:00,49.83,49.96,49.74,49.77,82612.0,45.728,45.8473,45.6454,45.6729,82612.0
2020-06-23 12:00:00,49.78,49.91,49.69,49.73,62275.0,45.6821,45.8014,45.5995,45.6362,62275.0
2020-06-23 12:30:00,49.74,49.79,49.61,49.61,65432.0,45.6454,45.6913,45.5261,45.5261,65432.0
2020-06-23 13:00:00,49.62,49.79,49.6,49.76,59822.0,45.5353,45.6913,45.5169,45.6638,59822.0
2020-06-23 13:30:00,49.77,49.82,49.72,49.75,73647.0,45.6729,45.7188,45.627,45.6546,73647.0
2020-06-23 14:00:00,49.75,49.75,49.58,49.71,72965.0,45.6546,45.6546,45.4986,45.6179,72965.0
2020-06-23 14:30:00,49.71,49.72,49.42,49.47,93931.0,45.6179,45.627,45.3517,45.3976,93931.0
2020-06-23 15:00:00,49.45,49.54,49.34,49.37,166958.0,45.3793,45.4619,45.2783,45.3059,166958.0
2020-06-23 15:30:00,49.37,49.4,49.07,49.09,691301.0,45.3059,45.3334,45.0306,45.0489,691301.0
2020-06-24 09:30:00,48.76,49.17,48.51,48.62,168591.0,44.7461,45.1223,44.5167,44.6176,168591.0
2020-06-24 10:00:00,48.66,48.73,48.44,48.72,89521.0,44.6543,44.7185,44.4524,44.7094,89521.0
2020-06-24 10:30:00,48.7,48.72,48.45,48.51,178743.0,44.691,44.7094,44.4616,44.5167,178743.0
2020-06-24 11:00:00,48.5,48.58,48.05,48.15,140326.0,44.5075,44.5809,44.0945,44.1863,140326.0
2020-06-24 11:30:00,48.15,48.19,47.72,47.9,111919.0,44.1863,44.223,43.7917,43.9569,111919.0
2020-06-24 12:00:00,47.89,47.99,47.77,47.89,74075.0,43.9477,44.0395,43.8376,43.9477,74075.0
2020-06-24 12:30:00,47.88,48.1,47.8,48.08,68207.0,43.9385,44.1404,43.8651,44.1221,68207.0
2020-06-24 13:00:00,48.06,48.14,47.91,47.94,50674.0,44.1037,44.1771,43.966,43.9936,50674.0
2020-06-24 13:30:00,47.93,47.93,47.73,47.87,87161.0,43.9844,43.9844,43.8009,43.9293,87161.0
2020-06-24 14:00:00,47.86,47.96,47.7,47.94,101282.0,43.9202,44.0119,43.7733,43.9936,101282.0
2020-06-24 14:30:00,47.94,48.0,47.73,47.74,77921.0,43.9936,44.0486,43.8009,43.81,77921.0
2020-06-24 15:00:00,47.75,48.11,47.75,47.93,117023.0,43.8192,44.1496,43.8192,43.9844,117023.0
2020-06-24 15:30:00,47.94,48.07,47.67,47.74,378328.0,43.9936,44.1129,43.7458,43.81,378328.0
2020-06-25 09:30:00,47.6,48.62,47.58,47.94,275730.0,43.6816,44.6176,43.6632,43.9936,275730.0
2020-06-25 10:00:00,47.92,48.52,47.92,48.42,140575.0,43.9752,44.5258,43.9752,44.4341,140575.0
2020-06-25 10:30:00,48.42,48.45,48.05,48.13,112778.0,44.4341,44.4616,44.0945,44.1679,112778.0
2020-06-25 11:00:00,48.11,48.29,47.92,48.21,100806.0,44.1496,44.3148,43.9752,44.2414,100806.0
2020-06-25 11:30:00,48.21,48.25,47.8,48.08,98790.0,44.2414,44.2781,43.8651,44.1221,98790.0
2020-06-25 12:00:00,48.11,48.27,48.1,48.17,78381.0,44.1496,44.2964,44.1404,44.2046,78381.0
2020-06-25 12:30:00,48.19,48.34,48.12,48.27,83499.0,44.223,44.3607,44.1588,44.2964,83499.0
2020-06-25 13:00:00,48.26,48.26,48.05,48.1,80231.0,44.2872,44.2872,44.0945,44.1404,80231.0
2020-06-25 13:30:00,48.09,48.13,48.01,48.07,92952.0,44.1312,44.1679,44.0578,44.1129,92952.0
2020-06-25 14:00:00,48.08,48.17,48.0,48.08,103361.0,44.1221,44.2046,44.0486,44.1221,103361.0
2020-06-25 14:30:00,48.07,48.17,47.91,48.01,96896.0,44.1129,44.2046,43.966,44.0578,96896.0
2020-06-25 15:00:00,48.01,48.33,47.98,48.27,231739.0,44.0578,44.3515,44.0303,44.2964,231739.0
2020-06-25 15:30:00,48.28,48.82,48.23,48.71,587551.0,44.3056,44.8011,44.2597,44.7002,587551.0
2020-06-26 09:30:00,48.6,48.77,48.32,48.6,88636.0,44.5992,44.7553,44.3423,44.5992,88636.0
2020-06-26 10:00:00,48.59,48.77,48.1,48.26,102130.0,44.5901,44.7553,44.1404,44.2872,102130.0
2020-06-26 10:30:00,48.24,48.3,47.86,47.89,105637.0,44.2689,44.3239,43.9202,43.9477,105637.0
2020-06-26 11:00:00,47.91,48.13,47.89,48.07,79233.0,43.966,44.1679,43.9477,44.1129,79233.0
2020-06-26 11:30:00,48.08,48.23,48.03,48.15,75802.0,44.1221,44.2597,44.0762,44.1863,75802.0
2020-06-26 12:00:00,48.14,48.14,47.91,48.06,75170.0,44.1771,44.1771,43.966,44.1037,75170.0
2020-06-26 12:30:00,48.06,48.15,47.97,48.15,94876.0,44.1037,44.1863,44.0211,44.1863,94876.0
2020-06-26 13:00:00,48.14,48.25,48.11,48.16,87267.0,44.1771,44.2781,44.1496,44.1955,87267.0
2020-06-26 13:30:00,48.16,48.25,48.03,48.05,84073.0,44.1955,44.2781,44.0762,44.0945,84073.0
2020-06-26 14:00:00,48.05,48.1,47.94,47.98,80348.0,44.0945,44.1404,43.9936,44.0303,80348.0
2020-06-26 14:30:00,47.98,48.15,47.93,48.14,142888.0,44.0303,44.1863,43.9844,44.1771,142888.0
2020-06-26 15:00:00,48.13,48.2,47.89,48.04,153612.0,44.1679,44.2322,43.9477,44.0853,153612.0
2020-06-26 15:30:00,48.03,48.39,47.83,48.3,694856.0,44.0762,44.4065,43.8926,44.3239,694856.0
2020-06-29 09:30:00,48.82,49.05,48.35,48.72,138270.0,44.8011,45.0122,44.3698,44.7094,138270.0
2020-06-29 10:00:00,48.74,49.14,48.74,49.08,91517.0,44.7277,45.0948,44.7277,45.0397,91517.0
2020-06-29 10:30:00,49.09,49.38,49.09,49.17,106333.0,45.0489,45.315,45.0489,45.1223,106333.0
2020-06-29 11:00:00,49.18,49.38,49.13,49.32,79001.0,45.1315,45.315,45.0856,45.26,79001.0
2020-06-29 11:30:00,49.33,49.34,49.23,49.28,78286.0,45.2692,45.2783,45.1774,45.2233,78286.0
2020-06-29 12:00:00,49.29,49.45,49.26,49.37,87348.0,45.2324,45.3793,45.2049,45.3059,87348.0
2020-06-29 12:30:00,49.38,49.46,49.23,49.25,65842.0,45.315,45.3885,45.1774,45.1957,65842.0
2020-06-29 13:00:00,49.25,49.31,49.16,49.3,59330.0,45.1957,45.2508,45.1131,45.2416,59330.0
2020-06-29 13:30:00,49.3,49.33,49.15,49.16,72842.0,45.2416,45.2692,45.104,45.1131,72842.0
2020-06-29 14:00:00,49.17,49.2,48.92,48.93,86640.0,45.1223,45.1499,44.8929,44.9021,86640.0
2020-06-29 14:30:00,48.93,49.09,48.92,49.02,81403.0,44.9021,45.0489,44.8929,44.9847,81403.0
2020-06-29 15:00:00,49.01,49.03,48.73,48.73,170605.0,44.9755,44.9938,44.7185,44.7185,170605.0
2020-06-29 15:30:00,48.73,48.88,48.44,48.87,638513.0,44.7185,44.8562,44.4524,44.847,638513.0
2020-06-30 09:30:00,48.85,49.3,48.61,49.16,112157.0,44.8287,45.2416,44.6084,45.1131,112157.0
2020-06-30 10:00:00,49.16,49.32,49.1,49.23,172269.0,45.1131,45.26,45.0581,45.1774,172269.0
2020-06-30 10:30:00,49.23,49.48,49.19,49.48,94194.0,45.1774,45.4068,45.1407,45.4068,94194.0
2020-06-30 11:00:00,49.48,49.69,49.44,49.61,85626.0,45.4068,45.5995,45.3701,45.5261,85626.0
2020-06-30 11:30:00,49.62,49.63,49.45,49.61,83731.0,45.5353,45.5445,45.3793,45.5261,83731.0
2020-06-30 12:00:00,49.61,49.77,49.58,49.73,60928.0,45.5261,45.6729,45.4986,45.6362,60928.0
2020-06-30 12:30:00,49.72,49.78,49.56,49.61,124635.0,45.627,45.6821,45.4802,45.5261,124635.0
2020-06-30 13:00:00,49.59,49.64,49.44,49.49,88189.0,45.5078,45.5536,45.3701,45.416,88189.0
2020-06-30 13:30:00,49.48,49.49,49.35,49.42,59062.0,45.4068,45.416,45.2875,45.3517,59062.0
2020-06-30 14:00:00,49.43,49.75,49.39,49.73,116395.0,45.3609,45.6546,45.3242,45.6362,116395.0
2020-06-30 14:30:00,49.72,49.9,49.7,49.89,178916.0,45.627,45.7922,45.6087,45.7831,178916.0
2020-06-30 15:00:00,49.89,49.97,49.76,49.91,196834.0,45.7831,45.8565,45.6638,45.8014,196834.0
2020-06-30 15:30:00,49.91,50.48,49.91,50.21,886523.0,45.8014,46.3245,45.8014,46.0767,886523.0
2020-07-01 09:30:00,50.44,50.44,49.51,49.58,145803.0,46.2878,46.2878,45.4343,45.4986,145803.0
2020-07-01 10:00:00,49.58,49.83,49.55,49.65,94929.0,45.4986,45.728,45.471,45.5628,94929.0
2020-07-01 10:30:00,49.66,49.76,49.57,49.63,123110.0,45.572,45.6638,45.4894,45.5445,123110.0
2020-07-01 11:00:00,49.63,49.65,49.2,49.22,91953.0,45.5445,45.5628,45.1499,45.1682,91953.0
2020-07-01 11:30:00,49.23,49.53,49.2,49.52,69195.0,45.1774,45.4527,45.1499,45.4435,69195.0
2020-07-01 12:00:00,49.53,49.78,49.48,49.76,52467.0,45.4527,45.6821,45.4068,45.6638,52467.0
2020-07-01 12:30:00,49.78,49.83,49.55,49.57,75177.0,45.6821,45.728,45.471,45.4894,75177.0
2020-07-01 13:00:00,49.59,49.61,49.51,49.59,64540.0,45.5078,45.5261,45.4343,45.5078,64540.0
2020-07-01 13:30:00,49.6,49.65,49.56,49.62,76513.0,45.5169,45.5628,45.4802,45.5353,76513.0
2020-07-01 14:00:00,49.63,49.68,49.55,49.61,82437.0,45.5445,45.5903,45.471,45.5261,82437.0
2020-07-01 14:30:00,49.61,49.71,49.56,49.71,83120.0,45.5261,45.6179,45.4802,45.6179,83120.0
2020-07-01 15:00:00,49.72,49.81,49.6,49.76,145860.0,45.627,45.7096,45.5169,45.6638,145860.0
2020-07-01 15:30:00,49.75,49.85,49.48,49.64,436377.0,45.6546,45.7463,45.4068,45.5536,436377.0
2020-07-02 09:30:00,50.4,50.75,50.02,50.71,127309.0,46.2511,46.5723,45.9024,46.5356,127309.0
2020-07-02 10:00:00,50.73,50.96,50.58,50.58,142464.0,46.5539,46.765,46.4163,46.4163,142464.0
2020-07-02 10:30:00,50.58,50.63,50.09,50.14,60356.0,46.4163,46.4621,45.9666,46.0125,60356.0
2020-07-02 11:00:00,50.15,50.19,49.82,50.17,118962.0,46.0217,46.0584,45.7188,46.04,118962.0
2020-07-02 11:30:00,50.17,50.24,50.08,50.12,62670.0,46.04,46.1042,45.9574,45.9941,62670.0
2020-07-02 12:00:00,50.14,50.14,49.96,50.12,53486.0,46.0125,46.0125,45.8473,45.9941,53486.0
2020-07-02 12:30:00,50.13,50.28,50.06,50.28,60411.0,46.0033,46.1409,45.9391,46.1409,60411.0
2020-07-02 13:00:00,50.29,50.35,50.2,50.22,81604.0,46.1501,46.2052,46.0675,46.0859,81604.0
2020-07-02 13:30:00,50.22,50.39,50.21,50.24,73168.0,46.0859,46.2419,46.0767,46.1042,73168.0
2020-07-02 14:00:00,50.23,50.35,50.16,50.34,68451.0,46.0951,46.2052,46.0308,46.196,68451.0
2020-07-02 14:30:00,50.35,50.5,50.34,50.42,88384.0,46.2052,46.3428,46.196,46.2694,88384.0
2020-07-02 15:00:00,50.42,50.44,50.33,50.33,171453.0,46.2694,46.2878,46.1868,46.1868,171453.0
2020-07-02 15:30:00,50.34,50.37,50.02,50.14,447146.0,46.196,46.2235,45.9024,46.0125,447146.0
2020-07-06 09:30:00,51.04,51.18,50.66,50.77,110758.0,46.8384,46.9669,46.4897,46.5906,110758.0
2020-07-06 10:00:00,50.76,50.89,50.38,50.5,140314.0,46.5814,46.7007,46.2327,46.3428,140314.0
2020-07-06 10:30:00,50.48,50.72,50.43,50.64,91814.0,46.3245,46.5447,46.2786,46.4713,91814.0
2020-07-06 11:00:00,50.63,50.73,50.56,50.7,97498.0,46.4621,46.5539,46.3979,46.5264,97498.0
2020-07-06 11:30:00,50.7,50.71,50.55,50.55,90120.0,46.5264,46.5356,46.3887,46.3887,90120.0
2020-07-06 12:00:00,50.55,50.57,50.41,50.47,80501.0,46.3887,46.4071,46.2602,46.3153,80501.0
2020-07-06 12:30:00,50.45,50.49,50.37,50.39,68536.0,46.297,46.3337,46.2235,46.2419,68536.0
2020-07-06 13:00:00,50.39,50.39,50.23,50.27,69090.0,46.2419,46.2419,46.0951,46.1318,69090.0
2020-07-06 13:30:00,50.28,50.36,50.22,50.35,115379.0,46.1409,46.2144,46.0859,46.2052,115379.0
2020-07-06 14:00:00,50.36,50.38,50.25,50.28,122051.0,46.2144,46.2327,46.1134,46.1409,122051.0
2020-07-06 14:30:00,50.28,50.38,50.26,50.31,127140.0,46.1409,46.2327,46.1226,46.1685,127140.0
2020-07-06 15:00:00,50.3,50.37,50.13,50.17,159272.0,46.1593,46.2235,46.0033,46.04,159272.0
2020-07-06 15:30:00,50.17,50.35,50.08,50.34,533116.0,46.04,46.2052,45.9574,46.196,533116.0
2020-07-07 09:30:00,50.09,50.45,50.05,50.3,120102.0,45.9666,46.297,45.9299,46.1593,120102.0
2020-07-07 10:00:00,50.28,50.65,50.25,50.63,94659.0,46.1409,46.4805,46.1134,46.4621,94659.0
2020-07-07 10:30:00,50.64,50.72,50.45,50.72,107497.0,46.4713,46.5447,46.297,46.5447,107497.0
2020-07-07 11:00:00,50.71,50.78,50.54,50.68,127732.0,46.5356,46.5998,46.3795,46.508,127732.0
2020-07-07 11:30:00,50.68,50.74,50.54,50.66,67875.0,46.508,46.5631,46.3795,46.4897,67875.0
2020-07-07 12:00:00,50.67,50.76,50.6,50.71,61046.0,46.4988,46.5814,46.4346,46.5356,61046.0
2020-07-07 12:30:00,50.7,50.72,50.5,50.56,60934.0,46.5264,46.5447,46.3428,46.3979,60934.0
2020-07-07 13:00:00,50.56,50.61,50.4,50.47,101603.0,46.3979,46.4438,46.2511,46.3153,101603.0
2020-07-07 13:30:00,50.44,50.51,50.39,50.46,66593.0,46.2878,46.352,46.2419,46.3061,66593.0
2020-07-07 14:00:00,50.46,50.48,50.31,50.33,72954.0,46.3061,46.3245,46.1685,46.1868,72954.0
2020-07-07 14:30:00,50.32,50.34,50.16,50.3,125242.0,46.1777,46.196,46.0308,46.1593,125242.0
2020-07-07 15:00:00,50.3,50.3,50.09,50.13,133300.0,46.1593,46.1593,45.9666,46.0033,133300.0
2020-07-07 15:30:00,50.13,50.16,49.87,50.02,424503.0,46.0033,46.0308,45.7647,45.9024,424503.0
2020-07-08 09:30:00,49.96,50.55,49.96,50.24,118471.0,45.8473,46.3887,45.8473,46.1042,118471.0
2020-07-08 10:00:00,50.23,50.33,50.08,50.14,97474.0,46.0951,46.1868,45.9574,46.0125,97474.0
2020-07-08 10:30:00,50.13,50.22,50.02,50.1,86608.0,46.0033,46.0859,45.9024,45.9758,86608.0
2020-07-08 11:00:00,50.1,50.11,49.66,49.75,82740.0,45.9758,45.9849,45.572,45.6546,82740.0
2020-07-08 11:30:00,49.74,50.0,49.74,49.94,63086.0,45.6454,45.884,45.6454,45.8289,63086.0
2020-07-08 12:00:00,49.96,50.05,49.86,49.97,59742.0,45.8473,45.9299,45.7555,45.8565,59742.0
2020-07-08 12:30:00,49.98,50.05,49.93,50.05,44201.0,45.8656,45.9299,45.8198,45.9299,44201.0
2020-07-08 13:00:00,50.04,50.05,49.78,49.82,37540.0,45.9207,45.9299,45.6821,45.7188,37540.0
2020-07-08 13:30:00,49.82,49.91,49.76,49.79,52258.0,45.7188,45.8014,45.6638,45.6913,52258.0
2020-07-08 14:00:00,49.79,49.87,49.74,49.8,231956.0,45.6913,45.7647,45.6454,45.7005,231956.0
2020-07-08 14:30:00,49.8,49.8,49.64,49.73,65801.0,45.7005,45.7005,45.5536,45.6362,65801.0
2020-07-08 15:00:00,49.74,50.03,49.72,49.93,106054.0,45.6454,45.9115,45.627,45.8198,106054.0
2020-07-08 15:30:00,49.94,50.21,49.89,50.19,407062.0,45.8289,46.0767,45.7831,46.0584,407062.0
2020-07-09 09:30:00,50.18,50.25,49.9,50.14,106144.0,46.1743,46.2387,45.9166,46.1375,106144.0
2020-07-09 10:00:00,50.12,50.19,49.9,50.09,102088.0,46.1191,46.1835,45.9166,46.0915,102088.0
2020-07-09 10:30:00,50.08,50.21,49.56,49.61,129727.0,46.0823,46.2019,45.6038,45.6498,129727.0
2020-07-09 11:00:00,49.61,49.78,49.38,49.57,77659.0,45.6498,45.8062,45.4382,45.613,77659.0
2020-07-09 11:30:00,49.57,49.63,49.31,49.53,76887.0,45.613,45.6682,45.3737,45.5762,76887.0
2020-07-09 12:00:00,49.53,49.68,49.52,49.53,102007.0,45.5762,45.7142,45.567,45.5762,102007.0
2020-07-09 12:30:00,49.53,49.66,49.48,49.62,75935.0,45.5762,45.6958,45.5302,45.659,75935.0
2020-07-09 13:00:00,49.62,49.71,49.56,49.62,121137.0,45.659,45.7418,45.6038,45.659,121137.0
2020-07-09 13:30:00,49.62,49.75,49.48,49.48,104189.0,45.659,45.7786,45.5302,45.5302,104189.0
2020-07-09 14:00:00,49.46,49.89,49.46,49.88,65213.0,45.5118,45.9074,45.5118,45.8982,65213.0
2020-07-09 14:30:00,49.88,49.98,49.83,49.92,85031.0,45.8982,45.9903,45.8522,45.935,85031.0
2020-07-09 15:00:00,49.93,49.99,49.66,49.68,85015.0,45.9442,45.9995,45.6958,45.7142,85015.0
2020-07-09 15:30:00,49.66,49.75,49.54,49.69,244779.0,45.6958,45.7786,45.5854,45.7234,244779.0
2020-07-10 09:30:00,49.86,50.02,49.51,49.55,119921.0,45.8798,46.0271,45.5578,45.5946,119921.0
2020-07-10 10:00:00,49.54,49.65,49.32,49.59,74083.0,45.5854,45.6866,45.3829,45.6314,74083.0
2020-07-10 10:30:00,49.59,49.84,49.57,49.65,96106.0,45.6314,45.8614,45.613,45.6866,96106.0
2020-07-10 11:00:00,49.65,49.71,49.49,49.68,95328.0,45.6866,45.7418,45.5394,45.7142,95328.0
2020-07-10 11:30:00,49.68,49.74,49.58,49.69,54552.0,45.7142,45.7694,45.6222,45.7234,54552.0
2020-07-10 12:00:00,49.69,49.8,49.58,49.59,61872.0,45.7234,45.8246,45.6222,45.6314,61872.0
2020-07-10 12:30:00,49.59,49.72,49.52,49.72,82634.0,45.6314,45.751,45.567,45.751,82634.0
2020-07-10 13:00:00,49.71,49.74,49.65,49.66,49058.0,45.7418,45.7694,45.6866,45.6958,49058.0
2020-07-10 13:30:00,49.67,49.77,49.65,49.72,51362.0,45.705,45.797,45.6866,45.751,51362.0
2020-07-10 14:00:00,49.72,49.74,49.56,49.58,43982.0,45.751,45.7694,45.6038,45.6222,43982.0
2020-07-10 14:30:00,49.58,49.65,49.56,49.58,43832.0,45.6222,45.6866,45.6038,45.6222,43832.0
2020-07-10 15:00:00,49.58,49.71,49.55,49.65,57040.0,45.6222,45.7418,45.5946,45.6866,57040.0
2020-07-10 15:30:00,49.66,49.82,49.58,49.79,276880.0,45.6958,45.843,45.6222,45.8154,276880.0
2020-07-13 09:30:00,50.12,50.52,50.12,50.38,120008.0,46.1191,46.4871,46.1191,46.3583,120008.0
2020-07-13 10:00:00,50.37,50.65,50.15,50.65,71523.0,46.3491,46.6068,46.1467,46.6068,71523.0
2020-07-13 10:30:00,50.65,50.75,50.43,50.53,70748.0,46.6068,46.6988,46.4043,46.4964,70748.0
2020-07-13 11:00:00,50.54,50.75,50.53,50.72,58465.0,46.5056,46.6988,46.4964,46.6712,58465.0
2020-07-13 11:30:00,50.72,50.73,50.53,50.63,84093.0,46.6712,46.6804,46.4964,46.5884,84093.0
2020-07-13 12:00:00,50.63,50.69,50.45,50.53,54441.0,46.5884,46.6436,46.4227,46.4964,54441.0
2020-07-13 12:30:00,50.54,50.63,50.52,50.63,45164.0,46.5056,46.5884,46.4871,46.5884,45164.0
2020-07-13 13:00:00,50.64,50.84,50.58,50.84,52836.0,46.5976,46.7816,46.5424,46.7816,52836.0
2020-07-13 13:30:00,50.84,50.98,50.82,50.85,56364.0,46.7816,46.9104,46.7632,46.7908,56364.0
2020-07-13 14:00:00,50.84,50.86,50.55,50.58,77651.0,46.7816,46.8,46.5148,46.5424,77651.0
2020-07-13 14:30:00,50.6,50.71,50.48,50.71,84394.0,46.5608,46.662,46.4503,46.662,84394.0
2020-07-13 15:00:00,50.72,50.72,50.21,50.26,127717.0,46.6712,46.6712,46.2019,46.2479,127717.0
2020-07-13 15:30:00,50.28,50.33,49.87,49.94,373733.0,46.2663,46.3123,45.889,45.9534,373733.0
2020-07-14 09:30:00,50.02,50.22,49.79,50.16,205106.0,46.0271,46.2111,45.8154,46.1559,205106.0
2020-07-14 10:00:00,50.18,50.26,49.97,50.23,120907.0,46.1743,46.2479,45.9811,46.2203,120907.0
2020-07-14 10:30:00,50.23,50.47,50.23,50.39,133856.0,46.2203,46.4411,46.2203,46.3675,133856.0
2020-07-14 11:00:00,50.38,50.78,50.32,50.56,153178.0,46.3583,46.7264,46.3031,46.524,153178.0
2020-07-14 11:30:00,50.55,50.79,50.53,50.68,71805.0,46.5148,46.7356,46.4964,46.6344,71805.0
2020-07-14 12:00:00,50.69,50.82,50.63,50.64,101031.0,46.6436,46.7632,46.5884,46.5976,101031.0
2020-07-14 12:30:00,50.65,50.75,50.43,50.44,98765.0,46.6068,46.6988,46.4043,46.4135,98765.0
2020-07-14 13:00:00,50.45,50.51,50.34,50.41,81355.0,46.4227,46.4779,46.3215,46.3859,81355.0
2020-07-14 13:30:00,50.4,50.69,50.37,50.5,224581.0,46.3767,46.6436,46.3491,46.4687,224581.0
2020-07-14 14:00:00,50.52,50.81,50.46,50.75,144311.0,46.4871,46.754,46.4319,46.6988,144311.0
2020-07-14 14:30:00,50.75,50.86,50.6,50.81,105804.0,46.6988,46.8,46.5608,46.754,105804.0
2020-07-14 15:00:00,50.82,50.92,50.66,50.83,173116.0,46.7632,46.8552,46.616,46.7724,173116.0
2020-07-14 15:30:00,50.84,51.06,50.8,51.04,539641.0,46.7816,46.984,46.7448,46.9656,539641.0
2020-07-15 09:30:00,51.6,51.76,51.21,51.35,173906.0,47.4809,47.6282,47.1221,47.2509,173906.0
2020-07-15 10:00:00,51.4,51.63,51.3,51.62,143644.0,47.2969,47.5085,47.2049,47.4993,143644.0
2020-07-15 10:30:00,51.62,51.68,51.53,51.54,92139.0,47.4993,47.5545,47.4165,47.4257,92139.0
2020-07-15 11:00:00,51.54,51.81,51.48,51.78,122656.0,47.4257,47.6742,47.3705,47.6466,122656.0
2020-07-15 11:30:00,51.78,51.78,51.4,51.41,110117.0,47.6466,47.6466,47.2969,47.3061,110117.0
2020-07-15 12:00:00,51.41,51.59,51.34,51.52,103660.0,47.3061,47.4717,47.2417,47.4073,103660.0
2020-07-15 12:30:00,51.52,51.63,51.43,51.6,81540.0,47.4073,47.5085,47.3245,47.4809,81540.0
2020-07-15 13:00:00,51.6,51.69,51.56,51.63,78661.0,47.4809,47.5638,47.4441,47.5085,78661.0
2020-07-15 13:30:00,51.63,51.7,51.53,51.58,66799.0,47.5085,47.573,47.4165,47.4625,66799.0
2020-07-15 14:00:00,51.58,51.69,51.52,51.58,95319.0,47.4625,47.5638,47.4073,47.4625,95319.0
2020-07-15 14:30:00,51.58,51.68,51.45,51.45,103236.0,47.4625,47.5545,47.3429,47.3429,103236.0
2020-07-15 15:00:00,51.45,51.54,51.4,51.52,153239.0,47.3429,47.4257,47.2969,47.4073,153239.0
2020-07-15 15:30:00,51.53,51.83,51.5,51.53,424889.0,47.4165,47.6926,47.3889,47.4165,424889.0
2020-07-16 09:30:00,51.66,52.13,51.56,51.88,101306.0,47.5361,47.9686,47.4441,47.7386,101306.0
2020-07-16 10:00:00,51.89,52.4,51.89,52.36,69334.0,47.7478,48.2171,47.7478,48.1803,69334.0
2020-07-16 10:30:00,52.34,52.34,52.15,52.16,118862.0,48.1619,48.1619,47.987,47.9962,118862.0
2020-07-16 11:00:00,52.18,52.18,52.01,52.07,130282.0,48.0146,48.0146,47.8582,47.9134,130282.0
2020-07-16 11:30:00,52.09,52.09,51.85,51.86,39186.0,47.9318,47.9318,47.711,47.7202,39186.0
2020-07-16 12:00:00,51.86,51.9,51.78,51.89,82300.0,47.7202,47.757,47.6466,47.7478,82300.0
2020-07-16 12:30:00,51.9,51.91,51.79,51.82,41502.0,47.757,47.7662,47.6558,47.6834,41502.0
2020-07-16 13:00:00,51.82,52.09,51.81,52.04,56035.0,47.6834,47.9318,47.6742,47.8858,56035.0
2020-07-16 13:30:00,52.02,52.17,51.99,52.08,74545.0,47.8674,48.0054,47.8398,47.9226,74545.0
2020-07-16 14:00:00,52.07,52.19,52.05,52.09,59782.0,47.9134,48.0238,47.895,47.9318,59782.0
2020-07-16 14:30:00,52.09,52.16,51.95,51.96,81488.0,47.9318,47.9962,47.803,47.8122,81488.0
2020-07-16 15:00:00,51.98,52.24,51.98,52.24,67501.0,47.8306,48.0698,47.8306,48.0698,67501.0
2020-07-16 15:30:00,52.23,52.36,52.15,52.34,296666.0,48.0606,48.1803,47.987,48.1619,296666.0
2020-07-17 09:30:00,52.54,53.03,52.5,52.57,191901.0,48.3459,48.7968,48.3091,48.3735,191901.0
2020-07-17 10:00:00,52.57,52.78,52.38,52.49,93450.0,48.3735,48.5667,48.1987,48.2999,93450.0
2020-07-17 10:30:00,52.48,52.75,52.43,52.75,55319.0,48.2907,48.5391,48.2447,48.5391,55319.0
2020-07-17 11:00:00,52.77,52.83,52.68,52.76,37791.0,48.5575,48.6127,48.4747,48.5483,37791.0
2020-07-17 11:30:00,52.76,52.98,52.72,52.98,80364.0,48.5483,48.7508,48.5115,48.7508,80364.0
2020-07-17 12:00:00,52.98,53.16,52.97,53.09,124626.0,48.7508,48.9164,48.7416,48.852,124626.0
2020-07-17 12:30:00,53.1,53.1,52.84,52.86,43470.0,48.8612,48.8612,48.622,48.6404,43470.0
2020-07-17 13:00:00,52.85,53.06,52.85,52.9,84781.0,48.6312,48.8244,48.6312,48.6772,84781.0
2020-07-17 13:30:00,52.91,53.03,52.85,52.98,57722.0,48.6864,48.7968,48.6312,48.7508,57722.0
2020-07-17 14:00:00,52.97,53.22,52.97,53.21,71722.0,48.7416,48.9716,48.7416,48.9624,71722.0
2020-07-17 14:30:00,53.22,53.28,53.12,53.2,77748.0,48.9716,49.0268,48.8796,48.9532,77748.0
2020-07-17 15:00:00,53.21,53.36,53.15,53.33,101368.0,48.9624,49.1004,48.9072,49.0728,101368.0
2020-07-17 15:30:00,53.32,53.41,53.19,53.3,350148.0,49.0636,49.1464,48.944,49.0452,350148.0
2020-07-20 09:30:00,53.1,53.32,52.86,53.2,202258.0,48.8612,49.0636,48.6404,48.9532,202258.0
2020-07-20 10:00:00,53.24,53.39,53.09,53.39,81423.0,48.99,49.128,48.852,49.128,81423.0
2020-07-20 10:30:00,53.4,53.61,53.39,53.48,87289.0,49.1372,49.3305,49.128,49.2109,87289.0
2020-07-20 11:00:00,53.48,53.53,53.39,53.46,66749.0,49.2109,49.2569,49.128,49.1925,66749.0
2020-07-20 11:30:00,53.45,53.52,53.37,53.39,91237.0,49.1833,49.2477,49.1096,49.128,91237.0
2020-07-20 12:00:00,53.39,53.5,53.27,53.41,85254.0,49.128,49.2293,49.0176,49.1464,85254.0
2020-07-20 12:30:00,53.41,53.53,53.36,53.5,27738.0,49.1464,49.2569,49.1004,49.2293,27738.0
2020-07-20 13:00:00,53.49,53.49,53.28,53.33,34385.0,49.2201,49.2201,49.0268,49.0728,34385.0
2020-07-20 13:30:00,53.33,53.5,53.33,53.45,35018.0,49.0728,49.2293,49.0728,49.1833,35018.0
2020-07-20 14:00:00,53.44,53.46,53.31,53.32,44069.0,49.1741,49.1925,49.0544,49.0636,44069.0
2020-07-20 14:30:00,53.33,53.37,53.27,53.29,50117.0,49.0728,49.1096,49.0176,49.036,50117.0
2020-07-20 15:00:00,53.29,53.43,53.24,53.42,84301.0,49.036,49.1649,48.99,49.1557,84301.0
2020-07-20 15:30:00,53.43,53.54,53.35,53.42,350910.0,49.1649,49.2661,49.0912,49.1557,350910.0
2020-07-21 09:30:00,53.84,53.96,53.58,53.72,171662.0,49.5421,49.6525,49.3029,49.4317,171662.0
2020-07-21 10:00:00,53.72,53.94,53.55,53.58,107230.0,49.4317,49.6341,49.2753,49.3029,107230.0
2020-07-21 10:30:00,53.59,53.84,53.57,53.83,76422.0,49.3121,49.5421,49.2937,49.5329,76422.0
2020-07-21 11:00:00,53.86,53.93,53.73,53.86,55968.0,49.5605,49.6249,49.4409,49.5605,55968.0
2020-07-21 11:30:00,53.86,53.87,53.69,53.77,45594.0,49.5605,49.5697,49.4041,49.4777,45594.0
2020-07-21 12:00:00,53.77,53.86,53.72,53.86,42823.0,49.4777,49.5605,49.4317,49.5605,42823.0
2020-07-21 12:30:00,53.86,53.93,53.77,53.8,45987.0,49.5605,49.6249,49.4777,49.5053,45987.0
2020-07-21 13:00:00,53.82,53.86,53.77,53.86,33297.0,49.5237,49.5605,49.4777,49.5605,33297.0
2020-07-21 13:30:00,53.85,53.92,53.84,53.9,44906.0,49.5513,49.6157,49.5421,49.5973,44906.0
2020-07-21 14:00:00,53.91,53.99,53.87,53.9,92930.0,49.6065,49.6801,49.5697,49.5973,92930.0
2020-07-21 14:30:00,53.9,53.9,53.77,53.83,38582.0,49.5973,49.5973,49.4777,49.5329,38582.0
2020-07-21 15:00:00,53.82,53.82,53.69,53.74,92209.0,49.5237,49.5237,49.4041,49.4501,92209.0
2020-07-21 15:30:00,53.73,53.9,53.65,53.9,317683.0,49.4409,49.5973,49.3673,49.5973,317683.0
2020-07-22 09:30:00,53.85,54.69,53.8,54.63,125784.0,49.5513,50.3243,49.5053,50.2691,125784.0
2020-07-22 10:00:00,54.63,54.91,54.42,54.85,109140.0,50.2691,50.5267,50.0758,50.4715,109140.0
2020-07-22 10:30:00,54.84,55.03,54.7,54.83,100430.0,50.4623,50.6371,50.3335,50.4531,100430.0
2020-07-22 11:00:00,54.82,55.03,54.73,55.01,89961.0,50.4439,50.6371,50.3611,50.6187,89961.0
2020-07-22 11:30:00,55.02,55.02,54.87,54.97,69904.0,50.6279,50.6279,50.4899,50.5819,69904.0
2020-07-22 12:00:00,54.97,55.06,54.83,55.05,82580.0,50.5819,50.6647,50.4531,50.6555,82580.0
2020-07-22 12:30:00,55.05,55.09,54.94,55.0,66073.0,50.6555,50.6923,50.5543,50.6095,66073.0
2020-07-22 13:00:00,55.0,55.08,54.92,55.01,76884.0,50.6095,50.6831,50.5359,50.6187,76884.0
2020-07-22 13:30:00,55.01,55.01,54.72,54.73,59463.0,50.6187,50.6187,50.3519,50.3611,59463.0
2020-07-22 14:00:00,54.74,54.88,54.74,54.84,37709.0,50.3703,50.4991,50.3703,50.4623,37709.0
2020-07-22 14:30:00,54.83,55.0,54.81,54.98,61021.0,50.4531,50.6095,50.4347,50.5911,61021.0
2020-07-22 15:00:00,55.0,55.17,54.96,55.08,123014.0,50.6095,50.766,50.5727,50.6831,123014.0
2020-07-22 15:30:00,55.07,55.25,55.04,55.14,273124.0,50.6739,50.8396,50.6463,50.7383,273124.0
2020-07-23 09:30:00,55.36,55.36,54.97,55.0,144863.0,50.9408,50.9408,50.5819,50.6095,144863.0
2020-07-23 10:00:00,55.02,55.06,54.65,54.92,118148.0,50.6279,50.6647,50.2875,50.5359,118148.0
2020-07-23 10:30:00,54.93,55.14,54.84,54.87,201315.0,50.5451,50.7383,50.4623,50.4899,201315.0
2020-07-23 11:00:00,54.87,55.09,54.86,55.05,49525.0,50.4899,50.6923,50.4807,50.6555,49525.0
2020-07-23 11:30:00,55.06,55.32,55.03,55.2,77798.0,50.6647,50.904,50.6371,50.7936,77798.0
2020-07-23 12:00:00,55.19,55.2,54.9,54.96,44617.0,50.7844,50.7936,50.5175,50.5727,44617.0
2020-07-23 12:30:00,54.95,54.96,54.71,54.73,68382.0,50.5635,50.5727,50.3427,50.3611,68382.0
2020-07-23 13:00:00,54.74,54.86,54.59,54.67,50546.0,50.3703,50.4807,50.2323,50.3059,50546.0
2020-07-23 13:30:00,54.66,54.68,54.33,54.41,98711.0,50.2967,50.3151,49.993,50.0666,98711.0
2020-07-23 14:00:00,54.4,54.44,53.98,54.16,171249.0,50.0574,50.0942,49.6709,49.8366,171249.0
2020-07-23 14:30:00,54.15,54.41,54.02,54.28,134671.0,49.8274,50.0666,49.7078,49.947,134671.0
2020-07-23 15:00:00,54.3,54.35,54.12,54.27,108814.0,49.9654,50.0114,49.7998,49.9378,108814.0
2020-07-23 15:30:00,54.25,54.37,54.12,54.33,319731.0,49.9194,50.0298,49.7998,49.993,319731.0
2020-07-24 09:30:00,54.35,54.35,53.81,53.93,106226.0,50.0114,50.0114,49.5145,49.6249,106226.0
2020-07-24 10:00:00,53.93,54.34,53.91,54.25,119595.0,49.6249,50.0022,49.6065,49.9194,119595.0
2020-07-24 10:30:00,54.25,54.35,53.93,54.34,83401.0,49.9194,50.0114,49.6249,50.0022,83401.0
2020-07-24 11:00:00,54.33,54.38,54.19,54.26,65710.0,49.993,50.039,49.8642,49.9286,65710.0
2020-07-24 11:30:00,54.25,54.28,54.08,54.11,119852.0,49.9194,49.947,49.763,49.7906,119852.0
2020-07-24 12:00:00,54.11,54.12,53.88,53.94,95493.0,49.7906,49.7998,49.5789,49.6341,95493.0
2020-07-24 12:30:00,53.93,54.06,53.84,53.91,73936.0,49.6249,49.7446,49.5421,49.6065,73936.0
2020-07-24 13:00:00,53.91,53.98,53.82,53.95,49098.0,49.6065,49.6709,49.5237,49.6433,49098.0
2020-07-24 13:30:00,53.95,54.08,53.91,54.02,46581.0,49.6433,49.763,49.6065,49.7078,46581.0
2020-07-24 14:00:00,54.02,54.14,54.01,54.14,56722.0,49.7078,49.8182,49.6986,49.8182,56722.0
2020-07-24 14:30:00,54.14,54.2,54.08,54.13,52258.0,49.8182,49.8734,49.763,49.809,52258.0
2020-07-24 15:00:00,54.12,54.24,54.0,54.03,90454.0,49.7998,49.9102,49.6894,49.717,90454.0
2020-07-24 15:30:00,54.01,54.19,53.95,54.11,332540.0,49.6986,49.8642,49.6433,49.7906,332540.0
2020-07-27 09:30:00,54.02,54.97,54.02,54.91,153150.0,49.7078,50.5819,49.7078,50.5267,153150.0
2020-07-27 10:00:00,54.91,55.04,54.79,55.01,136021.0,50.5267,50.6463,50.4163,50.6187,136021.0
2020-07-27 10:30:00,55.01,55.07,54.93,55.07,98086.0,50.6187,50.6739,50.5451,50.6739,98086.0
2020-07-27 11:00:00,55.06,55.2,55.05,55.06,78254.0,50.6647,50.7936,50.6555,50.6647,78254.0
2020-07-27 11:30:00,55.06,55.33,54.96,55.31,72671.0,50.6647,50.9132,50.5727,50.8948,72671.0
2020-07-27 12:00:00,55.31,55.44,55.25,55.44,70624.0,50.8948,51.0144,50.8396,51.0144,70624.0
2020-07-27 12:30:00,55.45,55.45,55.28,55.38,49201.0,51.0236,51.0236,50.8672,50.9592,49201.0
2020-07-27 13:00:00,55.38,55.46,55.35,55.44,41459.0,50.9592,51.0328,50.9316,51.0144,41459.0
2020-07-27 13:30:00,55.44,55.53,55.41,55.47,44548.0,51.0144,51.0972,50.9868,51.042,44548.0
2020-07-27 14:00:00,55.48,55.51,55.39,55.47,48521.0,51.0512,51.0788,50.9684,51.042,48521.0
2020-07-27 14:30:00,55.47,55.62,55.46,55.5,112156.0,51.042,51.18,51.0328,51.0696,112156.0
2020-07-27 15:00:00,55.5,55.79,55.5,55.76,132256.0,51.0696,51.3365,51.0696,51.3089,132256.0
2020-07-27 15:30:00,55.77,56.03,55.76,55.9,401117.0,51.3181,51.5573,51.3089,51.4377,401117.0
2020-07-28 09:30:00,55.5,55.56,54.42,54.66,273160.0,51.0696,51.1248,50.0758,50.2967,273160.0
2020-07-28 10:00:00,54.68,54.92,54.6,54.85,89941.0,50.3151,50.5359,50.2415,50.4715,89941.0
2020-07-28 10:30:00,54.85,54.93,54.73,54.81,87867.0,50.4715,50.5451,50.3611,50.4347,87867.0
2020-07-28 11:00:00,54.79,55.13,54.66,55.13,271181.0,50.4163,50.7291,50.2967,50.7291,271181.0
2020-07-28 11:30:00,55.16,55.27,54.92,54.99,175484.0,50.7568,50.858,50.5359,50.6003,175484.0
2020-07-28 12:00:00,55.0,55.18,54.95,55.17,92139.0,50.6095,50.7752,50.5635,50.766,92139.0
2020-07-28 12:30:00,55.17,55.2,55.02,55.08,71697.0,50.766,50.7936,50.6279,50.6831,71697.0
2020-07-28 13:00:00,55.09,55.13,54.98,55.09,44142.0,50.6923,50.7291,50.5911,50.6923,44142.0
2020-07-28 13:30:00,55.11,55.34,55.07,55.32,109708.0,50.7107,50.9224,50.6739,50.904,109708.0
2020-07-28 14:00:00,55.32,55.32,54.97,54.98,73753.0,50.904,50.904,50.5819,50.5911,73753.0
2020-07-28 14:30:00,54.98,55.03,54.82,54.82,73880.0,50.5911,50.6371,50.4439,50.4439,73880.0
2020-07-28 15:00:00,54.83,54.91,54.74,54.75,73180.0,50.4531,50.5267,50.3703,50.3795,73180.0
2020-07-28 15:30:00,54.75,54.84,54.34,54.47,383956.0,50.3795,50.4623,50.0022,50.1218,383956.0
2020-07-29 09:30:00,54.82,55.29,54.82,55.12,117805.0,50.4439,50.8764,50.4439,50.7199,117805.0
2020-07-29 10:00:00,55.13,55.73,55.12,55.73,91830.0,50.7291,51.2813,50.7199,51.2813,91830.0
2020-07-29 10:30:00,55.73,55.77,55.52,55.77,84038.0,51.2813,51.3181,51.088,51.3181,84038.0
2020-07-29 11:00:00,55.77,55.95,55.69,55.88,180006.0,51.3181,51.4837,51.2444,51.4193,180006.0
2020-07-29 11:30:00,55.88,56.06,55.81,55.89,150645.0,51.4193,51.5849,51.3549,51.4285,150645.0
2020-07-29 12:00:00,55.87,55.87,55.68,55.8,66313.0,51.4101,51.4101,51.2352,51.3457,66313.0
2020-07-29 12:30:00,55.81,56.06,55.8,55.94,76526.0,51.3549,51.5849,51.3457,51.4745,76526.0
2020-07-29 13:00:00,55.95,55.97,55.85,55.97,35896.0,51.4837,51.5021,51.3917,51.5021,35896.0
2020-07-29 13:30:00,55.97,56.11,55.91,55.99,40787.0,51.5021,51.6309,51.4469,51.5205,40787.0
2020-07-29 14:00:00,55.98,56.2,55.84,56.15,113816.0,51.5113,51.7137,51.3825,51.6677,113816.0
2020-07-29 14:30:00,56.15,56.33,56.11,56.11,100015.0,51.6677,51.8334,51.6309,51.6309,100015.0
2020-07-29 15:00:00,56.12,56.44,56.09,56.4,142205.0,51.6401,51.9346,51.6125,51.8978,142205.0
2020-07-29 15:30:00,56.4,56.5,56.26,56.32,280462.0,51.8978,51.9898,51.7689,51.8242,280462.0
2020-07-30 09:30:00,55.08,56.78,54.89,56.4,351064.0,50.6831,52.2474,50.5083,51.8978,351064.0
2020-07-30 10:00:00,56.39,56.83,56.03,56.64,210481.0,51.8886,52.2934,51.5573,52.1186,210481.0
2020-07-30 10:30:00,56.67,57.04,56.48,57.01,126326.0,52.1462,52.4867,51.9714,52.4591,126326.0
2020-07-30 11:00:00,57.01,57.85,56.93,57.56,114063.0,52.4591,53.232,52.3855,52.9652,114063.0
2020-07-30 11:30:00,57.59,57.85,57.54,57.61,74154.0,52.9928,53.232,52.9468,53.0112,74154.0
2020-07-30 12:00:00,57.62,57.65,57.23,57.53,95344.0,53.0204,53.048,52.6615,52.9376,95344.0
2020-07-30 12:30:00,57.51,57.53,57.37,57.5,78431.0,52.9192,52.9376,52.7903,52.91,78431.0
2020-07-30 13:00:00,57.52,57.66,57.42,57.44,69718.0,52.9284,53.0572,52.8363,52.8547,69718.0
2020-07-30 13:30:00,57.44,57.53,57.29,57.43,76032.0,52.8547,52.9376,52.7167,52.8455,76032.0
2020-07-30 14:00:00,57.45,57.47,57.0,57.0,152922.0,52.8639,52.8824,52.4499,52.4499,152922.0
2020-07-30 14:30:00,56.98,57.54,56.95,57.54,133482.0,52.4315,52.9468,52.4039,52.9468,133482.0
2020-07-30 15:00:00,57.54,57.59,57.1,57.1,161219.0,52.9468,52.9928,52.5419,52.5419,161219.0
2020-07-30 15:30:00,57.11,57.28,56.93,57.03,414029.0,52.5511,52.7075,52.3855,52.4775,414029.0
2020-07-31 09:30:00,57.2,57.35,56.81,57.04,180933.0,52.6339,52.7719,52.275,52.4867,180933.0
2020-07-31 10:00:00,57.07,57.12,56.71,56.75,173032.0,52.5143,52.5603,52.183,52.2198,173032.0
2020-07-31 10:30:00,56.75,56.79,56.1,56.36,126332.0,52.2198,52.2566,51.6217,51.861,126332.0
2020-07-31 11:00:00,56.36,56.84,56.31,56.74,145032.0,51.861,52.3026,51.815,52.2106,145032.0
2020-07-31 11:30:00,56.73,56.79,56.59,56.69,115310.0,52.2014,52.2566,52.0726,52.1646,115310.0
2020-07-31 12:00:00,56.69,56.71,56.45,56.6,78713.0,52.1646,52.183,51.9438,52.0818,78713.0
2020-07-31 12:30:00,56.58,56.58,56.25,56.34,90710.0,52.0634,52.0634,51.7597,51.8426,90710.0
2020-07-31 13:00:00,56.31,56.42,56.25,56.42,73446.0,51.815,51.9162,51.7597,51.9162,73446.0
2020-07-31 13:30:00,56.42,56.43,56.27,56.28,43489.0,51.9162,51.9254,51.7781,51.7873,43489.0
2020-07-31 14:00:00,56.27,56.35,56.11,56.26,82778.0,51.7781,51.8518,51.6309,51.7689,82778.0
2020-07-31 14:30:00,56.27,56.59,56.25,56.59,99711.0,51.7781,52.0726,51.7597,52.0726,99711.0
2020-07-31 15:00:00,56.6,56.89,56.58,56.78,94683.0,52.0818,52.3487,52.0634,52.2474,94683.0
2020-07-31 15:30:00,56.79,57.22,56.72,57.17,666051.0,52.2566,52.6523,52.1922,52.6063,666051.0
2020-08-03 09:30:00,57.47,57.64,57.21,57.55,117698.0,52.8824,53.0388,52.6431,52.956,117698.0
2020-08-03 10:00:00,57.56,57.83,57.35,57.41,68904.0,52.9652,53.2136,52.7719,52.8271,68904.0
2020-08-03 10:30:00,57.42,57.7,57.4,57.65,72289.0,52.8363,53.094,52.8179,53.048,72289.0
2020-08-03 11:00:00,57.68,57.8,57.59,57.61,70578.0,53.0756,53.186,52.9928,53.0112,70578.0
2020-08-03 11:30:00,57.63,57.78,57.57,57.68,51117.0,53.0296,53.1676,52.9744,53.0756,51117.0
2020-08-03 12:00:00,57.68,57.73,57.6,57.62,44082.0,53.0756,53.1216,53.002,53.0204,44082.0
2020-08-03 12:30:00,57.61,57.74,57.61,57.64,44036.0,53.0112,53.1308,53.0112,53.0388,44036.0
2020-08-03 13:00:00,57.65,57.76,57.6,57.66,39604.0,53.048,53.1492,53.002,53.0572,39604.0
2020-08-03 13:30:00,57.67,57.77,57.65,57.68,38623.0,53.0664,53.1584,53.048,53.0756,38623.0
2020-08-03 14:00:00,57.68,57.83,57.67,57.78,53845.0,53.0756,53.2136,53.0664,53.1676,53845.0
2020-08-03 14:30:00,57.79,57.96,57.68,57.7,76188.0,53.1768,53.3332,53.0756,53.094,76188.0
2020-08-03 15:00:00,57.7,57.71,57.52,57.55,63298.0,53.094,53.1032,52.9284,52.956,63298.0
2020-08-03 15:30:00,57.55,57.79,57.45,57.72,448768.0,52.956,53.1768,52.8639,53.1124,448768.0
2020-08-04 09:30:00,57.3,57.58,57.23,57.32,167854.0,52.7259,52.9836,52.6615,52.7443,167854.0
2020-08-04 10:00:00,57.31,57.46,57.24,57.32,68606.0,52.7351,52.8732,52.6707,52.7443,68606.0
2020-08-04 10:30:00,57.32,57.54,57.26,57.51,65757.0,52.7443,52.9468,52.6891,52.9192,65757.0
2020-08-04 11:00:00,57.52,57.54,57.42,57.45,102973.0,52.9284,52.9468,52.8363,52.8639,102973.0
2020-08-04 11:30:00,57.46,57.48,57.32,57.45,90118.0,52.8732,52.8916,52.7443,52.8639,90118.0
2020-08-04 12:00:00,57.44,57.48,57.36,57.47,45170.0,52.8547,52.8916,52.7811,52.8824,45170.0
2020-08-04 12:30:00,57.48,57.54,57.42,57.51,54470.0,52.8916,52.9468,52.8363,52.9192,54470.0
2020-08-04 13:00:00,57.51,57.56,57.44,57.48,47636.0,52.9192,52.9652,52.8547,52.8916,47636.0
2020-08-04 13:30:00,57.49,57.51,57.41,57.47,54375.0,52.9008,52.9192,52.8271,52.8824,54375.0
2020-08-04 14:00:00,57.47,57.5,57.08,57.08,91180.0,52.8824,52.91,52.5235,52.5235,91180.0
2020-08-04 14:30:00,57.09,57.1,56.96,57.09,147333.0,52.5327,52.5419,52.4131,52.5327,147333.0
2020-08-04 15:00:00,57.09,57.25,57.09,57.24,108821.0,52.5327,52.6799,52.5327,52.6707,108821.0
2020-08-04 15:30:00,57.25,57.33,57.12,57.26,369533.0,52.6799,52.7535,52.5603,52.6891,369533.0
2020-08-05 09:30:00,57.65,58.15,57.41,57.71,88719.0,53.048,53.5081,52.8271,53.1032,88719.0
2020-08-05 10:00:00,57.71,57.71,57.15,57.21,108201.0,53.1032,53.1032,52.5879,52.6431,108201.0
2020-08-05 10:30:00,57.22,57.42,57.14,57.35,114602.0,52.6523,52.8363,52.5787,52.7719,114602.0
2020-08-05 11:00:00,57.35,57.61,57.35,57.51,88206.0,52.7719,53.0112,52.7719,52.9192,88206.0
2020-08-05 11:30:00,57.51,57.63,57.43,57.46,57371.0,52.9192,53.0296,52.8455,52.8732,57371.0
2020-08-05 12:00:00,57.46,57.47,57.18,57.25,54974.0,52.8732,52.8824,52.6155,52.6799,54974.0
2020-08-05 12:30:00,57.23,57.32,57.17,57.19,74038.0,52.6615,52.7443,52.6063,52.6247,74038.0
2020-08-05 13:00:00,57.2,57.26,57.14,57.2,190674.0,52.6339,52.6891,52.5787,52.6339,190674.0
2020-08-05 13:30:00,57.2,57.24,57.1,57.18,107099.0,52.6339,52.6707,52.5419,52.6155,107099.0
2020-08-05 14:00:00,57.18,57.31,57.18,57.26,99332.0,52.6155,52.7351,52.6155,52.6891,99332.0
2020-08-05 14:30:00,57.26,57.27,56.97,56.98,101020.0,52.6891,52.6983,52.4223,52.4315,101020.0
2020-08-05 15:00:00,56.97,57.04,56.83,56.84,142664.0,52.4223,52.4867,52.2934,52.3026,142664.0
2020-08-05 15:30:00,56.85,57.18,56.8,57.09,327301.0,52.3118,52.6155,52.2658,52.5327,327301.0
2020-08-06 09:30:00,57.16,57.52,57.16,57.34,65441.0,52.5971,52.9284,52.5971,52.7627,65441.0
2020-08-06 10:00:00,57.33,57.39,57.24,57.24,32488.0,52.7535,52.8087,52.6707,52.6707,32488.0
2020-08-06 10:30:00,57.24,57.28,56.87,56.94,63326.0,52.6707,52.7075,52.3302,52.3947,63326.0
2020-08-06 11:00:00,56.94,57.03,56.86,56.9,69404.0,52.3947,52.4775,52.321,52.3579,69404.0
2020-08-06 11:30:00,56.91,57.02,56.83,56.97,54188.0,52.3671,52.4683,52.2934,52.4223,54188.0
2020-08-06 12:00:00,56.97,57.03,56.95,57.03,45233.0,52.4223,52.4775,52.4039,52.4775,45233.0
2020-08-06 12:30:00,57.04,57.09,57.01,57.08,42887.0,52.4867,52.5327,52.4591,52.5235,42887.0
2020-08-06 13:00:00,57.09,57.12,57.03,57.04,37090.0,52.5327,52.5603,52.4775,52.4867,37090.0
2020-08-06 13:30:00,57.05,57.09,57.03,57.07,44566.0,52.4959,52.5327,52.4775,52.5143,44566.0
2020-08-06 14:00:00,57.07,57.13,57.04,57.11,70615.0,52.5143,52.5695,52.4867,52.5511,70615.0
2020-08-06 14:30:00,57.12,57.28,57.1,57.26,61290.0,52.5603,52.7075,52.5419,52.6891,61290.0
2020-08-06 15:00:00,57.27,57.35,57.22,57.35,80721.0,52.6983,52.7719,52.6523,52.7719,80721.0
2020-08-06 15:30:00,57.35,57.43,57.27,57.43,261495.0,52.7719,52.8455,52.6983,52.8455,261495.0
2020-08-07 09:30:00,57.26,57.67,57.26,57.61,67007.0,52.6891,53.0664,52.6891,53.0112,67007.0
2020-08-07 10:00:00,57.57,57.74,57.49,57.64,73375.0,52.9744,53.1308,52.9008,53.0388,73375.0
2020-08-07 10:30:00,57.65,57.65,57.52,57.58,81046.0,53.048,53.048,52.9284,52.9836,81046.0
2020-08-07 11:00:00,57.58,57.72,57.51,57.54,40898.0,52.9836,53.1124,52.9192,52.9468,40898.0
2020-08-07 11:30:00,57.53,57.85,57.51,57.79,63476.0,52.9376,53.232,52.9192,53.1768,63476.0
2020-08-07 12:00:00,57.79,57.82,57.62,57.79,60123.0,53.1768,53.2044,53.0204,53.1768,60123.0
2020-08-07 12:30:00,57.8,57.85,57.74,57.8,61132.0,53.186,53.232,53.1308,53.186,61132.0
2020-08-07 13:00:00,57.78,57.79,57.7,57.76,68549.0,53.1676,53.1768,53.094,53.1492,68549.0
2020-08-07 13:30:00,57.76,57.86,57.69,57.71,43487.0,53.1492,53.2412,53.0848,53.1032,43487.0
2020-08-07 14:00:00,57.73,57.83,57.62,57.65,52534.0,53.1216,53.2136,53.0204,53.048,52534.0
2020-08-07 14:30:00,57.64,57.82,57.63,57.8,63424.0,53.0388,53.2044,53.0296,53.186,63424.0
2020-08-07 15:00:00,57.8,57.86,57.7,57.76,84954.0,53.186,53.2412,53.094,53.1492,84954.0
2020-08-07 15:30:00,57.77,58.18,57.75,58.18,302054.0,53.1584,53.5357,53.14,53.5357,302054.0
2020-08-10 09:30:00,58.17,58.31,57.88,58.3,159552.0,53.5265,53.6553,53.2596,53.6461,159552.0
2020-08-10 10:00:00,58.29,58.33,58.09,58.25,103446.0,53.6369,53.6737,53.4529,53.6001,103446.0
2020-08-10 10:30:00,58.24,58.53,58.03,58.06,168503.0,53.5909,53.8577,53.3976,53.4253,168503.0
2020-08-10 11:00:00,58.07,58.16,57.99,58.06,61835.0,53.4345,53.5173,53.3608,53.4253,61835.0
2020-08-10 11:30:00,58.05,58.38,58.05,58.3,50724.0,53.4161,53.7197,53.4161,53.6461,50724.0
2020-08-10 12:00:00,58.31,58.34,58.18,58.21,53367.0,53.6553,53.6829,53.5357,53.5633,53367.0
2020-08-10 12:30:00,58.21,58.29,58.13,58.17,50823.0,53.5633,53.6369,53.4897,53.5265,50823.0
2020-08-10 13:00:00,58.18,58.19,58.07,58.14,49386.0,53.5357,53.5449,53.4345,53.4989,49386.0
2020-08-10 13:30:00,58.15,58.22,58.11,58.22,40956.0,53.5081,53.5725,53.4713,53.5725,40956.0
2020-08-10 14:00:00,58.23,58.33,58.21,58.32,35488.0,53.5817,53.6737,53.5633,53.6645,35488.0
2020-08-10 14:30:00,58.31,58.4,58.18,58.26,39596.0,53.6553,53.7381,53.5357,53.6093,39596.0
2020-08-10 15:00:00,58.25,58.31,58.2,58.23,51429.0,53.6001,53.6553,53.5541,53.5817,51429.0
2020-08-10 15:30:00,58.23,58.41,58.22,58.33,280169.0,53.5817,53.7473,53.5725,53.6737,280169.0
2020-08-11 09:30:00,58.55,58.65,58.06,58.1,158718.0,53.8761,53.9682,53.4253,53.4621,158718.0
2020-08-11 10:00:00,58.1,58.22,57.73,57.93,120884.0,53.4621,53.5725,53.1216,53.3056,120884.0
2020-08-11 10:30:00,57.92,58.01,57.55,57.59,177490.0,53.2964,53.3792,52.956,52.9928,177490.0
2020-08-11 11:00:00,57.59,57.9,57.54,57.87,68367.0,52.9928,53.278,52.9468,53.2504,68367.0
2020-08-11 11:30:00,57.87,57.94,57.71,57.81,56251.0,53.2504,53.3148,53.1032,53.1952,56251.0
2020-08-11 12:00:00,57.84,57.84,57.67,57.72,45013.0,53.2228,53.2228,53.0664,53.1124,45013.0
2020-08-11 12:30:00,57.72,57.91,57.65,57.87,62730.0,53.1124,53.2872,53.048,53.2504,62730.0
2020-08-11 13:00:00,57.88,58.11,57.84,58.09,64624.0,53.2596,53.4713,53.2228,53.4529,64624.0
2020-08-11 13:30:00,58.1,58.11,57.98,58.03,53904.0,53.4621,53.4713,53.3516,53.3976,53904.0
2020-08-11 14:00:00,58.02,58.05,57.82,57.82,58527.0,53.3884,53.4161,53.2044,53.2044,58527.0
2020-08-11 14:30:00,57.83,57.94,57.78,57.88,70534.0,53.2136,53.3148,53.1676,53.2596,70534.0
2020-08-11 15:00:00,57.88,57.93,57.25,57.49,375746.0,53.2596,53.3056,52.6799,52.9008,375746.0
2020-08-11 15:30:00,57.5,57.52,56.98,57.17,627858.0,52.91,52.9284,52.4315,52.6063,627858.0
2020-08-12 09:30:00,57.61,57.76,57.43,57.74,180549.0,53.0112,53.1492,52.8455,53.1308,180549.0
2020-08-12 10:00:00,57.73,58.17,57.7,58.17,71971.0,53.1216,53.5265,53.094,53.5265,71971.0
2020-08-12 10:30:00,58.18,58.36,58.17,58.35,71420.0,53.5357,53.7013,53.5265,53.6921,71420.0
2020-08-12 11:00:00,58.34,58.38,58.11,58.13,50978.0,53.6829,53.7197,53.4713,53.4897,50978.0
2020-08-12 11:30:00,58.13,58.22,57.93,57.97,63821.0,53.4897,53.5725,53.3056,53.3424,63821.0
2020-08-12 12:00:00,57.98,58.1,57.79,57.99,122632.0,53.3516,53.4621,53.1768,53.3608,122632.0
2020-08-12 12:30:00,57.99,58.09,57.87,57.87,43944.0,53.3608,53.4529,53.2504,53.2504,43944.0
2020-08-12 13:00:00,57.88,57.9,57.63,57.74,65995.0,53.2596,53.278,53.0296,53.1308,65995.0
2020-08-12 13:30:00,57.76,57.97,57.75,57.95,39085.0,53.1492,53.3424,53.14,53.324,39085.0
2020-08-12 14:00:00,57.95,58.04,57.93,57.97,37793.0,53.324,53.4069,53.3056,53.3424,37793.0
2020-08-12 14:30:00,57.97,58.15,57.97,58.03,43421.0,53.3424,53.5081,53.3424,53.3976,43421.0
2020-08-12 15:00:00,58.04,58.24,57.99,58.22,75225.0,53.4069,53.5909,53.3608,53.5725,75225.0
2020-08-12 15:30:00,58.21,58.28,58.1,58.2,205729.0,53.5633,53.6277,53.4621,53.5541,205729.0
2020-08-13 09:30:00,57.92,58.21,57.8,58.09,97404.0,53.2964,53.5633,53.186,53.4529,97404.0
2020-08-13 10:00:00,58.09,58.27,57.92,57.92,31935.0,53.4529,53.6185,53.2964,53.2964,31935.0
2020-08-13 10:30:00,57.92,58.17,57.91,58.17,37766.0,53.2964,53.5265,53.2872,53.5265,37766.0
2020-08-13 11:00:00,58.16,58.36,58.15,58.36,35143.0,53.5173,53.7013,53.5081,53.7013,35143.0
2020-08-13 11:30:00,58.35,58.35,58.26,58.34,20200.0,53.6921,53.6921,53.6093,53.6829,20200.0
2020-08-13 12:00:00,58.34,58.38,58.31,58.36,33016.0,53.6829,53.7197,53.6553,53.7013,33016.0
2020-08-13 12:30:00,58.38,58.47,58.36,58.46,18974.0,53.7197,53.8025,53.7013,53.7933,18974.0
2020-08-13 13:00:00,58.45,58.47,58.15,58.16,36461.0,53.7841,53.8025,53.5081,53.5173,36461.0
2020-08-13 13:30:00,58.17,58.17,58.03,58.06,56755.0,53.5265,53.5265,53.3976,53.4253,56755.0
2020-08-13 14:00:00,58.06,58.07,57.92,58.04,50135.0,53.4253,53.4345,53.2964,53.4069,50135.0
2020-08-13 14:30:00,58.05,58.06,57.82,57.91,56293.0,53.4161,53.4253,53.2044,53.2872,56293.0
2020-08-13 15:00:00,57.91,58.13,57.84,58.12,52100.0,53.2872,53.4897,53.2228,53.4805,52100.0
2020-08-13 15:30:00,58.12,58.34,58.08,58.21,305278.0,53.4805,53.6829,53.4437,53.5633,305278.0
2020-08-14 09:30:00,57.98,58.42,57.86,58.17,75589.0,53.3516,53.7565,53.2412,53.5265,75589.0
2020-08-14 10:00:00,58.17,58.2,58.0,58.01,56819.0,53.5265,53.5541,53.37,53.3792,56819.0
2020-08-14 10:30:00,57.99,58.24,57.96,58.1,36639.0,53.3608,53.5909,53.3332,53.4621,36639.0
2020-08-14 11:00:00,58.11,58.22,58.06,58.21,37223.0,53.4713,53.5725,53.4253,53.5633,37223.0
2020-08-14 11:30:00,58.22,58.22,58.02,58.13,48378.0,53.5725,53.5725,53.3884,53.4897,48378.0
2020-08-14 12:00:00,58.13,58.16,58.03,58.04,33619.0,53.4897,53.5173,53.3976,53.4069,33619.0
2020-08-14 12:30:00,58.05,58.13,57.97,57.97,20253.0,53.4161,53.4897,53.3424,53.3424,20253.0
2020-08-14 13:00:00,57.97,58.05,57.94,58.03,20883.0,53.3424,53.4161,53.3148,53.3976,20883.0
2020-08-14 13:30:00,58.03,58.04,57.92,58.02,23307.0,53.3976,53.4069,53.2964,53.3884,23307.0
2020-08-14 14:00:00,58.01,58.08,57.92,57.97,30124.0,53.3792,53.4437,53.2964,53.3424,30124.0
2020-08-14 14:30:00,57.97,58.05,57.94,57.96,30594.0,53.3424,53.4161,53.3148,53.3332,30594.0
2020-08-14 15:00:00,57.96,57.97,57.82,57.86,32034.0,53.3332,53.3424,53.2044,53.2412,32034.0
2020-08-14 15:30:00,57.85,57.98,57.76,57.97,168593.0,53.232,53.3516,53.1492,53.3424,168593.0
2020-08-17 09:30:00,58.12,58.65,58.02,58.48,61904.0,53.4805,53.9682,53.3884,53.8117,61904.0
2020-08-17 10:00:00,58.48,58.82,58.39,58.72,44022.0,53.8117,54.1246,53.7289,54.0326,44022.0
2020-08-17 10:30:00,58.75,58.8,58.65,58.79,38885.0,54.0602,54.1062,53.9682,54.097,38885.0
2020-08-17 11:00:00,58.79,59.12,58.74,59.1,63002.0,54.097,54.4006,54.051,54.3822,63002.0
2020-08-17 11:30:00,59.09,59.28,58.99,59.28,55460.0,54.373,54.5479,54.281,54.5479,55460.0
2020-08-17 12:00:00,59.28,59.3,59.14,59.22,62346.0,54.5479,54.5663,54.419,54.4927,62346.0
2020-08-17 12:30:00,59.21,59.28,59.18,59.23,30975.0,54.4835,54.5479,54.4558,54.5019,30975.0
2020-08-17 13:00:00,59.22,59.26,59.13,59.15,35881.0,54.4927,54.5295,54.4098,54.4282,35881.0
2020-08-17 13:30:00,59.15,59.24,59.1,59.14,36724.0,54.4282,54.5111,54.3822,54.419,36724.0
2020-08-17 14:00:00,59.13,59.16,58.96,59.02,42160.0,54.4098,54.4374,54.2534,54.3086,42160.0
2020-08-17 14:30:00,59.02,59.05,58.93,59.0,34443.0,54.3086,54.3362,54.2258,54.2902,34443.0
2020-08-17 15:00:00,58.99,59.07,58.94,59.07,48599.0,54.281,54.3546,54.235,54.3546,48599.0
2020-08-17 15:30:00,59.07,59.18,59.0,59.18,213420.0,54.3546,54.4558,54.2902,54.4558,213420.0
2020-08-18 09:30:00,59.62,60.1,59.32,59.32,211382.0,54.8607,55.3024,54.5847,54.5847,211382.0
2020-08-18 10:00:00,59.35,59.68,59.27,59.29,53115.0,54.6123,54.9159,54.5387,54.5571,53115.0
2020-08-18 10:30:00,59.3,59.6,59.28,59.59,100030.0,54.5663,54.8423,54.5479,54.8331,100030.0
2020-08-18 11:00:00,59.59,59.76,59.58,59.73,65124.0,54.8331,54.9895,54.8239,54.9619,65124.0
2020-08-18 11:30:00,59.73,59.75,59.53,59.63,75733.0,54.9619,54.9803,54.7779,54.8699,75733.0
2020-08-18 12:00:00,59.63,59.65,59.47,59.51,53599.0,54.8699,54.8883,54.7227,54.7595,53599.0
2020-08-18 12:30:00,59.52,59.57,59.45,59.51,41268.0,54.7687,54.8147,54.7043,54.7595,41268.0
2020-08-18 13:00:00,59.52,59.56,59.34,59.36,65347.0,54.7687,54.8055,54.6031,54.6215,65347.0
2020-08-18 13:30:00,59.37,59.4,59.22,59.23,57435.0,54.6307,54.6583,54.4927,54.5019,57435.0
2020-08-18 14:00:00,59.23,59.34,59.23,59.32,37949.0,54.5019,54.6031,54.5019,54.5847,37949.0
2020-08-18 14:30:00,59.32,59.32,59.08,59.09,50638.0,54.5847,54.5847,54.3638,54.373,50638.0
2020-08-18 15:00:00,59.09,59.12,58.95,58.98,49497.0,54.373,54.4006,54.2442,54.2718,49497.0
2020-08-18 15:30:00,58.97,58.98,58.8,58.9,300828.0,54.2626,54.2718,54.1062,54.1982,300828.0
2020-08-19 09:30:00,58.81,58.96,58.5,58.7,84798.0,54.1154,54.2534,53.8301,54.0142,84798.0
2020-08-19 10:00:00,58.77,58.82,58.6,58.68,43103.0,54.0786,54.1246,53.9221,53.9958,43103.0
2020-08-19 10:30:00,58.63,58.82,58.63,58.73,39049.0,53.9498,54.1246,53.9498,54.0418,39049.0
2020-08-19 11:00:00,58.73,58.78,58.57,58.7,36100.0,54.0418,54.0878,53.8945,54.0142,36100.0
2020-08-19 11:30:00,58.7,58.88,58.69,58.81,34455.0,54.0142,54.1798,54.005,54.1154,34455.0
2020-08-19 12:00:00,58.81,58.91,58.7,58.88,27326.0,54.1154,54.2074,54.0142,54.1798,27326.0
2020-08-19 12:30:00,58.86,58.87,58.65,58.72,59442.0,54.1614,54.1706,53.9682,54.0326,59442.0
2020-08-19 13:00:00,58.74,58.77,58.62,58.75,24300.0,54.051,54.0786,53.9406,54.0602,24300.0
2020-08-19 13:30:00,58.76,58.82,58.68,58.79,29036.0,54.0694,54.1246,53.9958,54.097,29036.0
2020-08-19 14:00:00,58.79,58.81,58.59,58.61,38906.0,54.097,54.1154,53.9129,53.9314,38906.0
2020-08-19 14:30:00,58.64,58.76,58.55,58.75,34497.0,53.959,54.0694,53.8761,54.0602,34497.0
2020-08-19 15:00:00,58.74,58.78,58.62,58.65,47797.0,54.051,54.0878,53.9406,53.9682,47797.0
2020-08-19 15:30:00,58.65,58.74,58.34,58.5,197489.0,53.9682,54.051,53.6829,53.8301,197489.0
2020-08-20 09:30:00,58.21,58.65,58.08,58.39,51486.0,53.5633,53.9682,53.4437,53.7289,51486.0
2020-08-20 10:00:00,58.37,58.59,58.27,58.58,28923.0,53.7105,53.9129,53.6185,53.9037,28923.0
2020-08-20 10:30:00,58.58,58.69,58.45,58.47,24635.0,53.9037,54.005,53.7841,53.8025,24635.0
2020-08-20 11:00:00,58.47,58.53,58.36,58.43,29069.0,53.8025,53.8577,53.7013,53.7657,29069.0
2020-08-20 11:30:00,58.43,58.51,58.3,58.38,29623.0,53.7657,53.8393,53.6461,53.7197,29623.0
2020-08-20 12:00:00,58.36,58.37,58.09,58.1,29412.0,53.7013,53.7105,53.4529,53.4621,29412.0
2020-08-20 12:30:00,58.1,58.2,57.97,57.98,34650.0,53.4621,53.5541,53.3424,53.3516,34650.0
2020-08-20 13:00:00,58.01,58.13,58.0,58.08,19916.0,53.3792,53.4897,53.37,53.4437,19916.0
2020-08-20 13:30:00,58.07,58.2,58.07,58.1,28124.0,53.4345,53.5541,53.4345,53.4621,28124.0
2020-08-20 14:00:00,58.1,58.14,58.0,58.0,37689.0,53.4621,53.4989,53.37,53.37,37689.0
2020-08-20 14:30:00,57.99,58.1,57.87,58.0,50233.0,53.3608,53.4621,53.2504,53.37,50233.0
2020-08-20 15:00:00,57.98,58.04,57.84,57.84,45211.0,53.3516,53.4069,53.2228,53.2228,45211.0
2020-08-20 15:30:00,57.84,58.1,57.83,57.99,112860.0,53.2228,53.4621,53.2136,53.3608,112860.0
2020-08-21 09:30:00,58.12,58.46,58.0,58.25,110534.0,53.4805,53.7933,53.37,53.6001,110534.0
2020-08-21 10:00:00,58.26,58.39,58.14,58.22,26802.0,53.6093,53.7289,53.4989,53.5725,26802.0
2020-08-21 10:30:00,58.22,58.3,58.14,58.24,19596.0,53.5725,53.6461,53.4989,53.5909,19596.0
2020-08-21 11:00:00,58.26,58.41,58.14,58.41,15430.0,53.6093,53.7473,53.4989,53.7473,15430.0
2020-08-21 11:30:00,58.4,58.43,58.26,58.29,33853.0,53.7381,53.7657,53.6093,53.6369,33853.0
2020-08-21 12:00:00,58.29,58.59,58.26,58.44,39972.0,53.6369,53.9129,53.6093,53.7749,39972.0
2020-08-21 12:30:00,58.43,58.44,58.22,58.22,16567.0,53.7657,53.7749,53.5725,53.5725,16567.0
2020-08-21 13:00:00,58.22,58.31,58.21,58.27,24547.0,53.5725,53.6553,53.5633,53.6185,24547.0
2020-08-21 13:30:00,58.26,58.41,58.26,58.39,32481.0,53.6093,53.7473,53.6093,53.7289,32481.0
2020-08-21 14:00:00,58.39,58.46,58.38,58.43,25037.0,53.7289,53.7933,53.7197,53.7657,25037.0
2020-08-21 14:30:00,58.43,58.58,58.42,58.55,123569.0,53.7657,53.9037,53.7565,53.8761,123569.0
2020-08-21 15:00:00,58.56,58.66,58.54,58.6,41451.0,53.8853,53.9774,53.8669,53.9221,41451.0
2020-08-21 15:30:00,58.61,58.73,58.6,58.69,158348.0,53.9314,54.0418,53.9221,54.005,158348.0
2020-08-24 09:30:00,59.04,59.19,58.77,58.96,58120.0,54.327,54.4651,54.0786,54.2534,58120.0
2020-08-24 10:00:00,59.0,59.23,58.85,59.0,51653.0,54.2902,54.5019,54.1522,54.2902,51653.0
2020-08-24 10:30:00,59.01,59.14,58.98,59.03,44685.0,54.2994,54.419,54.2718,54.3178,44685.0
2020-08-24 11:00:00,59.03,59.03,58.82,58.84,61286.0,54.3178,54.3178,54.1246,54.143,61286.0
2020-08-24 11:30:00,58.84,58.96,58.72,58.78,61865.0,54.143,54.2534,54.0326,54.0878,61865.0
2020-08-24 12:00:00,58.78,58.92,58.78,58.88,29954.0,54.0878,54.2166,54.0878,54.1798,29954.0
2020-08-24 12:30:00,58.89,59.02,58.71,58.75,47924.0,54.189,54.3086,54.0234,54.0602,47924.0
2020-08-24 13:00:00,58.74,58.84,58.74,58.79,20666.0,54.051,54.143,54.051,54.097,20666.0
2020-08-24 13:30:00,58.8,58.86,58.72,58.86,20309.0,54.1062,54.1614,54.0326,54.1614,20309.0
2020-08-24 14:00:00,58.86,58.96,58.82,58.82,37774.0,54.1614,54.2534,54.1246,54.1246,37774.0
2020-08-24 14:30:00,58.84,58.88,58.7,58.71,46529.0,54.143,54.1798,54.0142,54.0234,46529.0
2020-08-24 15:00:00,58.72,58.87,58.71,58.8,41994.0,54.0326,54.1706,54.0234,54.1062,41994.0
2020-08-24 15:30:00,58.8,59.08,58.8,59.06,136489.0,54.1062,54.3638,54.1062,54.3454,136489.0
2020-08-25 09:30:00,59.39,59.53,58.96,59.2,114221.0,54.6491,54.7779,54.2534,54.4743,114221.0
2020-08-25 10:00:00,59.2,59.34,58.9,58.93,75672.0,54.4743,54.6031,54.1982,54.2258,75672.0
2020-08-25 10:30:00,58.9,58.95,58.82,58.88,60583.0,54.1982,54.2442,54.1246,54.1798,60583.0
2020-08-25 11:00:00,58.88,59.0,58.81,58.91,58709.0,54.1798,54.2902,54.1154,54.2074,58709.0
2020-08-25 11:30:00,58.92,59.02,58.86,59.0,42861.0,54.2166,54.3086,54.1614,54.2902,42861.0
2020-08-25 12:00:00,59.02,59.13,58.98,59.09,41531.0,54.3086,54.4098,54.2718,54.373,41531.0
2020-08-25 12:30:00,59.09,59.16,59.06,59.13,40142.0,54.373,54.4374,54.3454,54.4098,40142.0
2020-08-25 13:00:00,59.13,59.13,58.97,59.02,44748.0,54.4098,54.4098,54.2626,54.3086,44748.0
2020-08-25 13:30:00,59.03,59.06,58.97,59.01,34026.0,54.3178,54.3454,54.2626,54.2994,34026.0
2020-08-25 14:00:00,59.02,59.19,58.98,59.19,57253.0,54.3086,54.4651,54.2718,54.4651,57253.0
2020-08-25 14:30:00,59.19,59.31,59.16,59.29,58832.0,54.4651,54.5755,54.4374,54.5571,58832.0
2020-08-25 15:00:00,59.29,59.3,59.17,59.27,55484.0,54.5571,54.5663,54.4466,54.5387,55484.0
2020-08-25 15:30:00,59.27,59.44,59.26,59.35,287838.0,54.5387,54.6951,54.5295,54.6123,287838.0
2020-08-26 09:30:00,59.55,59.55,58.85,58.98,63677.0,54.7963,54.7963,54.1522,54.2718,63677.0
2020-08-26 10:00:00,58.96,59.05,58.75,58.96,50767.0,54.2534,54.3362,54.0602,54.2534,50767.0
2020-08-26 10:30:00,58.96,59.49,58.93,59.34,72355.0,54.2534,54.7411,54.2258,54.6031,72355.0
2020-08-26 11:00:00,59.36,59.5,59.22,59.25,40330.0,54.6215,54.7503,54.4927,54.5203,40330.0
2020-08-26 11:30:00,59.27,59.27,59.05,59.08,18585.0,54.5387,54.5387,54.3362,54.3638,18585.0
2020-08-26 12:00:00,59.08,59.15,59.02,59.14,23945.0,54.3638,54.4282,54.3086,54.419,23945.0
2020-08-26 12:30:00,59.13,59.17,59.03,59.07,32616.0,54.4098,54.4466,54.3178,54.3546,32616.0
2020-08-26 13:00:00,59.08,59.15,58.98,59.04,48478.0,54.3638,54.4282,54.2718,54.327,48478.0
2020-08-26 13:30:00,59.03,59.17,59.03,59.15,31042.0,54.3178,54.4466,54.3178,54.4282,31042.0
2020-08-26 14:00:00,59.16,59.32,59.11,59.29,64778.0,54.4374,54.5847,54.3914,54.5571,64778.0
2020-08-26 14:30:00,59.29,59.3,59.11,59.14,51347.0,54.5571,54.5663,54.3914,54.419,51347.0
2020-08-26 15:00:00,59.12,59.33,59.1,59.23,49218.0,54.4006,54.5939,54.3822,54.5019,49218.0
2020-08-26 15:30:00,59.24,59.26,59.07,59.1,264676.0,54.5111,54.5295,54.3546,54.3822,264676.0
2020-08-27 09:30:00,59.45,59.45,58.82,58.92,93196.0,54.7043,54.7043,54.1246,54.2166,93196.0
2020-08-27 10:00:00,58.96,58.98,58.5,58.76,37447.0,54.2534,54.2718,53.8301,54.0694,37447.0
2020-08-27 10:30:00,58.75,58.81,58.63,58.73,46540.0,54.0602,54.1154,53.9498,54.0418,46540.0
2020-08-27 11:00:00,58.72,58.73,58.52,58.53,55265.0,54.0326,54.0418,53.8485,53.8577,55265.0
2020-08-27 11:30:00,58.53,58.85,58.46,58.82,43994.0,53.8577,54.1522,53.7933,54.1246,43994.0
2020-08-27 12:00:00,58.82,58.82,58.42,58.45,42741.0,54.1246,54.1246,53.7565,53.7841,42741.0
2020-08-27 12:30:00,58.44,58.49,58.23,58.39,72768.0,53.7749,53.8209,53.5817,53.7289,72768.0
2020-08-27 13:00:00,58.37,58.63,58.32,58.58,34906.0,53.7105,53.9498,53.6645,53.9037,34906.0
2020-08-27 13:30:00,58.59,58.79,58.5,58.79,33450.0,53.9129,54.097,53.8301,54.097,33450.0
2020-08-27 14:00:00,58.78,58.92,58.78,58.91,40173.0,54.0878,54.2166,54.0878,54.2074,40173.0
2020-08-27 14:30:00,58.91,58.92,58.77,58.84,41401.0,54.2074,54.2166,54.0786,54.143,41401.0
2020-08-27 15:00:00,58.85,58.88,58.78,58.78,41562.0,54.1522,54.1798,54.0878,54.0878,41562.0
2020-08-27 15:30:00,58.8,58.81,58.37,58.4,200507.0,54.1062,54.1154,53.7105,53.7381,200507.0
2020-08-28 09:30:00,58.52,58.84,58.25,58.65,115000.0,53.8485,54.143,53.6001,53.9682,115000.0
2020-08-28 10:00:00,58.6,58.76,58.43,58.59,115813.0,53.9221,54.0694,53.7657,53.9129,115813.0
2020-08-28 10:30:00,58.57,58.62,58.4,58.45,55677.0,53.8945,53.9406,53.7381,53.7841,55677.0
2020-08-28 11:00:00,58.46,58.69,58.36,58.4,56984.0,53.7933,54.005,53.7013,53.7381,56984.0
2020-08-28 11:30:00,58.39,58.39,58.29,58.33,40495.0,53.7289,53.7289,53.6369,53.6737,40495.0
2020-08-28 12:00:00,58.32,58.41,58.23,58.25,47001.0,53.6645,53.7473,53.5817,53.6001,47001.0
2020-08-28 12:30:00,58.25,58.33,58.23,58.28,42611.0,53.6001,53.6737,53.5817,53.6277,42611.0
2020-08-28 13:00:00,58.28,58.28,58.13,58.15,56114.0,53.6277,53.6277,53.4897,53.5081,56114.0
2020-08-28 13:30:00,58.15,58.23,58.1,58.2,36245.0,53.5081,53.5817,53.4621,53.5541,36245.0
2020-08-28 14:00:00,58.19,58.26,58.14,58.21,39504.0,53.5449,53.6093,53.4989,53.5633,39504.0
2020-08-28 14:30:00,58.21,58.58,58.2,58.57,40691.0,53.5633,53.9037,53.5541,53.8945,40691.0
2020-08-28 15:00:00,58.55,58.63,58.5,58.53,53085.0,53.8761,53.9498,53.8301,53.8577,53085.0
2020-08-28 15:30:00,58.53,58.6,58.46,58.54,347618.0,53.8577,53.9221,53.7933,53.8669,347618.0
2020-08-31 09:30:00,58.66,58.95,58.34,58.36,68450.0,53.9774,54.2442,53.6829,53.7013,68450.0
2020-08-31 10:00:00,58.35,58.42,58.15,58.22,41047.0,53.6921,53.7565,53.5081,53.5725,41047.0
2020-08-31 10:30:00,58.22,58.33,58.12,58.2,28769.0,53.5725,53.6737,53.4805,53.5541,28769.0
2020-08-31 11:00:00,58.2,58.42,58.2,58.24,41867.0,53.5541,53.7565,53.5541,53.5909,41867.0
2020-08-31 11:30:00,58.25,58.41,58.16,58.39,42678.0,53.6001,53.7473,53.5173,53.7289,42678.0
2020-08-31 12:00:00,58.39,58.43,58.24,58.31,24663.0,53.7289,53.7657,53.5909,53.6553,24663.0
2020-08-31 12:30:00,58.3,58.31,58.14,58.16,25551.0,53.6461,53.6553,53.4989,53.5173,25551.0
2020-08-31 13:00:00,58.17,58.26,58.12,58.22,22053.0,53.5265,53.6093,53.4805,53.5725,22053.0
2020-08-31 13:30:00,58.21,58.36,58.19,58.32,38685.0,53.5633,53.7013,53.5449,53.6645,38685.0
2020-08-31 14:00:00,58.32,58.36,58.26,58.28,34552.0,53.6645,53.7013,53.6093,53.6277,34552.0
2020-08-31 14:30:00,58.28,58.33,58.19,58.3,32162.0,53.6277,53.6737,53.5449,53.6461,32162.0
2020-08-31 15:00:00,58.31,58.35,58.22,58.25,55082.0,53.6553,53.6921,53.5725,53.6001,55082.0
2020-08-31 15:30:00,58.25,58.52,58.22,58.29,296396.0,53.6001,53.8485,53.5725,53.6369,296396.0
2020-09-01 09:30:00,58.32,58.46,57.94,58.33,82077.0,53.6645,53.7933,53.3148,53.6737,82077.0
2020-09-01 10:00:00,58.35,58.73,58.23,58.71,50062.0,53.6921,54.0418,53.5817,54.0234,50062.0
2020-09-01 10:30:00,58.73,58.76,58.58,58.63,50503.0,54.0418,54.0694,53.9037,53.9498,50503.0
2020-09-01 11:00:00,58.65,58.68,58.48,58.66,80069.0,53.9682,53.9958,53.8117,53.9774,80069.0
2020-09-01 11:30:00,58.66,58.8,58.57,58.7,55598.0,53.9774,54.1062,53.8945,54.0142,55598.0
2020-09-01 12:00:00,58.72,58.89,58.61,58.66,72879.0,54.0326,54.189,53.9314,53.9774,72879.0
2020-09-01 12:30:00,58.65,58.8,58.49,58.79,60838.0,53.9682,54.1062,53.8209,54.097,60838.0
2020-09-01 13:00:00,58.79,58.82,58.61,58.78,31605.0,54.097,54.1246,53.9314,54.0878,31605.0
2020-09-01 13:30:00,58.77,58.87,58.72,58.82,32086.0,54.0786,54.1706,54.0326,54.1246,32086.0
2020-09-01 14:00:00,58.83,58.99,58.83,58.98,33155.0,54.1338,54.281,54.1338,54.2718,33155.0
2020-09-01 14:30:00,58.96,59.11,58.91,59.08,44807.0,54.2534,54.3914,54.2074,54.3638,44807.0
2020-09-01 15:00:00,59.08,59.08,58.98,59.02,48095.0,54.3638,54.3638,54.2718,54.3086,48095.0
2020-09-01 15:30:00,59.02,59.39,59.02,59.38,237547.0,54.3086,54.6491,54.3086,54.6399,237547.0
2020-09-02 09:30:00,59.55,59.55,58.84,59.08,65108.0,54.7963,54.7963,54.143,54.3638,65108.0
2020-09-02 10:00:00,59.09,59.29,58.78,59.28,36219.0,54.373,54.5571,54.0878,54.5479,36219.0
2020-09-02 10:30:00,59.3,59.36,59.23,59.31,33283.0,54.5663,54.6215,54.5019,54.5755,33283.0
2020-09-02 11:00:00,59.37,59.44,59.27,59.34,29801.0,54.6307,54.6951,54.5387,54.6031,29801.0
2020-09-02 11:30:00,59.32,59.52,59.29,59.52,61532.0,54.5847,54.7687,54.5571,54.7687,61532.0
2020-09-02 12:00:00,59.52,59.57,59.37,59.48,36665.0,54.7687,54.8147,54.6307,54.7319,36665.0
2020-09-02 12:30:00,59.48,59.62,59.41,59.45,30194.0,54.7319,54.8607,54.6675,54.7043,30194.0
2020-09-02 13:00:00,59.43,59.48,59.36,59.44,36296.0,54.6859,54.7319,54.6215,54.6951,36296.0
2020-09-02 13:30:00,59.44,59.6,59.4,59.49,38855.0,54.6951,54.8423,54.6583,54.7411,38855.0
2020-09-02 14:00:00,59.49,59.69,59.35,59.67,75566.0,54.7411,54.9251,54.6123,54.9067,75566.0
2020-09-02 14:30:00,59.67,59.94,59.64,59.94,73083.0,54.9067,55.1552,54.8791,55.1552,73083.0
2020-09-02 15:00:00,59.93,60.07,59.86,59.98,104936.0,55.146,55.2748,55.0816,55.192,104936.0
2020-09-02 15:30:00,59.98,60.0,59.83,59.83,426598.0,55.192,55.2104,55.054,55.054,426598.0
2020-09-03 09:30:00,59.67,59.7,58.4,58.48,50659.0,54.9067,54.9343,53.7381,53.8117,50659.0
2020-09-03 10:00:00,58.47,58.47,57.79,57.96,58308.0,53.8025,53.8025,53.1768,53.3332,58308.0
2020-09-03 10:30:00,57.96,58.15,57.82,57.84,97152.0,53.3332,53.5081,53.2044,53.2228,97152.0
2020-09-03 11:00:00,57.84,57.88,56.68,56.98,126898.0,53.2228,53.2596,52.1554,52.4315,126898.0
2020-09-03 11:30:00,56.95,57.34,56.83,57.18,59917.0,52.4039,52.7627,52.2934,52.6155,59917.0
2020-09-03 12:00:00,57.19,57.36,57.1,57.27,34555.0,52.6247,52.7811,52.5419,52.6983,34555.0
2020-09-03 12:30:00,57.26,57.26,56.93,56.93,77586.0,52.6891,52.6891,52.3855,52.3855,77586.0
2020-09-03 13:00:00,56.95,57.17,56.75,57.13,37932.0,52.4039,52.6063,52.2198,52.5695,37932.0
2020-09-03 13:30:00,57.12,57.12,56.83,56.93,44110.0,52.5603,52.5603,52.2934,52.3855,44110.0
2020-09-03 14:00:00,56.91,57.07,56.83,56.97,39499.0,52.3671,52.5143,52.2934,52.4223,39499.0
2020-09-03 14:30:00,56.96,57.19,56.78,56.8,48163.0,52.4131,52.6247,52.2474,52.2658,48163.0
2020-09-03 15:00:00,56.78,56.93,56.69,56.7,64860.0,52.2474,52.3855,52.1646,52.1738,64860.0
2020-09-03 15:30:00,56.71,57.19,56.61,57.15,306186.0,52.183,52.6247,52.091,52.5879,306186.0
2020-09-04 09:30:00,57.53,57.79,56.95,57.0,75796.0,52.9376,53.1768,52.4039,52.4499,75796.0
2020-09-04 10:00:00,56.92,57.14,56.09,56.11,85211.0,52.3763,52.5787,51.6125,51.6309,85211.0
2020-09-04 10:30:00,56.15,56.27,55.64,56.01,54020.0,51.6677,51.7781,51.1984,51.5389,54020.0
2020-09-04 11:00:00,56.0,56.05,55.35,55.56,58804.0,51.5297,51.5757,50.9316,51.1248,58804.0
2020-09-04 11:30:00,55.57,55.95,55.53,55.95,50942.0,51.134,51.4837,51.0972,51.4837,50942.0
2020-09-04 12:00:00,55.96,56.44,55.83,56.41,71568.0,51.4929,51.9346,51.3733,51.907,71568.0
2020-09-04 12:30:00,56.41,56.75,56.35,56.72,61394.0,51.907,52.2198,51.8518,52.1922,61394.0
2020-09-04 13:00:00,56.7,56.79,56.46,56.64,64912.0,52.1738,52.2566,51.953,52.1186,64912.0
2020-09-04 13:30:00,56.64,56.64,56.38,56.52,22735.0,52.1186,52.1186,51.8794,52.0082,22735.0
2020-09-04 14:00:00,56.48,56.56,56.29,56.55,24729.0,51.9714,52.045,51.7965,52.0358,24729.0
2020-09-04 14:30:00,56.52,56.98,56.52,56.94,35666.0,52.0082,52.4315,52.0082,52.3947,35666.0
2020-09-04 15:00:00,56.93,56.95,56.67,56.77,59523.0,52.3855,52.4039,52.1462,52.2382,59523.0
2020-09-04 15:30:00,56.77,56.78,56.33,56.42,226848.0,52.2382,52.2474,51.8334,51.9162,226848.0
2020-09-08 09:30:00,55.96,56.35,55.48,56.27,122644.0,51.4929,51.8518,51.0512,51.7781,122644.0
2020-09-08 10:00:00,56.28,56.83,56.0,56.79,95255.0,51.7873,52.2934,51.5297,52.2566,95255.0
2020-09-08 10:30:00,56.77,56.87,56.3,56.47,70594.0,52.2382,52.3302,51.8058,51.9622,70594.0
2020-09-08 11:00:00,56.46,56.82,56.41,56.51,51932.0,51.953,52.2842,51.907,51.999,51932.0
2020-09-08 11:30:00,56.5,56.52,56.3,56.47,43114.0,51.9898,52.0082,51.8058,51.9622,43114.0
2020-09-08 12:00:00,56.44,56.66,56.41,56.54,33732.0,51.9346,52.137,51.907,52.0266,33732.0
2020-09-08 12:30:00,56.55,56.74,56.53,56.67,30683.0,52.0358,52.2106,52.0174,52.1462,30683.0
2020-09-08 13:00:00,56.69,56.78,56.55,56.72,33831.0,52.1646,52.2474,52.0358,52.1922,33831.0
2020-09-08 13:30:00,56.7,56.82,56.63,56.64,45382.0,52.1738,52.2842,52.1094,52.1186,45382.0
2020-09-08 14:00:00,56.64,56.69,56.29,56.31,47442.0,52.1186,52.1646,51.7965,51.815,47442.0
2020-09-08 14:30:00,56.31,56.31,55.85,56.16,77092.0,51.815,51.815,51.3917,51.6769,77092.0
2020-09-08 15:00:00,56.15,56.24,55.87,56.24,70910.0,51.6677,51.7505,51.4101,51.7505,70910.0
2020-09-08 15:30:00,56.24,56.33,55.91,55.98,260007.0,51.7505,51.8334,51.4469,51.5113,260007.0
2020-09-09 09:30:00,56.56,57.34,56.56,57.12,86818.0,52.045,52.7627,52.045,52.5603,86818.0
2020-09-09 10:00:00,57.09,57.61,57.06,57.47,53843.0,52.5327,53.0112,52.5051,52.8824,53843.0
2020-09-09 10:30:00,57.46,57.78,57.42,57.53,65050.0,52.8732,53.1676,52.8363,52.9376,65050.0
2020-09-09 11:00:00,57.54,57.84,57.5,57.83,54292.0,52.9468,53.2228,52.91,53.2136,54292.0
2020-09-09 11:30:00,57.8,57.96,57.66,57.92,92866.0,53.186,53.3332,53.0572,53.2964,92866.0
2020-09-09 12:00:00,57.94,58.08,57.83,57.84,135943.0,53.3148,53.4437,53.2136,53.2228,135943.0
2020-09-09 12:30:00,57.84,58.16,57.82,58.14,36503.0,53.2228,53.5173,53.2044,53.4989,36503.0
2020-09-09 13:00:00,58.15,58.27,58.14,58.15,36513.0,53.5081,53.6185,53.4989,53.5081,36513.0
2020-09-09 13:30:00,58.16,58.25,58.09,58.1,42100.0,53.5173,53.6001,53.4529,53.4621,42100.0
2020-09-09 14:00:00,58.11,58.2,58.01,58.04,46345.0,53.4713,53.5541,53.3792,53.4069,46345.0
2020-09-09 14:30:00,58.03,58.27,58.03,58.21,49710.0,53.3976,53.6185,53.3976,53.5633,49710.0
2020-09-09 15:00:00,58.21,58.32,58.14,58.21,74551.0,53.5633,53.6645,53.4989,53.5633,74551.0
2020-09-09 15:30:00,58.22,58.28,57.89,57.96,295423.0,53.5725,53.6277,53.2688,53.3332,295423.0
2020-09-10 09:30:00,58.01,58.04,57.48,57.56,84706.0,53.3792,53.4069,52.8916,52.9652,84706.0
2020-09-10 10:00:00,57.56,58.0,57.56,57.73,87419.0,52.9652,53.37,52.9652,53.1216,87419.0
2020-09-10 10:30:00,57.71,57.98,57.59,57.6,77786.0,53.1032,53.3516,52.9928,53.002,77786.0
2020-09-10 11:00:00,57.59,58.06,57.47,58.06,32867.0,52.9928,53.4253,52.8824,53.4253,32867.0
2020-09-10 11:30:00,58.08,58.23,57.98,58.07,65869.0,53.4437,53.5817,53.3516,53.4345,65869.0
2020-09-10 12:00:00,58.05,58.2,57.89,58.07,32465.0,53.4161,53.5541,53.2688,53.4345,32465.0
2020-09-10 12:30:00,58.08,58.28,57.9,58.28,35498.0,53.4437,53.6277,53.278,53.6277,35498.0
2020-09-10 13:00:00,58.26,58.5,58.21,58.25,52541.0,53.6093,53.8301,53.5633,53.6001,52541.0
2020-09-10 13:30:00,58.26,58.42,58.15,58.19,37316.0,53.6093,53.7565,53.5081,53.5449,37316.0
2020-09-10 14:00:00,58.24,58.33,57.74,57.75,77040.0,53.5909,53.6737,53.1308,53.14,77040.0
2020-09-10 14:30:00,57.78,58.13,57.69,58.09,50482.0,53.1676,53.4897,53.0848,53.4529,50482.0
2020-09-10 15:00:00,58.04,58.1,57.64,57.83,71769.0,53.4069,53.4621,53.0388,53.2136,71769.0
2020-09-10 15:30:00,57.81,58.14,57.68,57.69,300198.0,53.1952,53.4989,53.0756,53.0848,300198.0
2020-09-11 09:30:00,58.22,58.89,58.04,58.38,106204.0,53.5725,54.189,53.4069,53.7197,106204.0
2020-09-11 10:00:00,58.34,58.79,58.33,58.68,66545.0,53.6829,54.097,53.6737,53.9958,66545.0
2020-09-11 10:30:00,58.73,58.87,58.5,58.67,52843.0,54.0418,54.1706,53.8301,53.9866,52843.0
2020-09-11 11:00:00,58.69,58.86,58.64,58.71,32963.0,54.005,54.1614,53.959,54.0234,32963.0
2020-09-11 11:30:00,58.69,58.73,58.55,58.65,38378.0,54.005,54.0418,53.8761,53.9682,38378.0
2020-09-11 12:00:00,58.62,58.74,58.56,58.63,33210.0,53.9406,54.051,53.8853,53.9498,33210.0
2020-09-11 12:30:00,58.59,58.59,58.25,58.27,29053.0,53.9129,53.9129,53.6001,53.6185,29053.0
2020-09-11 13:00:00,58.27,58.35,58.01,58.04,24710.0,53.6185,53.6921,53.3792,53.4069,24710.0
2020-09-11 13:30:00,58.0,58.15,57.91,57.96,28247.0,53.37,53.5081,53.2872,53.3332,28247.0
2020-09-11 14:00:00,57.97,58.18,57.92,58.14,37428.0,53.3424,53.5357,53.2964,53.4989,37428.0
2020-09-11 14:30:00,58.14,58.56,58.13,58.47,50241.0,53.4989,53.8853,53.4897,53.8025,50241.0
2020-09-11 15:00:00,58.45,58.63,58.22,58.6,58138.0,53.7841,53.9498,53.5725,53.9221,58138.0
2020-09-11 15:30:00,58.57,58.69,58.44,58.52,252841.0,53.8945,54.005,53.7749,53.8485,252841.0
2020-09-14 09:30:00,59.03,59.22,58.84,59.22,76825.0,54.3178,54.4927,54.143,54.4927,76825.0
2020-09-14 10:00:00,59.24,59.55,59.13,59.36,75298.0,54.5111,54.7963,54.4098,54.6215,75298.0
2020-09-14 10:30:00,59.36,59.38,58.88,58.88,80105.0,54.6215,54.6399,54.1798,54.1798,80105.0
2020-09-14 11:00:00,58.89,59.02,58.82,58.89,78772.0,54.189,54.3086,54.1246,54.189,78772.0
2020-09-14 11:30:00,58.9,59.15,58.9,59.12,116475.0,54.1982,54.4282,54.1982,54.4006,116475.0
2020-09-14 12:00:00,59.11,59.17,58.99,59.11,71624.0,54.3914,54.4466,54.281,54.3914,71624.0
2020-09-14 12:30:00,59.13,59.31,59.08,59.21,48378.0,54.4098,54.5755,54.3638,54.4835,48378.0
2020-09-14 13:00:00,59.21,59.23,58.94,59.04,58591.0,54.4835,54.5019,54.235,54.327,58591.0
2020-09-14 13:30:00,59.05,59.09,58.85,58.98,64584.0,54.3362,54.373,54.1522,54.2718,64584.0
2020-09-14 14:00:00,58.98,59.18,58.9,59.13,52324.0,54.2718,54.4558,54.1982,54.4098,52324.0
2020-09-14 14:30:00,59.14,59.25,59.04,59.19,63320.0,54.419,54.5203,54.327,54.4651,63320.0
2020-09-14 15:00:00,59.18,59.26,59.07,59.21,73885.0,54.4558,54.5295,54.3546,54.4835,73885.0
2020-09-14 15:30:00,59.22,59.58,59.21,59.4,285858.0,54.4927,54.8239,54.4835,54.6583,285858.0
2020-09-15 09:30:00,59.63,59.88,59.46,59.51,90813.0,54.8699,55.1,54.7135,54.7595,90813.0
2020-09-15 10:00:00,59.52,59.8,59.4,59.52,85554.0,54.7687,55.0264,54.6583,54.7687,85554.0
2020-09-15 10:30:00,59.53,59.68,59.26,59.57,63794.0,54.7779,54.9159,54.5295,54.8147,63794.0
2020-09-15 11:00:00,59.57,59.62,59.42,59.49,63775.0,54.8147,54.8607,54.6767,54.7411,63775.0
2020-09-15 11:30:00,59.48,59.54,59.19,59.22,36058.0,54.7319,54.7871,54.4651,54.4927,36058.0
2020-09-15 12:00:00,59.21,59.24,59.07,59.18,55013.0,54.4835,54.5111,54.3546,54.4558,55013.0
2020-09-15 12:30:00,59.18,59.43,59.17,59.33,45182.0,54.4558,54.6859,54.4466,54.5939,45182.0
2020-09-15 13:00:00,59.33,59.39,59.19,59.19,31761.0,54.5939,54.6491,54.4651,54.4651,31761.0
2020-09-15 13:30:00,59.19,59.27,59.14,59.15,35922.0,54.4651,54.5387,54.419,54.4282,35922.0
2020-09-15 14:00:00,59.16,59.36,59.1,59.28,50729.0,54.4374,54.6215,54.3822,54.5479,50729.0
2020-09-15 14:30:00,59.29,59.35,59.21,59.34,54895.0,54.5571,54.6123,54.4835,54.6031,54895.0
2020-09-15 15:00:00,59.34,59.34,59.04,59.11,101475.0,54.6031,54.6031,54.327,54.3914,101475.0
2020-09-15 15:30:00,59.1,59.25,58.99,59.14,326541.0,54.3822,54.5203,54.281,54.419,326541.0
2020-09-16 09:30:00,59.51,59.52,58.94,59.06,66947.0,54.7595,54.7687,54.235,54.3454,66947.0
2020-09-16 10:00:00,59.06,59.43,58.95,59.36,58088.0,54.3454,54.6859,54.2442,54.6215,58088.0
2020-09-16 10:30:00,59.39,59.59,59.32,59.56,53421.0,54.6491,54.8331,54.5847,54.8055,53421.0
2020-09-16 11:00:00,59.54,59.81,59.54,59.73,53235.0,54.7871,55.0356,54.7871,54.9619,53235.0
2020-09-16 11:30:00,59.75,59.88,59.74,59.76,39437.0,54.9803,55.1,54.9711,54.9895,39437.0
2020-09-16 12:00:00,59.74,59.83,59.71,59.75,23471.0,54.9711,55.054,54.9435,54.9803,23471.0
2020-09-16 12:30:00,59.73,60.06,59.73,59.99,70575.0,54.9619,55.2656,54.9619,55.2012,70575.0
2020-09-16 13:00:00,60.01,60.16,59.76,59.77,171052.0,55.2196,55.3576,54.9895,54.9988,171052.0
2020-09-16 13:30:00,59.79,59.79,59.67,59.76,34336.0,55.0172,55.0172,54.9067,54.9895,34336.0
2020-09-16 14:00:00,59.76,59.93,59.7,59.9,80866.0,54.9895,55.146,54.9343,55.1184,80866.0
2020-09-16 14:30:00,59.91,59.95,59.69,59.79,86734.0,55.1276,55.1644,54.9251,55.0172,86734.0
2020-09-16 15:00:00,59.8,59.88,59.17,59.19,119496.0,55.0264,55.1,54.4466,54.4651,119496.0
2020-09-16 15:30:00,59.18,59.22,58.91,59.07,510411.0,54.4558,54.4927,54.2074,54.3546,510411.0
2020-09-17 09:30:00,58.34,58.34,57.75,58.08,154547.0,53.6829,53.6829,53.14,53.4437,154547.0
2020-09-17 10:00:00,58.1,58.31,58.04,58.15,99025.0,53.4621,53.6553,53.4069,53.5081,99025.0
2020-09-17 10:30:00,58.15,58.4,58.09,58.25,188231.0,53.5081,53.7381,53.4529,53.6001,188231.0
2020-09-17 11:00:00,58.26,58.5,58.14,58.18,129148.0,53.6093,53.8301,53.4989,53.5357,129148.0
2020-09-17 11:30:00,58.18,58.23,57.74,57.77,63379.0,53.5357,53.5817,53.1308,53.1584,63379.0
2020-09-17 12:00:00,57.74,57.86,57.34,57.44,78935.0,53.1308,53.2412,52.7627,52.8547,78935.0
2020-09-17 12:30:00,57.45,57.49,57.24,57.45,162570.0,52.8639,52.9008,52.6707,52.8639,162570.0
2020-09-17 13:00:00,57.46,57.51,57.15,57.19,99177.0,52.8732,52.9192,52.5879,52.6247,99177.0
2020-09-17 13:30:00,57.19,57.32,57.13,57.14,66993.0,52.6247,52.7443,52.5695,52.5787,66993.0
2020-09-17 14:00:00,57.15,57.21,56.94,56.94,170660.0,52.5879,52.6431,52.3947,52.3947,170660.0
2020-09-17 14:30:00,56.94,57.12,56.92,57.01,73959.0,52.3947,52.5603,52.3763,52.4591,73959.0
2020-09-17 15:00:00,57.02,57.1,56.82,57.06,171193.0,52.4683,52.5419,52.2842,52.5051,171193.0
2020-09-17 15:30:00,57.03,57.6,57.03,57.54,355981.0,52.4775,53.002,52.4775,52.9468,355981.0
2020-09-18 09:30:00,57.21,58.3,57.21,57.97,430257.0,52.6431,53.6461,52.6431,53.3424,430257.0
2020-09-18 10:00:00,58.0,58.33,57.98,58.28,64657.0,53.37,53.6737,53.3516,53.6277,64657.0
2020-09-18 10:30:00,58.27,58.43,58.13,58.26,70359.0,53.6185,53.7657,53.4897,53.6093,70359.0
2020-09-18 11:00:00,58.27,58.45,58.13,58.32,68178.0,53.6185,53.7841,53.4897,53.6645,68178.0
2020-09-18 11:30:00,58.34,58.5,58.16,58.3,67563.0,53.6829,53.8301,53.5173,53.6461,67563.0
2020-09-18 12:00:00,58.28,58.41,58.03,58.07,85225.0,53.6277,53.7473,53.3976,53.4345,85225.0
2020-09-18 12:30:00,58.07,58.08,57.71,57.8,157159.0,53.4345,53.4437,53.1032,53.186,157159.0
2020-09-18 13:00:00,57.8,57.81,57.54,57.57,64241.0,53.186,53.1952,52.9468,52.9744,64241.0
2020-09-18 13:30:00,57.56,57.57,57.33,57.52,55188.0,52.9652,52.9744,52.7535,52.9284,55188.0
2020-09-18 14:00:00,57.52,57.52,57.37,57.4,65218.0,52.9284,52.9284,52.7903,52.8179,65218.0
2020-09-18 14:30:00,57.39,57.68,57.37,57.68,36272.0,52.8087,53.0756,52.7903,53.0756,36272.0
2020-09-18 15:00:00,57.71,57.89,57.69,57.82,71329.0,53.1032,53.2688,53.0848,53.2044,71329.0
2020-09-18 15:30:00,57.8,57.87,57.59,57.7,332083.0,53.186,53.2504,52.9928,53.094,332083.0
2020-09-21 09:30:00,56.81,56.98,55.82,55.87,155591.0,52.275,52.4315,51.3641,51.4101,155591.0
2020-09-21 10:00:00,55.79,55.86,55.1,55.24,114658.0,51.3365,51.4009,50.7015,50.8304,114658.0
2020-09-21 10:30:00,55.23,55.59,54.9,55.45,51008.0,50.8212,51.1524,50.5175,51.0236,51008.0
2020-09-21 11:00:00,55.42,55.65,55.18,55.3,44527.0,50.996,51.2076,50.7752,50.8856,44527.0
2020-09-21 11:30:00,55.28,55.42,55.12,55.34,40231.0,50.8672,50.996,50.7199,50.9224,40231.0
2020-09-21 12:00:00,55.35,55.64,55.34,55.62,48458.0,50.9316,51.1984,50.9224,51.18,48458.0
2020-09-21 12:30:00,55.61,55.62,55.24,55.32,33005.0,51.1708,51.18,50.8304,50.904,33005.0
2020-09-21 13:00:00,55.33,55.5,55.16,55.5,39091.0,50.9132,51.0696,50.7568,51.0696,39091.0
2020-09-21 13:30:00,55.5,55.65,55.48,55.56,41049.0,51.0696,51.2076,51.0512,51.1248,41049.0
2020-09-21 14:00:00,55.58,55.74,55.45,55.71,41585.0,51.1432,51.2905,51.0236,51.2628,41585.0
2020-09-21 14:30:00,55.69,55.7,55.38,55.62,102030.0,51.2444,51.2536,50.9592,51.18,102030.0
2020-09-21 15:00:00,55.61,55.87,55.59,55.8,77946.0,51.1708,51.4101,51.1524,51.3457,77946.0
2020-09-21 15:30:00,55.79,55.94,55.7,55.9,502028.0,51.3365,51.4745,51.2536,51.4377,502028.0
2020-09-22 09:30:00,56.0,56.47,55.85,55.88,132661.0,51.5297,51.9622,51.3917,51.4193,132661.0
2020-09-22 10:00:00,55.89,56.5,55.83,56.46,463098.0,51.4285,51.9898,51.3733,51.953,463098.0
2020-09-22 10:30:00,56.5,56.56,56.23,56.23,77971.0,51.9898,52.045,51.7413,51.7413,77971.0
2020-09-22 11:00:00,56.2,56.32,56.08,56.15,63326.0,51.7137,51.8242,51.6033,51.6677,63326.0
2020-09-22 11:30:00,56.17,56.27,55.98,56.26,65126.0,51.6861,51.7781,51.5113,51.7689,65126.0
2020-09-22 12:00:00,56.25,56.38,56.14,56.19,49652.0,51.7597,51.8794,51.6585,51.7045,49652.0
2020-09-22 12:30:00,56.21,56.26,56.05,56.06,27409.0,51.7229,51.7689,51.5757,51.5849,27409.0
2020-09-22 13:00:00,56.07,56.17,56.01,56.17,36710.0,51.5941,51.6861,51.5389,51.6861,36710.0
2020-09-22 13:30:00,56.16,56.45,56.16,56.42,42829.0,51.6769,51.9438,51.6769,51.9162,42829.0
2020-09-22 14:00:00,56.42,56.54,56.38,56.52,46260.0,51.9162,52.0266,51.8794,52.0082,46260.0
2020-09-22 14:30:00,56.58,56.74,56.57,56.61,53084.0,52.0634,52.2106,52.0542,52.091,53084.0
2020-09-22 15:00:00,56.61,56.61,56.4,56.55,122570.0,52.091,52.091,51.8978,52.0358,122570.0
2020-09-22 15:30:00,56.54,56.62,56.43,56.56,484071.0,52.0266,52.1002,51.9254,52.045,484071.0
2020-09-23 09:30:00,56.62,56.69,56.26,56.28,70546.0,52.1002,52.1646,51.7689,51.7873,70546.0
2020-09-23 10:00:00,56.27,56.39,56.18,56.34,51058.0,51.7781,51.8886,51.6953,51.8426,51058.0
2020-09-23 10:30:00,56.35,56.46,56.15,56.27,72339.0,51.8518,51.953,51.6677,51.7781,72339.0
2020-09-23 11:00:00,56.29,56.4,56.23,56.28,61269.0,51.7965,51.8978,51.7413,51.7873,61269.0
2020-09-23 11:30:00,56.28,56.3,55.71,55.78,80686.0,51.7873,51.8058,51.2628,51.3273,80686.0
2020-09-23 12:00:00,55.75,55.94,55.68,55.79,61788.0,51.2997,51.4745,51.2352,51.3365,61788.0
2020-09-23 12:30:00,55.78,55.86,55.66,55.82,68236.0,51.3273,51.4009,51.2168,51.3641,68236.0
2020-09-23 13:00:00,55.83,55.94,55.73,55.85,74229.0,51.3733,51.4745,51.2813,51.3917,74229.0
2020-09-23 13:30:00,55.84,55.9,55.65,55.71,46412.0,51.3825,51.4377,51.2076,51.2628,46412.0
2020-09-23 14:00:00,55.71,55.71,55.2,55.23,93769.0,51.2628,51.2628,50.7936,50.8212,93769.0
2020-09-23 14:30:00,55.21,55.27,54.85,54.91,102890.0,50.8028,50.858,50.4715,50.5267,102890.0
2020-09-23 15:00:00,54.91,54.94,54.12,54.46,265628.0,50.5267,50.5543,49.7998,50.1126,265628.0
2020-09-23 15:30:00,54.43,54.52,54.19,54.28,482410.0,50.085,50.1678,49.8642,49.947,482410.0
2020-09-24 09:30:00,54.29,54.68,54.12,54.42,79759.0,49.9562,50.3151,49.7998,50.0758,79759.0
2020-09-24 10:00:00,54.47,55.04,54.44,54.85,52874.0,50.1218,50.6463,50.0942,50.4715,52874.0
2020-09-24 10:30:00,54.84,54.86,54.29,54.64,160384.0,50.4623,50.4807,49.9562,50.2783,160384.0
2020-09-24 11:00:00,54.61,54.68,54.39,54.51,77144.0,50.2507,50.3151,50.0482,50.1586,77144.0
2020-09-24 11:30:00,54.53,54.71,54.44,54.6,114205.0,50.177,50.3427,50.0942,50.2415,114205.0
2020-09-24 12:00:00,54.61,54.85,54.58,54.71,90059.0,50.2507,50.4715,50.2231,50.3427,90059.0
2020-09-24 12:30:00,54.72,54.72,54.33,54.64,170072.0,50.3519,50.3519,49.993,50.2783,170072.0
2020-09-24 13:00:00,54.65,54.9,54.53,54.84,363224.0,50.2875,50.5175,50.177,50.4623,363224.0
2020-09-24 13:30:00,54.84,55.21,54.79,54.86,347324.0,50.4623,50.8028,50.4163,50.4807,347324.0
2020-09-24 14:00:00,54.88,54.89,54.42,54.47,184049.0,50.4991,50.5083,50.0758,50.1218,184049.0
2020-09-24 14:30:00,54.48,54.62,54.28,54.28,131924.0,50.131,50.2599,49.947,49.947,131924.0
2020-09-24 15:00:00,54.3,54.41,54.09,54.13,181663.0,49.9654,50.0666,49.7722,49.809,181663.0
2020-09-24 15:30:00,54.11,54.5,54.07,54.48,426037.0,49.7906,50.1494,49.7538,50.131,426037.0
2020-09-25 09:30:00,54.14,54.87,53.93,54.83,129207.0,49.8182,50.4899,49.6249,50.4531,129207.0
2020-09-25 10:00:00,54.85,54.85,54.28,54.55,168953.0,50.4715,50.4715,49.947,50.1954,168953.0
2020-09-25 10:30:00,54.56,54.71,54.34,54.58,145379.0,50.2046,50.3427,50.0022,50.2231,145379.0
2020-09-25 11:00:00,54.57,54.74,54.43,54.63,86448.0,50.2139,50.3703,50.085,50.2691,86448.0
2020-09-25 11:30:00,54.65,54.66,54.34,54.39,81654.0,50.2875,50.2967,50.0022,50.0482,81654.0
2020-09-25 12:00:00,54.39,54.62,54.36,54.55,129152.0,50.0482,50.2599,50.0206,50.1954,129152.0
2020-09-25 12:30:00,54.57,54.75,54.51,54.68,68145.0,50.2139,50.3795,50.1586,50.3151,68145.0
2020-09-25 13:00:00,54.67,54.88,54.61,54.77,48057.0,50.3059,50.4991,50.2507,50.3979,48057.0
2020-09-25 13:30:00,54.78,55.04,54.77,55.02,45384.0,50.4071,50.6463,50.3979,50.6279,45384.0
2020-09-25 14:00:00,55.01,55.18,55.0,55.15,64947.0,50.6187,50.7752,50.6095,50.7476,64947.0
2020-09-25 14:30:00,55.16,55.18,55.03,55.18,55646.0,50.7568,50.7752,50.6371,50.7752,55646.0
2020-09-25 15:00:00,55.16,55.35,55.15,55.3,74858.0,50.7568,50.9316,50.7476,50.8856,74858.0
2020-09-25 15:30:00,55.3,55.3,54.97,55.0,296241.0,50.8856,50.8856,50.5819,50.6095,296241.0
2020-09-28 09:30:00,55.71,56.09,55.54,55.76,104280.0,51.2628,51.6125,51.1064,51.3089,104280.0
2020-09-28 10:00:00,55.77,56.34,55.69,56.26,66796.0,51.3181,51.8426,51.2444,51.7689,66796.0
2020-09-28 10:30:00,56.23,56.49,56.22,56.43,43659.0,51.7413,51.9806,51.7321,51.9254,43659.0
2020-09-28 11:00:00,56.43,56.85,56.43,56.73,69042.0,51.9254,52.3118,51.9254,52.2014,69042.0
2020-09-28 11:30:00,56.75,57.02,56.73,56.84,108364.0,52.2198,52.4683,52.2014,52.3026,108364.0
2020-09-28 12:00:00,56.85,56.91,56.65,56.75,83556.0,52.3118,52.3671,52.1278,52.2198,83556.0
2020-09-28 12:30:00,56.79,56.89,56.65,56.8,83998.0,52.2566,52.3487,52.1278,52.2658,83998.0
2020-09-28 13:00:00,56.8,56.88,56.59,56.59,47562.0,52.2658,52.3395,52.0726,52.0726,47562.0
2020-09-28 13:30:00,56.62,56.71,56.54,56.62,59365.0,52.1002,52.183,52.0266,52.1002,59365.0
2020-09-28 14:00:00,56.62,56.92,56.6,56.82,62236.0,52.1002,52.3763,52.0818,52.2842,62236.0
2020-09-28 14:30:00,56.82,56.83,56.57,56.59,36742.0,52.2842,52.2934,52.0542,52.0726,36742.0
2020-09-28 15:00:00,56.59,56.71,56.53,56.7,66376.0,52.0726,52.183,52.0174,52.1738,66376.0
2020-09-28 15:30:00,56.71,56.88,56.56,56.73,497510.0,52.183,52.3395,52.045,52.2014,497510.0
2020-09-29 09:30:00,56.61,56.97,56.47,56.87,57257.0,52.091,52.4223,51.9622,52.3302,57257.0
2020-09-29 10:00:00,56.85,57.05,56.82,56.9,47499.0,52.3118,52.4959,52.2842,52.3579,47499.0
2020-09-29 10:30:00,56.88,56.88,56.51,56.62,34304.0,52.3395,52.3395,51.999,52.1002,34304.0
2020-09-29 11:00:00,56.62,56.8,56.57,56.67,65536.0,52.1002,52.2658,52.0542,52.1462,65536.0
2020-09-29 11:30:00,56.67,56.68,56.35,56.39,30116.0,52.1462,52.1554,51.8518,51.8886,30116.0
2020-09-29 12:00:00,56.39,56.4,56.15,56.3,36581.0,51.8886,51.8978,51.6677,51.8058,36581.0
2020-09-29 12:30:00,56.3,56.32,56.17,56.29,33823.0,51.8058,51.8242,51.6861,51.7965,33823.0
2020-09-29 13:00:00,56.32,56.36,56.14,56.34,26537.0,51.8242,51.861,51.6585,51.8426,26537.0
2020-09-29 13:30:00,56.35,56.52,56.28,56.46,27660.0,51.8518,52.0082,51.7873,51.953,27660.0
2020-09-29 14:00:00,56.47,56.54,56.33,56.51,24997.0,51.9622,52.0266,51.8334,51.999,24997.0
2020-09-29 14:30:00,56.52,56.58,56.35,56.35,25934.0,52.0082,52.0634,51.8518,51.8518,25934.0
2020-09-29 15:00:00,56.36,56.56,56.32,56.43,35238.0,51.861,52.045,51.8242,51.9254,35238.0
2020-09-29 15:30:00,56.42,56.44,56.04,56.12,237785.0,51.9162,51.9346,51.5665,51.6401,237785.0
2020-09-30 09:30:00,55.23,56.7,55.1,56.53,292600.0,50.8212,52.1738,50.7015,52.0174,292600.0
2020-09-30 10:00:00,56.57,56.9,56.21,56.28,150211.0,52.0542,52.3579,51.7229,51.7873,150211.0
2020-09-30 10:30:00,56.3,56.31,55.8,55.8,262685.0,51.8058,51.815,51.3457,51.3457,262685.0
2020-09-30 11:00:00,55.81,56.02,55.62,55.92,176345.0,51.3549,51.5481,51.18,51.4561,176345.0
2020-09-30 11:30:00,55.92,55.93,55.51,55.52,147371.0,51.4561,51.4653,51.0788,51.088,147371.0
2020-09-30 12:00:00,55.53,55.78,55.52,55.64,176827.0,51.0972,51.3273,51.088,51.1984,176827.0
2020-09-30 12:30:00,55.64,55.66,55.49,55.63,122617.0,51.1984,51.2168,51.0604,51.1892,122617.0
2020-09-30 13:00:00,55.62,55.62,55.35,55.46,102961.0,51.18,51.18,50.9316,51.0328,102961.0
2020-09-30 13:30:00,55.47,55.65,55.37,55.37,150006.0,51.042,51.2076,50.95,50.95,150006.0
2020-09-30 14:00:00,55.37,55.61,55.25,55.32,157615.0,50.95,51.1708,50.8396,50.904,157615.0
2020-09-30 14:30:00,55.31,55.31,54.93,55.1,134446.0,50.8948,50.8948,50.5451,50.7015,134446.0
2020-09-30 15:00:00,55.07,55.13,54.53,55.01,159541.0,50.6739,50.7291,50.177,50.6187,159541.0
2020-09-30 15:30:00,55.0,55.27,54.92,55.12,387631.0,50.6095,50.858,50.5359,50.7199,387631.0
2020-10-01 09:30:00,55.67,56.15,55.29,55.37,281759.0,51.226,51.6677,50.8764,50.95,281759.0
2020-10-01 10:00:00,55.37,55.49,55.06,55.28,115509.0,50.95,51.0604,50.6647,50.8672,115509.0
2020-10-01 10:30:00,55.27,55.65,55.22,55.58,166238.0,50.858,51.2076,50.812,51.1432,166238.0
2020-10-01 11:00:00,55.59,55.63,55.38,55.54,79358.0,51.1524,51.1892,50.9592,51.1064,79358.0
2020-10-01 11:30:00,55.52,55.58,55.45,55.52,38994.0,51.088,51.1432,51.0236,51.088,38994.0
2020-10-01 12:00:00,55.53,55.6,55.28,55.6,51951.0,51.0972,51.1616,50.8672,51.1616,51951.0
2020-10-01 12:30:00,55.58,55.61,55.37,55.39,51341.0,51.1432,51.1708,50.95,50.9684,51341.0
2020-10-01 13:00:00,55.37,55.38,55.05,55.14,58520.0,50.95,50.9592,50.6555,50.7383,58520.0
2020-10-01 13:30:00,55.15,55.18,54.95,55.04,63512.0,50.7476,50.7752,50.5635,50.6463,63512.0
2020-10-01 14:00:00,55.03,55.12,54.65,54.96,86690.0,50.6371,50.7199,50.2875,50.5727,86690.0
2020-10-01 14:30:00,54.96,55.06,54.86,55.04,66167.0,50.5727,50.6647,50.4807,50.6463,66167.0
2020-10-01 15:00:00,55.05,55.25,54.9,54.9,73386.0,50.6555,50.8396,50.5175,50.5175,73386.0
2020-10-01 15:30:00,54.89,55.16,54.85,55.15,513670.0,50.5083,50.7568,50.4715,50.7476,513670.0
2020-10-02 09:30:00,54.33,54.98,54.29,54.52,70962.0,49.993,50.5911,49.9562,50.1678,70962.0
2020-10-02 10:00:00,54.52,55.14,54.48,55.13,74661.0,50.1678,50.7383,50.131,50.7291,74661.0
2020-10-02 10:30:00,55.13,55.13,54.89,55.01,62986.0,50.7291,50.7291,50.5083,50.6187,62986.0
2020-10-02 11:00:00,55.01,55.42,54.94,55.37,39717.0,50.6187,50.996,50.5543,50.95,39717.0
2020-10-02 11:30:00,55.38,55.39,54.99,55.0,40551.0,50.9592,50.9684,50.6003,50.6095,40551.0
2020-10-02 12:00:00,55.0,55.6,54.95,55.38,77075.0,50.6095,51.1616,50.5635,50.9592,77075.0
2020-10-02 12:30:00,55.4,55.59,55.37,55.47,71104.0,50.9776,51.1524,50.95,51.042,71104.0
2020-10-02 13:00:00,55.48,55.64,55.39,55.54,59231.0,51.0512,51.1984,50.9684,51.1064,59231.0
2020-10-02 13:30:00,55.55,55.59,55.19,55.28,41801.0,51.1156,51.1524,50.7844,50.8672,41801.0
2020-10-02 14:00:00,55.28,55.56,55.28,55.53,37771.0,50.8672,51.1248,50.8672,51.0972,37771.0
2020-10-02 14:30:00,55.53,55.63,55.46,55.5,67595.0,51.0972,51.1892,51.0328,51.0696,67595.0
2020-10-02 15:00:00,55.51,55.52,55.26,55.37,65357.0,51.0788,51.088,50.8488,50.95,65357.0
2020-10-02 15:30:00,55.38,55.47,55.27,55.3,172846.0,50.9592,51.042,50.858,50.8856,172846.0
2020-10-05 09:30:00,55.9,56.12,55.6,55.83,62645.0,51.4377,51.6401,51.1616,51.3733,62645.0
2020-10-05 10:00:00,55.87,55.98,55.45,55.57,130056.0,51.4101,51.5113,51.0236,51.134,130056.0
2020-10-05 10:30:00,55.59,56.06,55.56,55.92,146932.0,51.1524,51.5849,51.1248,51.4561,146932.0
2020-10-05 11:00:00,55.91,56.22,55.84,56.07,67005.0,51.4469,51.7321,51.3825,51.5941,67005.0
2020-10-05 11:30:00,56.05,56.19,55.94,56.12,28393.0,51.5757,51.7045,51.4745,51.6401,28393.0
2020-10-05 12:00:00,56.09,56.14,55.88,55.96,23399.0,51.6125,51.6585,51.4193,51.4929,23399.0
2020-10-05 12:30:00,55.96,56.05,55.82,56.05,31348.0,51.4929,51.5757,51.3641,51.5757,31348.0
2020-10-05 13:00:00,56.07,56.11,55.87,55.94,30670.0,51.5941,51.6309,51.4101,51.4745,30670.0
2020-10-05 13:30:00,55.94,56.08,55.83,55.86,20538.0,51.4745,51.6033,51.3733,51.4009,20538.0
2020-10-05 14:00:00,55.86,56.02,55.85,55.92,38596.0,51.4009,51.5481,51.3917,51.4561,38596.0
2020-10-05 14:30:00,55.95,56.0,55.73,55.85,70909.0,51.4837,51.5297,51.2813,51.3917,70909.0
2020-10-05 15:00:00,55.82,56.09,55.8,55.98,61866.0,51.3641,51.6125,51.3457,51.5113,61866.0
2020-10-05 15:30:00,55.98,56.09,55.95,56.05,203948.0,51.5113,51.6125,51.4837,51.5757,203948.0
2020-10-06 09:30:00,56.25,56.29,55.71,55.83,46469.0,51.7597,51.7965,51.2628,51.3733,46469.0
2020-10-06 10:00:00,55.86,55.96,55.7,55.92,52814.0,51.4009,51.4929,51.2536,51.4561,52814.0
2020-10-06 10:30:00,55.94,55.94,55.64,55.72,47628.0,51.4745,51.4745,51.1984,51.272,47628.0
2020-10-06 11:00:00,55.73,55.87,55.68,55.86,49383.0,51.2813,51.4101,51.2352,51.4009,49383.0
2020-10-06 11:30:00,55.84,55.88,55.62,55.66,35164.0,51.3825,51.4193,51.18,51.2168,35164.0
2020-10-06 12:00:00,55.68,55.94,55.65,55.85,64276.0,51.2352,51.4745,51.2076,51.3917,64276.0
2020-10-06 12:30:00,55.85,55.92,55.8,55.83,24776.0,51.3917,51.4561,51.3457,51.3733,24776.0
2020-10-06 13:00:00,55.85,56.16,55.84,56.0,30664.0,51.3917,51.6769,51.3825,51.5297,30664.0
2020-10-06 13:30:00,56.0,56.09,55.61,55.67,101076.0,51.5297,51.6125,51.1708,51.226,101076.0
2020-10-06 14:00:00,55.69,55.93,55.63,55.92,70004.0,51.2444,51.4653,51.1892,51.4561,70004.0
2020-10-06 14:30:00,55.93,56.01,55.19,55.39,187886.0,51.4653,51.5389,50.7844,50.9684,187886.0
2020-10-06 15:00:00,55.32,55.36,54.53,54.7,194615.0,50.904,50.9408,50.177,50.3335,194615.0
2020-10-06 15:30:00,54.71,54.9,54.32,54.34,523617.0,50.3427,50.5175,49.9838,50.0022,523617.0
2020-10-07 09:30:00,55.06,55.96,55.0,55.81,248562.0,50.6647,51.4929,50.6095,51.3549,248562.0
2020-10-07 10:00:00,55.81,56.17,55.66,56.07,161003.0,51.3549,51.6861,51.2168,51.5941,161003.0
2020-10-07 10:30:00,56.05,56.14,55.9,55.92,71557.0,51.5757,51.6585,51.4377,51.4561,71557.0
2020-10-07 11:00:00,55.92,56.08,55.62,55.63,40260.0,51.4561,51.6033,51.18,51.1892,40260.0
2020-10-07 11:30:00,55.65,55.81,55.57,55.74,53831.0,51.2076,51.3549,51.134,51.2905,53831.0
2020-10-07 12:00:00,55.71,55.78,55.48,55.59,44388.0,51.2628,51.3273,51.0512,51.1524,44388.0
2020-10-07 12:30:00,55.6,55.65,55.52,55.57,49072.0,51.1616,51.2076,51.088,51.134,49072.0
2020-10-07 13:00:00,55.57,55.64,55.5,55.56,39417.0,51.134,51.1984,51.0696,51.1248,39417.0
2020-10-07 13:30:00,55.56,55.81,55.54,55.72,54205.0,51.1248,51.3549,51.1064,51.272,54205.0
2020-10-07 14:00:00,55.72,55.92,55.69,55.88,51505.0,51.272,51.4561,51.2444,51.4193,51505.0
2020-10-07 14:30:00,55.89,56.08,55.88,56.04,57291.0,51.4285,51.6033,51.4193,51.5665,57291.0
2020-10-07 15:00:00,56.03,56.12,55.96,56.0,71008.0,51.5573,51.6401,51.4929,51.5297,71008.0
2020-10-07 15:30:00,56.0,56.11,55.87,55.9,261977.0,51.5297,51.6309,51.4101,51.4377,261977.0
2020-10-08 09:30:00,56.17,56.39,55.96,56.39,45159.0,51.8123,52.0153,51.6186,52.0153,45159.0
2020-10-08 10:00:00,56.39,56.52,56.33,56.45,47854.0,52.0153,52.1352,51.9599,52.0706,47854.0
2020-10-08 10:30:00,56.45,56.7,56.43,56.43,34563.0,52.0706,52.3012,52.0522,52.0522,34563.0
2020-10-08 11:00:00,56.42,56.59,56.38,56.57,56169.0,52.0429,52.1997,52.006,52.1813,56169.0
2020-10-08 11:30:00,56.6,56.6,56.33,56.35,41222.0,52.209,52.209,51.9599,51.9784,41222.0
2020-10-08 12:00:00,56.37,56.63,56.35,56.62,37865.0,51.9968,52.2366,51.9784,52.2274,37865.0
2020-10-08 12:30:00,56.64,56.81,56.58,56.8,88342.0,52.2459,52.4027,52.1905,52.3934,88342.0
2020-10-08 13:00:00,56.8,56.91,56.69,56.86,48411.0,52.3934,52.4949,52.292,52.4488,48411.0
2020-10-08 13:30:00,56.88,56.99,56.82,56.99,61009.0,52.4672,52.5687,52.4119,52.5687,61009.0
2020-10-08 14:00:00,56.99,57.14,56.97,57.02,68572.0,52.5687,52.7071,52.5503,52.5964,68572.0
2020-10-08 14:30:00,57.02,57.24,56.99,57.21,116507.0,52.5964,52.7993,52.5687,52.7716,116507.0
2020-10-08 15:00:00,57.2,57.29,57.14,57.29,137619.0,52.7624,52.8454,52.7071,52.8454,137619.0
2020-10-08 15:30:00,57.29,57.38,57.21,57.34,382339.0,52.8454,52.9285,52.7716,52.8916,382339.0
2020-10-09 09:30:00,57.81,58.43,57.58,58.38,132017.0,53.3251,53.897,53.1129,53.8509,132017.0
2020-10-09 10:00:00,58.39,58.4,58.08,58.14,85667.0,53.8601,53.8693,53.5741,53.6295,85667.0
2020-10-09 10:30:00,58.12,58.25,57.97,58.02,85736.0,53.611,53.731,53.4727,53.5188,85736.0
2020-10-09 11:00:00,58.03,58.23,57.87,57.93,157625.0,53.528,53.7125,53.3804,53.4358,157625.0
2020-10-09 11:30:00,57.91,58.21,57.7,58.15,125233.0,53.4173,53.6941,53.2236,53.6387,125233.0
2020-10-09 12:00:00,58.13,58.16,57.95,58.03,82293.0,53.6203,53.6479,53.4542,53.528,82293.0
2020-10-09 12:30:00,58.01,58.06,57.92,57.97,88659.0,53.5096,53.5557,53.4266,53.4727,88659.0
2020-10-09 13:00:00,57.98,58.02,57.86,57.95,27251.0,53.4819,53.5188,53.3712,53.4542,27251.0
2020-10-09 13:30:00,57.96,58.02,57.86,58.0,27509.0,53.4635,53.5188,53.3712,53.5004,27509.0
2020-10-09 14:00:00,57.99,58.05,57.83,57.83,33474.0,53.4911,53.5465,53.3435,53.3435,33474.0
2020-10-09 14:30:00,57.84,57.84,57.6,57.6,57709.0,53.3528,53.3528,53.1314,53.1314,57709.0
2020-10-09 15:00:00,57.61,57.85,57.6,57.69,93702.0,53.1406,53.362,53.1314,53.2144,93702.0
2020-10-09 15:30:00,57.72,57.72,57.44,57.47,268902.0,53.2421,53.2421,52.9838,53.0115,268902.0
2020-10-12 09:30:00,57.86,57.94,57.3,57.49,109075.0,53.3712,53.445,52.8547,53.0299,109075.0
2020-10-12 10:00:00,57.48,57.75,57.37,57.48,62301.0,53.0207,53.2697,52.9192,53.0207,62301.0
2020-10-12 10:30:00,57.49,57.78,57.46,57.66,20181.0,53.0299,53.2974,53.0022,53.1867,20181.0
2020-10-12 11:00:00,57.68,57.97,57.68,57.9,25967.0,53.2052,53.4727,53.2052,53.4081,25967.0
2020-10-12 11:30:00,57.89,57.91,57.83,57.89,52916.0,53.3989,53.4173,53.3435,53.3989,52916.0
2020-10-12 12:00:00,57.88,57.97,57.84,57.97,20181.0,53.3897,53.4727,53.3528,53.4727,20181.0
2020-10-12 12:30:00,57.97,58.05,57.95,57.97,20148.0,53.4727,53.5465,53.4542,53.4727,20148.0
2020-10-12 13:00:00,57.95,57.95,57.71,57.92,30267.0,53.4542,53.4542,53.2328,53.4266,30267.0
2020-10-12 13:30:00,57.92,57.95,57.79,57.81,18077.0,53.4266,53.4542,53.3066,53.3251,18077.0
2020-10-12 14:00:00,57.86,57.89,57.72,57.74,75299.0,53.3712,53.3989,53.2421,53.2605,75299.0
2020-10-12 14:30:00,57.76,57.8,57.65,57.74,52742.0,53.279,53.3159,53.1775,53.2605,52742.0
2020-10-12 15:00:00,57.76,57.91,57.73,57.88,28884.0,53.279,53.4173,53.2513,53.3897,28884.0
2020-10-12 15:30:00,57.87,57.88,57.64,57.69,257434.0,53.3804,53.3897,53.1683,53.2144,257434.0
2020-10-13 09:30:00,57.67,57.9,57.38,57.4,131897.0,53.196,53.4081,52.9285,52.9469,131897.0
2020-10-13 10:00:00,57.45,57.51,57.14,57.44,48995.0,52.993,53.0484,52.7071,52.9838,48995.0
2020-10-13 10:30:00,57.37,57.42,57.07,57.18,58106.0,52.9192,52.9653,52.6425,52.744,58106.0
2020-10-13 11:00:00,57.18,57.3,57.01,57.01,45811.0,52.744,52.8547,52.5872,52.5872,45811.0
2020-10-13 11:30:00,57.03,57.04,56.75,56.91,42562.0,52.6056,52.6148,52.3473,52.4949,42562.0
2020-10-13 12:00:00,56.9,57.06,56.83,56.99,51268.0,52.4857,52.6333,52.4211,52.5687,51268.0
2020-10-13 12:30:00,56.99,57.03,56.84,56.94,38906.0,52.5687,52.6056,52.4303,52.5226,38906.0
2020-10-13 13:00:00,56.93,57.0,56.84,56.98,46421.0,52.5134,52.5779,52.4303,52.5595,46421.0
2020-10-13 13:30:00,57.0,57.11,56.8,56.8,43340.0,52.5779,52.6794,52.3934,52.3934,43340.0
2020-10-13 14:00:00,56.79,56.87,56.72,56.75,31807.0,52.3842,52.458,52.3197,52.3473,31807.0
2020-10-13 14:30:00,56.73,56.89,56.43,56.56,69711.0,52.3289,52.4765,52.0522,52.1721,69711.0
2020-10-13 15:00:00,56.57,56.9,56.54,56.83,63709.0,52.1813,52.4857,52.1536,52.4211,63709.0
2020-10-13 15:30:00,56.86,56.91,56.68,56.7,156323.0,52.4488,52.4949,52.2828,52.3012,156323.0
2020-10-14 09:30:00,57.05,57.49,56.91,57.45,43816.0,52.6241,53.0299,52.4949,52.993,43816.0
2020-10-14 10:00:00,57.43,57.61,57.28,57.41,63540.0,52.9746,53.1406,52.8362,52.9561,63540.0
2020-10-14 10:30:00,57.37,57.44,57.23,57.33,32416.0,52.9192,52.9838,52.7901,52.8823,32416.0
2020-10-14 11:00:00,57.33,57.45,57.24,57.39,24173.0,52.8823,52.993,52.7993,52.9377,24173.0
2020-10-14 11:30:00,57.43,57.46,56.96,56.97,24493.0,52.9746,53.0022,52.541,52.5503,24493.0
2020-10-14 12:00:00,57.0,57.08,56.81,56.83,41881.0,52.5779,52.6517,52.4027,52.4211,41881.0
2020-10-14 12:30:00,56.85,57.14,56.82,57.11,45756.0,52.4396,52.7071,52.4119,52.6794,45756.0
2020-10-14 13:00:00,57.08,57.24,56.98,56.98,30411.0,52.6517,52.7993,52.5595,52.5595,30411.0
2020-10-14 13:30:00,57.0,57.12,56.92,57.1,26877.0,52.5779,52.6886,52.5041,52.6702,26877.0
2020-10-14 14:00:00,57.11,57.18,56.99,57.01,28447.0,52.6794,52.744,52.5687,52.5872,28447.0
2020-10-14 14:30:00,57.01,57.04,56.82,57.04,100012.0,52.5872,52.6148,52.4119,52.6148,100012.0
2020-10-14 15:00:00,57.03,57.27,57.01,57.16,37457.0,52.6056,52.827,52.5872,52.7255,37457.0
2020-10-14 15:30:00,57.15,57.25,56.86,56.89,205708.0,52.7163,52.8085,52.4488,52.4765,205708.0
2020-10-15 09:30:00,56.28,56.9,56.25,56.84,52990.0,51.9138,52.4857,51.8861,52.4303,52990.0
2020-10-15 10:00:00,56.83,56.95,56.7,56.86,30338.0,52.4211,52.5318,52.3012,52.4488,30338.0
2020-10-15 10:30:00,56.94,56.97,56.72,56.81,44626.0,52.5226,52.5503,52.3197,52.4027,44626.0
2020-10-15 11:00:00,56.81,56.84,56.66,56.69,48247.0,52.4027,52.4303,52.2643,52.292,48247.0
2020-10-15 11:30:00,56.72,57.15,56.66,56.96,23513.0,52.3197,52.7163,52.2643,52.541,23513.0
2020-10-15 12:00:00,56.92,57.08,56.86,57.03,25947.0,52.5041,52.6517,52.4488,52.6056,25947.0
2020-10-15 12:30:00,57.02,57.19,56.99,57.17,19056.0,52.5964,52.7532,52.5687,52.7347,19056.0
2020-10-15 13:00:00,57.18,57.31,57.11,57.27,31559.0,52.744,52.8639,52.6794,52.827,31559.0
2020-10-15 13:30:00,57.27,57.4,57.24,57.3,23724.0,52.827,52.9469,52.7993,52.8547,23724.0
2020-10-15 14:00:00,57.31,57.54,57.3,57.47,22456.0,52.8639,53.076,52.8547,53.0115,22456.0
2020-10-15 14:30:00,57.46,57.47,57.21,57.33,24754.0,53.0022,53.0115,52.7716,52.8823,24754.0
2020-10-15 15:00:00,57.3,57.54,57.25,57.53,59326.0,52.8547,53.076,52.8085,53.0668,59326.0
2020-10-15 15:30:00,57.54,57.56,57.35,57.46,153948.0,53.076,53.0945,52.9008,53.0022,153948.0
2020-10-16 09:30:00,57.67,58.38,57.64,58.16,151591.0,53.196,53.8509,53.1683,53.6479,151591.0
2020-10-16 10:00:00,58.17,58.51,58.11,58.5,77466.0,53.6572,53.9708,53.6018,53.9616,77466.0
2020-10-16 10:30:00,58.46,58.54,58.25,58.31,44139.0,53.9247,53.9985,53.731,53.7863,44139.0
2020-10-16 11:00:00,58.3,58.32,57.87,57.88,54932.0,53.7771,53.7955,53.3804,53.3897,54932.0
2020-10-16 11:30:00,57.9,57.97,57.8,57.93,19057.0,53.4081,53.4727,53.3159,53.4358,19057.0
2020-10-16 12:00:00,57.91,57.97,57.83,57.95,25942.0,53.4173,53.4727,53.3435,53.4542,25942.0
2020-10-16 12:30:00,57.94,57.97,57.84,57.86,22219.0,53.445,53.4727,53.3528,53.3712,22219.0
2020-10-16 13:00:00,57.84,58.01,57.84,58.0,20271.0,53.3528,53.5096,53.3528,53.5004,20271.0
2020-10-16 13:30:00,58.0,58.01,57.92,57.92,23896.0,53.5004,53.5096,53.4266,53.4266,23896.0
2020-10-16 14:00:00,57.96,58.15,57.94,58.08,32187.0,53.4635,53.6387,53.445,53.5741,32187.0
2020-10-16 14:30:00,58.09,58.09,57.94,58.04,31780.0,53.5834,53.5834,53.445,53.5372,31780.0
2020-10-16 15:00:00,58.04,58.04,57.7,57.71,96195.0,53.5372,53.5372,53.2236,53.2328,96195.0
2020-10-16 15:30:00,57.72,57.73,57.39,57.45,182393.0,53.2421,53.2513,52.9377,52.993,182393.0
2020-10-19 09:30:00,57.49,57.6,57.12,57.28,88249.0,53.0299,53.1314,52.6886,52.8362,88249.0
2020-10-19 10:00:00,57.2,57.34,56.88,57.3,52949.0,52.7624,52.8916,52.4672,52.8547,52949.0
2020-10-19 10:30:00,57.31,57.36,56.97,57.1,20450.0,52.8639,52.91,52.5503,52.6702,20450.0
2020-10-19 11:00:00,57.07,57.12,56.63,56.67,29886.0,52.6425,52.6886,52.2366,52.2735,29886.0
2020-10-19 11:30:00,56.71,56.8,56.59,56.74,25152.0,52.3104,52.3934,52.1997,52.3381,25152.0
2020-10-19 12:00:00,56.79,56.87,56.66,56.66,50552.0,52.3842,52.458,52.2643,52.2643,50552.0
2020-10-19 12:30:00,56.65,56.76,56.6,56.69,40979.0,52.2551,52.3566,52.209,52.292,40979.0
2020-10-19 13:00:00,56.67,56.7,56.58,56.62,15283.0,52.2735,52.3012,52.1905,52.2274,15283.0
2020-10-19 13:30:00,56.65,56.67,56.32,56.39,35864.0,52.2551,52.2735,51.9507,52.0153,35864.0
2020-10-19 14:00:00,56.38,56.39,56.26,56.35,34384.0,52.006,52.0153,51.8953,51.9784,34384.0
2020-10-19 14:30:00,56.33,56.33,55.87,55.9,41022.0,51.9599,51.9599,51.5356,51.5633,41022.0
2020-10-19 15:00:00,55.91,56.06,55.76,56.0,46788.0,51.5725,51.7109,51.4341,51.6555,46788.0
2020-10-19 15:30:00,55.99,56.13,55.69,55.87,160365.0,51.6463,51.7754,51.3696,51.5356,160365.0
2020-10-20 09:30:00,56.3,56.56,56.2,56.52,76138.0,51.9322,52.1721,51.84,52.1352,76138.0
2020-10-20 10:00:00,56.54,56.59,56.18,56.47,44517.0,52.1536,52.1997,51.8215,52.089,44517.0
2020-10-20 10:30:00,56.49,56.59,56.28,56.28,65074.0,52.1075,52.1997,51.9138,51.9138,65074.0
2020-10-20 11:00:00,56.23,56.43,56.18,56.42,31883.0,51.8677,52.0522,51.8215,52.0429,31883.0
2020-10-20 11:30:00,56.43,56.46,56.36,56.44,43809.0,52.0522,52.0798,51.9876,52.0614,43809.0
2020-10-20 12:00:00,56.45,56.47,56.32,56.36,23970.0,52.0706,52.089,51.9507,51.9876,23970.0
2020-10-20 12:30:00,56.35,56.74,56.33,56.67,59706.0,51.9784,52.3381,51.9599,52.2735,59706.0
2020-10-20 13:00:00,56.66,56.93,56.6,56.87,23404.0,52.2643,52.5134,52.209,52.458,23404.0
2020-10-20 13:30:00,56.89,57.04,56.77,56.83,35045.0,52.4765,52.6148,52.3658,52.4211,35045.0
2020-10-20 14:00:00,56.81,56.82,56.48,56.48,29513.0,52.4027,52.4119,52.0983,52.0983,29513.0
2020-10-20 14:30:00,56.44,56.55,56.3,56.3,33481.0,52.0614,52.1628,51.9322,51.9322,33481.0
2020-10-20 15:00:00,56.34,56.38,56.01,56.29,44703.0,51.9691,52.006,51.6647,51.923,44703.0
2020-10-20 15:30:00,56.26,56.29,56.02,56.18,200167.0,51.8953,51.923,51.674,51.8215,200167.0
2020-10-21 09:30:00,56.11,56.93,56.07,56.75,100713.0,51.757,52.5134,51.7201,52.3473,100713.0
2020-10-21 10:00:00,56.77,56.89,56.58,56.76,200343.0,52.3658,52.4765,52.1905,52.3566,200343.0
2020-10-21 10:30:00,56.75,56.75,56.3,56.41,104133.0,52.3473,52.3473,51.9322,52.0337,104133.0
2020-10-21 11:00:00,56.38,56.4,56.13,56.33,92125.0,52.006,52.0245,51.7754,51.9599,92125.0
2020-10-21 11:30:00,56.31,56.48,56.25,56.29,31880.0,51.9415,52.0983,51.8861,51.923,31880.0
2020-10-21 12:00:00,56.29,56.47,56.18,56.25,55674.0,51.923,52.089,51.8215,51.8861,55674.0
2020-10-21 12:30:00,56.22,56.22,55.85,55.96,38875.0,51.8584,51.8584,51.5171,51.6186,38875.0
2020-10-21 13:00:00,55.94,56.01,55.86,56.0,26849.0,51.6002,51.6647,51.5264,51.6555,26849.0
2020-10-21 13:30:00,55.98,56.03,55.84,55.93,23547.0,51.6371,51.6832,51.5079,51.5909,23547.0
2020-10-21 14:00:00,55.96,56.3,55.96,56.26,20278.0,51.6186,51.9322,51.6186,51.8953,20278.0
2020-10-21 14:30:00,56.26,56.41,56.24,56.4,36163.0,51.8953,52.0337,51.8769,52.0245,36163.0
2020-10-21 15:00:00,56.42,56.46,56.25,56.45,45024.0,52.0429,52.0798,51.8861,52.0706,45024.0
2020-10-21 15:30:00,56.45,56.5,56.11,56.11,149157.0,52.0706,52.1167,51.757,51.757,149157.0
2020-10-22 09:30:00,56.22,56.46,56.08,56.29,53518.0,51.8584,52.0798,51.7293,51.923,53518.0
2020-10-22 10:00:00,56.29,56.69,56.21,56.26,63255.0,51.923,52.292,51.8492,51.8953,63255.0
2020-10-22 10:30:00,56.23,56.26,55.71,55.97,54319.0,51.8677,51.8953,51.388,51.6278,54319.0
2020-10-22 11:00:00,55.96,56.24,55.92,56.0,40585.0,51.6186,51.8769,51.5817,51.6555,40585.0
2020-10-22 11:30:00,56.04,56.04,55.79,55.88,45178.0,51.6924,51.6924,51.4618,51.5448,45178.0
2020-10-22 12:00:00,55.89,55.89,55.68,55.73,29404.0,51.554,51.554,51.3603,51.4065,29404.0
2020-10-22 12:30:00,55.73,55.82,55.57,55.67,47652.0,51.4065,51.4895,51.2589,51.3511,47652.0
2020-10-22 13:00:00,55.7,56.04,55.7,55.96,86305.0,51.3788,51.6924,51.3788,51.6186,86305.0
2020-10-22 13:30:00,55.93,56.08,55.86,56.03,40437.0,51.5909,51.7293,51.5264,51.6832,40437.0
2020-10-22 14:00:00,56.06,56.1,55.97,55.99,44289.0,51.7109,51.7478,51.6278,51.6463,44289.0
2020-10-22 14:30:00,56.0,56.05,55.79,55.79,43147.0,51.6555,51.7016,51.4618,51.4618,43147.0
2020-10-22 15:00:00,55.82,55.83,55.7,55.76,45608.0,51.4895,51.4987,51.3788,51.4341,45608.0
2020-10-22 15:30:00,55.76,55.82,55.42,55.44,342322.0,51.4341,51.4895,51.1205,51.139,342322.0
2020-10-23 09:30:00,55.74,55.9,55.07,55.13,143259.0,51.4157,51.5633,50.7977,50.853,143259.0
2020-10-23 10:00:00,55.16,55.18,54.73,54.73,211450.0,50.8807,50.8991,50.484,50.484,211450.0
2020-10-23 10:30:00,54.76,54.89,54.5,54.51,174866.0,50.5117,50.6316,50.2719,50.2811,174866.0
2020-10-23 11:00:00,54.5,54.76,54.45,54.68,45640.0,50.2719,50.5117,50.2258,50.4379,45640.0
2020-10-23 11:30:00,54.66,54.75,54.43,54.55,53749.0,50.4195,50.5025,50.2073,50.318,53749.0
2020-10-23 12:00:00,54.52,54.6,54.24,54.38,74694.0,50.2903,50.3641,50.0321,50.1612,74694.0
2020-10-23 12:30:00,54.36,54.47,54.28,54.28,44737.0,50.1427,50.2442,50.0689,50.0689,44737.0
2020-10-23 13:00:00,54.3,54.59,54.27,54.55,50814.0,50.0874,50.3549,50.0597,50.318,50814.0
2020-10-23 13:30:00,54.56,54.72,54.53,54.67,51009.0,50.3272,50.4748,50.2996,50.4287,51009.0
2020-10-23 14:00:00,54.7,54.93,54.67,54.9,37943.0,50.4564,50.6685,50.4287,50.6408,37943.0
2020-10-23 14:30:00,54.9,54.96,54.81,54.9,64909.0,50.6408,50.6962,50.5578,50.6408,64909.0
2020-10-23 15:00:00,54.91,55.13,54.86,55.03,77234.0,50.6501,50.853,50.604,50.7608,77234.0
2020-10-23 15:30:00,55.02,55.04,54.72,54.77,515482.0,50.7515,50.77,50.4748,50.5209,515482.0
2020-10-26 09:30:00,54.21,54.31,53.64,53.67,112966.0,50.0044,50.0966,49.4786,49.5063,112966.0
2020-10-26 10:00:00,53.66,53.77,53.56,53.63,58906.0,49.497,49.5985,49.4048,49.4694,58906.0
2020-10-26 10:30:00,53.61,53.69,53.11,53.28,95183.0,49.4509,49.5247,48.9897,49.1465,95183.0
2020-10-26 11:00:00,53.23,53.39,53.07,53.39,61321.0,49.1004,49.248,48.9528,49.248,61321.0
2020-10-26 11:30:00,53.43,53.54,53.28,53.48,51265.0,49.2849,49.3864,49.1465,49.331,51265.0
2020-10-26 12:00:00,53.46,53.57,53.29,53.51,75004.0,49.3126,49.414,49.1558,49.3587,75004.0
2020-10-26 12:30:00,53.48,53.48,53.25,53.43,28757.0,49.331,49.331,49.1189,49.2849,28757.0
2020-10-26 13:00:00,53.42,53.55,53.25,53.3,63765.0,49.2757,49.3956,49.1189,49.165,63765.0
2020-10-26 13:30:00,53.27,53.56,53.05,53.53,51761.0,49.1373,49.4048,48.9344,49.3771,51761.0
2020-10-26 14:00:00,53.53,53.73,53.45,53.67,41955.0,49.3771,49.5616,49.3033,49.5063,41955.0
2020-10-26 14:30:00,53.68,53.68,53.26,53.49,75770.0,49.5155,49.5155,49.1281,49.3402,75770.0
2020-10-26 15:00:00,53.5,53.85,53.5,53.78,199297.0,49.3495,49.6723,49.3495,49.6077,199297.0
2020-10-26 15:30:00,53.78,54.0,53.52,53.96,361983.0,49.6077,49.8107,49.3679,49.7738,361983.0
2020-10-27 09:30:00,54.1,54.13,53.68,54.13,66873.0,49.9029,49.9306,49.5155,49.9306,66873.0
2020-10-27 10:00:00,54.05,54.16,53.3,53.3,74003.0,49.8568,49.9583,49.165,49.165,74003.0
2020-10-27 10:30:00,53.3,53.41,53.11,53.19,113750.0,49.165,49.2664,48.9897,49.0635,113750.0
2020-10-27 11:00:00,53.21,53.47,53.07,53.35,217451.0,49.082,49.3218,48.9528,49.2111,217451.0
2020-10-27 11:30:00,53.35,53.38,52.87,53.05,61048.0,49.2111,49.2388,48.7683,48.9344,61048.0
2020-10-27 12:00:00,53.06,53.48,53.03,53.2,100869.0,48.9436,49.331,48.9159,49.0727,100869.0
2020-10-27 12:30:00,53.22,53.26,52.91,53.13,77607.0,49.0912,49.1281,48.8052,49.0082,77607.0
2020-10-27 13:00:00,53.12,53.53,53.12,53.53,89562.0,48.9989,49.3771,48.9989,49.3771,89562.0
2020-10-27 13:30:00,53.5,53.81,53.5,53.6,119746.0,49.3495,49.6354,49.3495,49.4417,119746.0
2020-10-27 14:00:00,53.6,53.69,53.4,53.44,83840.0,49.4417,49.5247,49.2572,49.2941,83840.0
2020-10-27 14:30:00,53.44,53.58,53.39,53.55,126667.0,49.2941,49.4233,49.248,49.3956,126667.0
2020-10-27 15:00:00,53.54,53.81,53.42,53.72,151266.0,49.3864,49.6354,49.2757,49.5524,151266.0
2020-10-27 15:30:00,53.71,53.94,53.55,53.57,557617.0,49.5432,49.7553,49.3956,49.414,557617.0
2020-10-28 09:30:00,53.23,56.64,52.74,54.66,347178.0,49.1004,52.2459,48.6484,50.4195,347178.0
2020-10-28 10:00:00,54.66,55.7,54.65,54.89,221893.0,50.4195,51.3788,50.4102,50.6316,221893.0
2020-10-28 10:30:00,54.91,55.3,54.32,54.68,140326.0,50.6501,51.0098,50.1058,50.4379,140326.0
2020-10-28 11:00:00,54.68,54.82,54.18,54.31,83253.0,50.4379,50.5671,49.9767,50.0966,83253.0
2020-10-28 11:30:00,54.38,54.9,54.3,54.46,78648.0,50.1612,50.6408,50.0874,50.235,78648.0
2020-10-28 12:00:00,54.47,54.54,53.92,53.92,88552.0,50.2442,50.3088,49.7369,49.7369,88552.0
2020-10-28 12:30:00,53.87,53.99,53.6,53.77,66351.0,49.6908,49.8014,49.4417,49.5985,66351.0
2020-10-28 13:00:00,53.75,53.81,53.19,53.65,231389.0,49.5801,49.6354,49.0635,49.4878,231389.0
2020-10-28 13:30:00,53.6,54.21,53.47,54.2,185734.0,49.4417,50.0044,49.3218,49.9952,185734.0
2020-10-28 14:00:00,54.17,54.45,53.73,54.45,109808.0,49.9675,50.2258,49.5616,50.2258,109808.0
2020-10-28 14:30:00,54.49,54.63,54.18,54.28,99992.0,50.2627,50.3918,49.9767,50.0689,99992.0
2020-10-28 15:00:00,54.26,54.67,54.25,54.57,107755.0,50.0505,50.4287,50.0413,50.3365,107755.0
2020-10-28 15:30:00,54.58,54.63,53.73,53.77,414707.0,50.3457,50.3918,49.5616,49.5985,414707.0
2020-10-29 09:30:00,53.99,54.15,52.89,54.04,195252.0,49.8014,49.949,48.7868,49.8476,195252.0
2020-10-29 10:00:00,53.99,54.11,53.01,53.31,91265.0,49.8014,49.9121,48.8975,49.1742,91265.0
2020-10-29 10:30:00,53.31,53.71,53.12,53.58,134200.0,49.1742,49.5432,48.9989,49.4233,134200.0
2020-10-29 11:00:00,53.54,53.61,53.13,53.42,78191.0,49.3864,49.4509,49.0082,49.2757,78191.0
2020-10-29 11:30:00,53.42,53.56,53.22,53.42,44384.0,49.2757,49.4048,49.0912,49.2757,44384.0
2020-10-29 12:00:00,53.4,53.57,53.15,53.57,59102.0,49.2572,49.414,49.0266,49.414,59102.0
2020-10-29 12:30:00,53.55,53.82,53.48,53.65,40476.0,49.3956,49.6446,49.331,49.4878,40476.0
2020-10-29 13:00:00,53.68,53.73,53.43,53.55,43489.0,49.5155,49.5616,49.2849,49.3956,43489.0
2020-10-29 13:30:00,53.52,54.02,53.52,53.99,55636.0,49.3679,49.8291,49.3679,49.8014,55636.0
2020-10-29 14:00:00,53.99,54.29,53.99,54.23,53595.0,49.8014,50.0782,49.8014,50.0228,53595.0
2020-10-29 14:30:00,54.2,54.24,53.99,54.16,71668.0,49.9952,50.0321,49.8014,49.9583,71668.0
2020-10-29 15:00:00,54.16,54.41,54.12,54.36,84716.0,49.9583,50.1889,49.9214,50.1427,84716.0
2020-10-29 15:30:00,54.38,54.39,53.96,53.97,311090.0,50.1612,50.1704,49.7738,49.783,311090.0
2020-10-30 09:30:00,53.99,54.4,53.45,53.55,77969.0,49.8014,50.1796,49.3033,49.3956,77969.0
2020-10-30 10:00:00,53.57,53.69,52.44,52.44,84906.0,49.414,49.5247,48.3717,48.3717,84906.0
2020-10-30 10:30:00,52.43,52.64,52.14,52.34,183441.0,48.3625,48.5562,48.095,48.2795,183441.0
2020-10-30 11:00:00,52.32,52.81,52.3,52.52,127767.0,48.261,48.713,48.2426,48.4455,127767.0
2020-10-30 11:30:00,52.51,52.89,52.51,52.82,55986.0,48.4363,48.7868,48.4363,48.7222,55986.0
2020-10-30 12:00:00,52.81,53.32,52.78,53.23,61862.0,48.713,49.1834,48.6853,49.1004,61862.0
2020-10-30 12:30:00,53.23,53.24,52.95,53.0,60482.0,49.1004,49.1096,48.8421,48.8883,60482.0
2020-10-30 13:00:00,53.0,53.32,52.96,53.27,50939.0,48.8883,49.1834,48.8514,49.1373,50939.0
2020-10-30 13:30:00,53.26,53.62,53.05,53.48,62348.0,49.1281,49.4602,48.9344,49.331,62348.0
2020-10-30 14:00:00,53.47,53.73,53.37,53.39,67864.0,49.3218,49.5616,49.2295,49.248,67864.0
2020-10-30 14:30:00,53.38,53.38,53.12,53.27,75553.0,49.2388,49.2388,48.9989,49.1373,75553.0
2020-10-30 15:00:00,53.26,53.45,53.1,53.12,116308.0,49.1281,49.3033,48.9805,48.9989,116308.0
2020-10-30 15:30:00,53.12,53.64,52.96,53.62,375553.0,48.9989,49.4786,48.8514,49.4602,375553.0
2020-11-02 09:30:00,54.17,55.04,53.93,54.32,121622.0,49.9675,50.77,49.7461,50.1058,121622.0
2020-11-02 10:00:00,54.32,55.16,54.27,55.02,276261.0,50.1058,50.8807,50.0597,50.7515,276261.0
2020-11-02 10:30:00,54.98,54.99,54.01,54.3,175021.0,50.7146,50.7239,49.8199,50.0874,175021.0
2020-11-02 11:00:00,54.3,54.79,54.27,54.79,63588.0,50.0874,50.5394,50.0597,50.5394,63588.0
2020-11-02 11:30:00,54.79,54.84,54.62,54.7,66865.0,50.5394,50.5855,50.3826,50.4564,66865.0
2020-11-02 12:00:00,54.73,54.78,54.56,54.7,39535.0,50.484,50.5302,50.3272,50.4564,39535.0
2020-11-02 12:30:00,54.7,54.72,54.3,54.4,30525.0,50.4564,50.4748,50.0874,50.1796,30525.0
2020-11-02 13:00:00,54.42,54.45,54.2,54.33,27843.0,50.1981,50.2258,49.9952,50.1151,27843.0
2020-11-02 13:30:00,54.34,54.36,54.07,54.15,28658.0,50.1243,50.1427,49.8752,49.949,28658.0
2020-11-02 14:00:00,54.11,54.64,54.09,54.64,46209.0,49.9121,50.401,49.8937,50.401,46209.0
2020-11-02 14:30:00,54.65,54.76,54.57,54.64,42061.0,50.4102,50.5117,50.3365,50.401,42061.0
2020-11-02 15:00:00,54.63,54.75,54.56,54.58,52171.0,50.3918,50.5025,50.3272,50.3457,52171.0
2020-11-02 15:30:00,54.57,54.77,54.41,54.75,209628.0,50.3365,50.5209,50.1889,50.5025,209628.0
2020-11-03 09:30:00,55.29,55.73,55.05,55.66,63478.0,51.0006,51.4065,50.7792,51.3419,63478.0
2020-11-03 10:00:00,55.61,56.14,55.58,55.94,63764.0,51.2958,51.7847,51.2681,51.6002,63764.0
2020-11-03 10:30:00,55.88,55.93,55.52,55.66,73749.0,51.5448,51.5909,51.2128,51.3419,73749.0
2020-11-03 11:00:00,55.66,55.73,55.5,55.59,43795.0,51.3419,51.4065,51.1943,51.2773,43795.0
2020-11-03 11:30:00,55.59,55.63,55.1,55.24,39236.0,51.2773,51.3142,50.8253,50.9545,39236.0
2020-11-03 12:00:00,55.25,55.41,55.23,55.39,39601.0,50.9637,51.1113,50.9452,51.0928,39601.0
2020-11-03 12:30:00,55.38,55.57,55.32,55.39,38759.0,51.0836,51.2589,51.0283,51.0928,38759.0
2020-11-03 13:00:00,55.39,55.53,55.34,55.46,36272.0,51.0928,51.222,51.0467,51.1574,36272.0
2020-11-03 13:30:00,55.47,55.57,55.41,55.43,38327.0,51.1666,51.2589,51.1113,51.1297,38327.0
2020-11-03 14:00:00,55.42,55.73,55.41,55.68,52927.0,51.1205,51.4065,51.1113,51.3603,52927.0
2020-11-03 14:30:00,55.68,55.87,55.67,55.77,54036.0,51.3603,51.5356,51.3511,51.4434,54036.0
2020-11-03 15:00:00,55.78,55.86,55.62,55.77,81860.0,51.4526,51.5264,51.305,51.4434,81860.0
2020-11-03 15:30:00,55.8,56.33,55.78,55.97,242626.0,51.471,51.9599,51.4526,51.6278,242626.0
2020-11-04 09:30:00,56.13,56.25,55.57,55.96,86778.0,51.7754,51.8861,51.2589,51.6186,86778.0
2020-11-04 10:00:00,56.0,57.41,55.95,57.15,216987.0,51.6555,52.9561,51.6094,52.7163,216987.0
2020-11-04 10:30:00,57.13,57.53,56.87,57.38,72805.0,52.6978,53.0668,52.458,52.9285,72805.0
2020-11-04 11:00:00,57.37,57.56,57.04,57.46,53816.0,52.9192,53.0945,52.6148,53.0022,53816.0
2020-11-04 11:30:00,57.47,57.71,57.33,57.6,44125.0,53.0115,53.2328,52.8823,53.1314,44125.0
2020-11-04 12:00:00,57.62,58.16,57.46,58.06,50379.0,53.1498,53.6479,53.0022,53.5557,50379.0
2020-11-04 12:30:00,58.03,58.1,57.74,57.88,37269.0,53.528,53.5926,53.2605,53.3897,37269.0
2020-11-04 13:00:00,57.9,57.91,57.72,57.82,39462.0,53.4081,53.4173,53.2421,53.3343,39462.0
2020-11-04 13:30:00,57.85,58.03,57.69,57.92,39855.0,53.362,53.528,53.2144,53.4266,39855.0
2020-11-04 14:00:00,57.92,58.03,57.7,57.75,34969.0,53.4266,53.528,53.2236,53.2697,34969.0
2020-11-04 14:30:00,57.78,57.8,57.57,57.75,47802.0,53.2974,53.3159,53.1037,53.2697,47802.0
2020-11-04 15:00:00,57.76,57.79,57.28,57.32,74328.0,53.279,53.3066,52.8362,52.8731,74328.0
2020-11-04 15:30:00,57.3,57.58,57.23,57.33,282791.0,52.8547,53.1129,52.7901,52.8823,282791.0
2020-11-05 09:30:00,58.2,58.65,57.85,58.29,69903.0,53.6848,54.0999,53.362,53.7679,69903.0
2020-11-05 10:00:00,58.32,58.79,58.24,58.48,53514.0,53.7955,54.2291,53.7217,53.9431,53514.0
2020-11-05 10:30:00,58.46,58.63,58.37,58.63,100030.0,53.9247,54.0815,53.8416,54.0815,100030.0
2020-11-05 11:00:00,58.62,58.69,58.39,58.65,57256.0,54.0723,54.1368,53.8601,54.0999,57256.0
2020-11-05 11:30:00,58.64,58.65,58.42,58.54,69306.0,54.0907,54.0999,53.8878,53.9985,69306.0
2020-11-05 12:00:00,58.52,58.63,58.06,58.17,39117.0,53.98,54.0815,53.5557,53.6572,39117.0
2020-11-05 12:30:00,58.19,58.37,58.19,58.25,32092.0,53.6756,53.8416,53.6756,53.731,32092.0
2020-11-05 13:00:00,58.22,58.64,58.22,58.43,81100.0,53.7033,54.0907,53.7033,53.897,81100.0
2020-11-05 13:30:00,58.46,58.53,58.29,58.29,74400.0,53.9247,53.9892,53.7679,53.7679,74400.0
2020-11-05 14:00:00,58.29,58.42,58.15,58.21,52023.0,53.7679,53.8878,53.6387,53.6941,52023.0
2020-11-05 14:30:00,58.21,58.32,58.03,58.21,57375.0,53.6941,53.7955,53.528,53.6941,57375.0
2020-11-05 15:00:00,58.2,58.29,57.97,58.03,60396.0,53.6848,53.7679,53.4727,53.528,60396.0
2020-11-05 15:30:00,58.05,58.06,57.58,57.67,203537.0,53.5465,53.5557,53.1129,53.196,203537.0
2020-11-06 09:30:00,57.89,57.93,57.43,57.64,92099.0,53.3989,53.4358,52.9746,53.1683,92099.0
2020-11-06 10:00:00,57.64,57.91,57.44,57.85,78476.0,53.1683,53.4173,52.9838,53.362,78476.0
2020-11-06 10:30:00,57.82,57.88,57.19,57.21,50402.0,53.3343,53.3897,52.7532,52.7716,50402.0
2020-11-06 11:00:00,57.21,57.57,57.21,57.38,89795.0,52.7716,53.1037,52.7716,52.9285,89795.0
2020-11-06 11:30:00,57.39,57.56,57.31,57.51,53417.0,52.9377,53.0945,52.8639,53.0484,53417.0
2020-11-06 12:00:00,57.54,57.62,57.44,57.57,33845.0,53.076,53.1498,52.9838,53.1037,33845.0
2020-11-06 12:30:00,57.57,57.63,57.39,57.59,78440.0,53.1037,53.1591,52.9377,53.1222,78440.0
2020-11-06 13:00:00,57.6,57.83,57.58,57.8,97508.0,53.1314,53.3435,53.1129,53.3159,97508.0
2020-11-06 13:30:00,57.79,58.0,57.78,57.98,64811.0,53.3066,53.5004,53.2974,53.4819,64811.0
2020-11-06 14:00:00,57.98,58.15,57.9,58.13,70942.0,53.4819,53.6387,53.4081,53.6203,70942.0
2020-11-06 14:30:00,58.13,58.16,58.03,58.07,84102.0,53.6203,53.6479,53.528,53.5649,84102.0
2020-11-06 15:00:00,58.06,58.11,57.93,58.04,124709.0,53.5557,53.6018,53.4358,53.5372,124709.0
2020-11-06 15:30:00,58.02,58.23,57.94,58.07,493582.0,53.5188,53.7125,53.445,53.5649,493582.0
2020-11-09 09:30:00,60.02,60.05,55.72,55.87,470250.0,55.3636,55.3913,51.3972,51.5356,470250.0
2020-11-09 10:00:00,55.78,56.18,55.32,55.78,259599.0,51.4526,51.8215,51.0283,51.4526,259599.0
2020-11-09 10:30:00,55.78,56.14,55.34,56.1,212411.0,51.4526,51.7847,51.0467,51.7478,212411.0
2020-11-09 11:00:00,56.08,56.54,55.72,56.0,103116.0,51.7293,52.1536,51.3972,51.6555,103116.0
2020-11-09 11:30:00,56.01,56.14,55.56,55.69,49209.0,51.6647,51.7847,51.2496,51.3696,49209.0
2020-11-09 12:00:00,55.69,55.81,55.21,55.29,87358.0,51.3696,51.4803,50.9268,51.0006,87358.0
2020-11-09 12:30:00,55.32,55.32,54.75,54.96,89230.0,51.0283,51.0283,50.5025,50.6962,89230.0
2020-11-09 13:00:00,54.94,55.23,54.68,54.7,96738.0,50.6777,50.9452,50.4379,50.4564,96738.0
2020-11-09 13:30:00,54.7,55.1,54.68,54.87,91942.0,50.4564,50.8253,50.4379,50.6132,91942.0
2020-11-09 14:00:00,54.9,54.97,54.29,54.58,105549.0,50.6408,50.7054,50.0782,50.3457,105549.0
2020-11-09 14:30:00,54.58,54.58,54.04,54.29,153858.0,50.3457,50.3457,49.8476,50.0782,153858.0
2020-11-09 15:00:00,54.27,54.84,54.11,54.56,145820.0,50.0597,50.5855,49.9121,50.3272,145820.0
2020-11-09 15:30:00,54.57,54.76,53.72,53.78,313280.0,50.3365,50.5117,49.5524,49.6077,313280.0
2020-11-10 09:30:00,53.69,53.75,52.99,53.59,269666.0,49.5247,49.5801,48.879,49.4325,269666.0
2020-11-10 10:00:00,53.59,54.1,53.46,53.61,194192.0,49.4325,49.9029,49.3126,49.4509,194192.0
2020-11-10 10:30:00,53.61,53.83,53.4,53.53,130213.0,49.4509,49.6539,49.2572,49.3771,130213.0
2020-11-10 11:00:00,53.53,53.91,53.48,53.71,219548.0,49.3771,49.7277,49.331,49.5432,219548.0
2020-11-10 11:30:00,53.71,54.08,53.67,53.89,288889.0,49.5432,49.8845,49.5063,49.7092,288889.0
2020-11-10 12:00:00,53.89,54.11,53.79,54.09,256449.0,49.7092,49.9121,49.617,49.8937,256449.0
2020-11-10 12:30:00,54.12,54.25,53.79,54.25,68088.0,49.9214,50.0413,49.617,50.0413,68088.0
2020-11-10 13:00:00,54.23,54.31,54.0,54.1,66542.0,50.0228,50.0966,49.8107,49.9029,66542.0
2020-11-10 13:30:00,54.08,54.38,54.02,54.33,67548.0,49.8845,50.1612,49.8291,50.1151,67548.0
2020-11-10 14:00:00,54.33,54.36,53.92,53.96,66661.0,50.1151,50.1427,49.7369,49.7738,66661.0
2020-11-10 14:30:00,53.98,54.1,53.79,54.06,76200.0,49.7922,49.9029,49.617,49.866,76200.0
2020-11-10 15:00:00,54.01,54.12,53.87,54.09,87545.0,49.8199,49.9214,49.6908,49.8937,87545.0
2020-11-10 15:30:00,54.08,54.08,53.48,53.59,418940.0,49.8845,49.8845,49.331,49.4325,418940.0
2020-11-11 09:30:00,54.09,54.76,53.75,53.89,201929.0,49.8937,50.5117,49.5801,49.7092,201929.0
2020-11-11 10:00:00,53.89,54.05,53.48,53.62,117990.0,49.7092,49.8568,49.331,49.4602,117990.0
2020-11-11 10:30:00,53.62,53.68,53.34,53.44,80770.0,49.4602,49.5155,49.2019,49.2941,80770.0
2020-11-11 11:00:00,53.44,53.83,53.4,53.79,59483.0,49.2941,49.6539,49.2572,49.617,59483.0
2020-11-11 11:30:00,53.8,54.17,53.78,54.13,112593.0,49.6262,49.9675,49.6077,49.9306,112593.0
2020-11-11 12:00:00,54.14,54.4,54.14,54.37,57483.0,49.9398,50.1796,49.9398,50.152,57483.0
2020-11-11 12:30:00,54.37,54.4,54.19,54.3,104730.0,50.152,50.1796,49.9859,50.0874,104730.0
2020-11-11 13:00:00,54.31,54.43,54.19,54.39,85818.0,50.0966,50.2073,49.9859,50.1704,85818.0
2020-11-11 13:30:00,54.39,54.44,54.13,54.13,60326.0,50.1704,50.2165,49.9306,49.9306,60326.0
2020-11-11 14:00:00,54.14,54.3,54.04,54.13,69220.0,49.9398,50.0874,49.8476,49.9306,69220.0
2020-11-11 14:30:00,54.1,54.39,54.1,54.29,85177.0,49.9029,50.1704,49.9029,50.0782,85177.0
2020-11-11 15:00:00,54.27,54.45,54.26,54.37,112810.0,50.0597,50.2258,50.0505,50.152,112810.0
2020-11-11 15:30:00,54.36,54.65,54.28,54.65,438262.0,50.1427,50.4102,50.0689,50.4102,438262.0
2020-11-12 09:30:00,54.53,54.82,54.37,54.57,135351.0,50.2996,50.5671,50.152,50.3365,135351.0
2020-11-12 10:00:00,54.5,54.92,54.42,54.69,107466.0,50.2719,50.6593,50.1981,50.4471,107466.0
2020-11-12 10:30:00,54.69,54.9,54.61,54.73,58399.0,50.4471,50.6408,50.3733,50.484,58399.0
2020-11-12 11:00:00,54.71,54.73,54.46,54.57,41640.0,50.4656,50.484,50.235,50.3365,41640.0
2020-11-12 11:30:00,54.6,54.65,54.47,54.58,37969.0,50.3641,50.4102,50.2442,50.3457,37969.0
2020-11-12 12:00:00,54.58,54.83,54.5,54.57,48599.0,50.3457,50.5763,50.2719,50.3365,48599.0
2020-11-12 12:30:00,54.54,54.55,53.7,54.0,91608.0,50.3088,50.318,49.5339,49.8107,91608.0
2020-11-12 13:00:00,54.0,54.04,53.74,53.81,65015.0,49.8107,49.8476,49.5708,49.6354,65015.0
2020-11-12 13:30:00,53.83,54.2,53.79,54.2,54564.0,49.6539,49.9952,49.617,49.9952,54564.0
2020-11-12 14:00:00,54.17,54.28,53.96,54.02,82187.0,49.9675,50.0689,49.7738,49.8291,82187.0
2020-11-12 14:30:00,54.01,54.15,53.84,53.9,59567.0,49.8199,49.949,49.6631,49.7184,59567.0
2020-11-12 15:00:00,53.89,53.93,53.75,53.88,91058.0,49.7092,49.7461,49.5801,49.7,91058.0
2020-11-12 15:30:00,53.88,54.11,53.76,54.07,210249.0,49.7,49.9121,49.5893,49.8752,210249.0
2020-11-13 09:30:00,54.45,55.49,54.45,55.12,58912.0,50.2258,51.1851,50.2258,50.8438,58912.0
2020-11-13 10:00:00,55.18,55.46,55.09,55.34,56526.0,50.8991,51.1574,50.8161,51.0467,56526.0
2020-11-13 10:30:00,55.37,55.37,54.66,54.74,61388.0,51.0744,51.0744,50.4195,50.4933,61388.0
2020-11-13 11:00:00,54.76,54.86,54.45,54.56,60301.0,50.5117,50.604,50.2258,50.3272,60301.0
2020-11-13 11:30:00,54.59,54.61,54.44,54.6,95302.0,50.3549,50.3733,50.2165,50.3641,95302.0
2020-11-13 12:00:00,54.6,54.86,54.56,54.73,43414.0,50.3641,50.604,50.3272,50.484,43414.0
2020-11-13 12:30:00,54.73,54.85,54.66,54.81,49197.0,50.484,50.5947,50.4195,50.5578,49197.0
2020-11-13 13:00:00,54.83,54.99,54.75,54.88,51274.0,50.5763,50.7239,50.5025,50.6224,51274.0
2020-11-13 13:30:00,54.88,54.96,54.8,54.87,45381.0,50.6224,50.6962,50.5486,50.6132,45381.0
2020-11-13 14:00:00,54.91,55.11,54.89,55.03,35040.0,50.6501,50.8346,50.6316,50.7608,35040.0
2020-11-13 14:30:00,55.04,55.16,55.0,55.07,48171.0,50.77,50.8807,50.7331,50.7977,48171.0
2020-11-13 15:00:00,55.05,55.1,54.95,55.02,60900.0,50.7792,50.8253,50.687,50.7515,60900.0
2020-11-13 15:30:00,55.02,55.33,55.0,55.14,204270.0,50.7515,51.0375,50.7331,50.8622,204270.0
2020-11-16 09:30:00,55.54,55.54,55.03,55.42,115745.0,51.2312,51.2312,50.7608,51.1205,115745.0
2020-11-16 10:00:00,55.4,55.69,55.32,55.66,108437.0,51.1021,51.3696,51.0283,51.3419,108437.0
2020-11-16 10:30:00,55.63,55.97,55.53,55.84,101643.0,51.3142,51.6278,51.222,51.5079,101643.0
2020-11-16 11:00:00,55.82,56.1,55.76,56.04,48121.0,51.4895,51.7478,51.4341,51.6924,48121.0
2020-11-16 11:30:00,56.04,56.06,55.85,55.94,67859.0,51.6924,51.7109,51.5171,51.6002,67859.0
2020-11-16 12:00:00,55.94,55.99,55.65,55.66,64208.0,51.6002,51.6463,51.3327,51.3419,64208.0
2020-11-16 12:30:00,55.65,55.68,55.43,55.46,51493.0,51.3327,51.3603,51.1297,51.1574,51493.0
2020-11-16 13:00:00,55.46,55.51,55.25,55.25,39420.0,51.1574,51.2035,50.9637,50.9637,39420.0
2020-11-16 13:30:00,55.27,55.39,55.16,55.25,36315.0,50.9821,51.0928,50.8807,50.9637,36315.0
2020-11-16 14:00:00,55.22,55.24,55.07,55.19,29612.0,50.936,50.9545,50.7977,50.9084,29612.0
2020-11-16 14:30:00,55.2,55.3,55.12,55.17,35048.0,50.9176,51.0098,50.8438,50.8899,35048.0
2020-11-16 15:00:00,55.14,55.22,55.03,55.14,75325.0,50.8622,50.936,50.7608,50.8622,75325.0
2020-11-16 15:30:00,55.16,55.37,55.12,55.3,318899.0,50.8807,51.0744,50.8438,51.0098,318899.0
2020-11-17 09:30:00,55.13,55.39,54.62,54.66,96442.0,50.853,51.0928,50.3826,50.4195,96442.0
2020-11-17 10:00:00,54.65,54.9,54.62,54.73,55780.0,50.4102,50.6408,50.3826,50.484,55780.0
2020-11-17 10:30:00,54.76,55.22,54.76,55.12,66110.0,50.5117,50.936,50.5117,50.8438,66110.0
2020-11-17 11:00:00,55.13,55.29,55.07,55.24,48667.0,50.853,51.0006,50.7977,50.9545,48667.0
2020-11-17 11:30:00,55.26,55.31,55.07,55.14,55199.0,50.9729,51.019,50.7977,50.8622,55199.0
2020-11-17 12:00:00,55.15,55.39,55.11,55.34,51086.0,50.8715,51.0928,50.8346,51.0467,51086.0
2020-11-17 12:30:00,55.32,55.45,55.23,55.39,55748.0,51.0283,51.1482,50.9452,51.0928,55748.0
2020-11-17 13:00:00,55.39,55.41,55.28,55.38,40780.0,51.0928,51.1113,50.9914,51.0836,40780.0
2020-11-17 13:30:00,55.36,55.56,55.35,55.51,61957.0,51.0652,51.2496,51.0559,51.2035,61957.0
2020-11-17 14:00:00,55.52,55.86,55.47,55.86,57343.0,51.2128,51.5264,51.1666,51.5264,57343.0
2020-11-17 14:30:00,55.87,56.03,55.85,55.97,79075.0,51.5356,51.6832,51.5171,51.6278,79075.0
2020-11-17 15:00:00,55.97,55.98,55.64,55.71,83602.0,51.6278,51.6371,51.3234,51.388,83602.0
2020-11-17 15:30:00,55.7,55.81,55.57,55.72,227276.0,51.3788,51.4803,51.2589,51.3972,227276.0
2020-11-18 09:30:00,55.8,55.86,54.69,54.8,149224.0,51.471,51.5264,50.4471,50.5486,149224.0
2020-11-18 10:00:00,54.82,54.94,54.56,54.88,63482.0,50.5671,50.6777,50.3272,50.6224,63482.0
2020-11-18 10:30:00,54.84,55.17,54.77,54.87,101282.0,50.5855,50.8899,50.5209,50.6132,101282.0
2020-11-18 11:00:00,54.88,55.07,54.88,54.96,57936.0,50.6224,50.7977,50.6224,50.6962,57936.0
2020-11-18 11:30:00,54.96,55.04,54.86,54.96,53646.0,50.6962,50.77,50.604,50.6962,53646.0
2020-11-18 12:00:00,54.96,55.1,54.87,55.04,47713.0,50.6962,50.8253,50.6132,50.77,47713.0
2020-11-18 12:30:00,55.07,55.12,54.9,55.03,42333.0,50.7977,50.8438,50.6408,50.7608,42333.0
2020-11-18 13:00:00,55.03,55.2,54.97,55.03,48417.0,50.7608,50.9176,50.7054,50.7608,48417.0
2020-11-18 13:30:00,55.04,55.36,55.03,55.34,70797.0,50.77,51.0652,50.7608,51.0467,70797.0
2020-11-18 14:00:00,55.36,55.49,55.32,55.38,57023.0,51.0652,51.1851,51.0283,51.0836,57023.0
2020-11-18 14:30:00,55.4,55.57,55.3,55.44,91634.0,51.1021,51.2589,51.0098,51.139,91634.0
2020-11-18 15:00:00,55.44,55.7,55.35,55.43,107232.0,51.139,51.3788,51.0559,51.1297,107232.0
2020-11-18 15:30:00,55.43,55.46,54.99,55.02,247331.0,51.1297,51.1574,50.7239,50.7515,247331.0
2020-11-19 09:30:00,54.76,55.64,54.65,55.5,64879.0,50.5117,51.3234,50.4102,51.1943,64879.0
2020-11-19 10:00:00,55.48,55.86,55.42,55.64,40991.0,51.1759,51.5264,51.1205,51.3234,40991.0
2020-11-19 10:30:00,55.69,55.76,55.44,55.46,36368.0,51.3696,51.4341,51.139,51.1574,36368.0
2020-11-19 11:00:00,55.44,55.44,55.27,55.28,30832.0,51.139,51.139,50.9821,50.9914,30832.0
2020-11-19 11:30:00,55.25,55.33,54.95,55.08,33357.0,50.9637,51.0375,50.687,50.8069,33357.0
2020-11-19 12:00:00,55.07,55.07,54.8,54.84,25407.0,50.7977,50.7977,50.5486,50.5855,25407.0
2020-11-19 12:30:00,54.82,54.91,54.69,54.81,21220.0,50.5671,50.6501,50.4471,50.5578,21220.0
2020-11-19 13:00:00,54.83,55.04,54.73,54.94,27530.0,50.5763,50.77,50.484,50.6777,27530.0
2020-11-19 13:30:00,54.94,55.0,54.83,54.95,26681.0,50.6777,50.7331,50.5763,50.687,26681.0
2020-11-19 14:00:00,54.96,55.07,54.96,55.06,27035.0,50.6962,50.7977,50.6962,50.7884,27035.0
2020-11-19 14:30:00,55.06,55.37,55.06,55.08,70072.0,50.7884,51.0744,50.7884,50.8069,70072.0
2020-11-19 15:00:00,55.08,55.22,55.03,55.07,41132.0,50.8069,50.936,50.7608,50.7977,41132.0
2020-11-19 15:30:00,55.09,55.27,55.05,55.23,142649.0,50.8161,50.9821,50.7792,50.9452,142649.0
2020-11-20 09:30:00,55.13,55.24,54.5,54.71,116911.0,50.853,50.9545,50.2719,50.4656,116911.0
2020-11-20 10:00:00,54.66,54.73,54.17,54.28,95141.0,50.4195,50.484,49.9675,50.0689,95141.0
2020-11-20 10:30:00,54.3,54.52,54.18,54.24,44641.0,50.0874,50.2903,49.9767,50.0321,44641.0
2020-11-20 11:00:00,54.26,54.43,54.0,54.18,53304.0,50.0505,50.2073,49.8107,49.9767,53304.0
2020-11-20 11:30:00,54.2,54.4,54.08,54.4,45531.0,49.9952,50.1796,49.8845,50.1796,45531.0
2020-11-20 12:00:00,54.39,54.6,54.35,54.48,58629.0,50.1704,50.3641,50.1335,50.2534,58629.0
2020-11-20 12:30:00,54.48,54.48,54.28,54.41,35899.0,50.2534,50.2534,50.0689,50.1889,35899.0
2020-11-20 13:00:00,54.4,54.59,54.37,54.52,36872.0,50.1796,50.3549,50.152,50.2903,36872.0
2020-11-20 13:30:00,54.52,54.54,54.3,54.41,46777.0,50.2903,50.3088,50.0874,50.1889,46777.0
2020-11-20 14:00:00,54.41,54.49,54.35,54.41,46681.0,50.1889,50.2627,50.1335,50.1889,46681.0
2020-11-20 14:30:00,54.39,54.47,54.3,54.41,41572.0,50.1704,50.2442,50.0874,50.1889,41572.0
2020-11-20 15:00:00,54.42,54.59,54.34,54.56,98981.0,50.1981,50.3549,50.1243,50.3272,98981.0
2020-11-20 15:30:00,54.55,54.88,54.47,54.59,290878.0,50.318,50.6224,50.2442,50.3549,290878.0
2020-11-23 09:30:00,54.9,55.08,54.58,54.79,97642.0,50.6408,50.8069,50.3457,50.5394,97642.0
2020-11-23 10:00:00,54.79,54.88,54.33,54.35,91358.0,50.5394,50.6224,50.1151,50.1335,91358.0
2020-11-23 10:30:00,54.34,54.81,54.23,54.81,87392.0,50.1243,50.5578,50.0228,50.5578,87392.0
2020-11-23 11:00:00,54.78,54.8,54.6,54.6,82888.0,50.5302,50.5486,50.3641,50.3641,82888.0
2020-11-23 11:30:00,54.63,54.83,54.46,54.76,59235.0,50.3918,50.5763,50.235,50.5117,59235.0
2020-11-23 12:00:00,54.75,54.86,54.63,54.65,70765.0,50.5025,50.604,50.3918,50.4102,70765.0
2020-11-23 12:30:00,54.62,54.86,54.62,54.86,40561.0,50.3826,50.604,50.3826,50.604,40561.0
2020-11-23 13:00:00,54.85,55.02,54.84,54.95,35539.0,50.5947,50.7515,50.5855,50.687,35539.0
2020-11-23 13:30:00,54.96,55.39,54.96,55.37,73387.0,50.6962,51.0928,50.6962,51.0744,73387.0
2020-11-23 14:00:00,55.37,55.37,55.16,55.18,36674.0,51.0744,51.0744,50.8807,50.8991,36674.0
2020-11-23 14:30:00,55.16,55.25,55.03,55.22,37144.0,50.8807,50.9637,50.7608,50.936,37144.0
2020-11-23 15:00:00,55.23,55.4,55.21,55.3,81569.0,50.9452,51.1021,50.9268,51.0098,81569.0
2020-11-23 15:30:00,55.29,55.29,55.06,55.22,208636.0,51.0006,51.0006,50.7884,50.936,208636.0
2020-11-24 09:30:00,55.5,55.59,55.06,55.42,136532.0,51.1943,51.2773,50.7884,51.1205,136532.0
2020-11-24 10:00:00,55.45,55.61,55.27,55.42,77622.0,51.1482,51.2958,50.9821,51.1205,77622.0
2020-11-24 10:30:00,55.46,55.59,55.27,55.28,117758.0,51.1574,51.2773,50.9821,50.9914,117758.0
2020-11-24 11:00:00,55.29,55.44,55.18,55.33,65103.0,51.0006,51.139,50.8991,51.0375,65103.0
2020-11-24 11:30:00,55.31,55.74,55.14,55.54,80454.0,51.019,51.4157,50.8622,51.2312,80454.0
2020-11-24 12:00:00,55.54,55.64,55.19,55.23,45206.0,51.2312,51.3234,50.9084,50.9452,45206.0
2020-11-24 12:30:00,55.23,55.27,54.94,55.04,46111.0,50.9452,50.9821,50.6777,50.77,46111.0
2020-11-24 13:00:00,55.05,55.23,54.96,55.07,43811.0,50.7792,50.9452,50.6962,50.7977,43811.0
2020-11-24 13:30:00,55.07,55.36,55.03,55.21,73289.0,50.7977,51.0652,50.7608,50.9268,73289.0
2020-11-24 14:00:00,55.19,55.19,54.83,54.92,86180.0,50.9084,50.9084,50.5763,50.6593,86180.0
2020-11-24 14:30:00,54.92,55.07,54.85,55.01,131149.0,50.6593,50.7977,50.5947,50.7423,131149.0
2020-11-24 15:00:00,54.99,55.02,54.84,54.92,59050.0,50.7239,50.7515,50.5855,50.6593,59050.0
2020-11-24 15:30:00,54.91,54.92,54.56,54.64,332400.0,50.6501,50.6593,50.3272,50.401,332400.0
2020-11-25 09:30:00,54.64,55.01,54.11,54.16,82228.0,50.401,50.7423,49.9121,49.9583,82228.0
2020-11-25 10:00:00,54.24,54.37,53.91,54.06,86775.0,50.0321,50.152,49.7277,49.866,86775.0
2020-11-25 10:30:00,54.06,54.22,53.88,53.89,77730.0,49.866,50.0136,49.7,49.7092,77730.0
2020-11-25 11:00:00,53.88,53.97,53.62,53.82,88801.0,49.7,49.783,49.4602,49.6446,88801.0
2020-11-25 11:30:00,53.82,54.11,53.78,54.11,37086.0,49.6446,49.9121,49.6077,49.9121,37086.0
2020-11-25 12:00:00,54.13,54.16,53.96,53.96,26187.0,49.9306,49.9583,49.7738,49.7738,26187.0
2020-11-25 12:30:00,53.93,54.12,53.9,54.01,23736.0,49.7461,49.9214,49.7184,49.8199,23736.0
2020-11-25 13:00:00,54.01,54.03,53.82,53.85,19001.0,49.8199,49.8383,49.6446,49.6723,19001.0
2020-11-25 13:30:00,53.84,53.94,53.72,53.9,30120.0,49.6631,49.7553,49.5524,49.7184,30120.0
2020-11-25 14:00:00,53.9,54.12,53.79,54.07,36284.0,49.7184,49.9214,49.617,49.8752,36284.0
2020-11-25 14:30:00,54.06,54.23,54.06,54.18,37021.0,49.866,50.0228,49.866,49.9767,37021.0
2020-11-25 15:00:00,54.19,54.44,54.19,54.39,49662.0,49.9859,50.2165,49.9859,50.1704,49662.0
2020-11-25 15:30:00,54.38,54.42,54.16,54.16,189781.0,50.1612,50.1981,49.9583,49.9583,189781.0
2020-11-27 09:30:00,54.29,54.7,54.09,54.45,65985.0,50.0782,50.4564,49.8937,50.2258,65985.0
2020-11-27 10:00:00,54.41,54.56,54.21,54.29,48037.0,50.1889,50.3272,50.0044,50.0782,48037.0
2020-11-27 10:30:00,54.27,54.27,54.01,54.04,38978.0,50.0597,50.0597,49.8199,49.8476,38978.0
2020-11-27 11:00:00,54.02,54.38,54.02,54.29,33798.0,49.8291,50.1612,49.8291,50.0782,33798.0
2020-11-27 11:30:00,54.26,54.34,54.07,54.19,35142.0,50.0505,50.1243,49.8752,49.9859,35142.0
2020-11-27 12:00:00,54.16,54.24,54.0,54.04,33605.0,49.9583,50.0321,49.8107,49.8476,33605.0
2020-11-27 12:30:00,54.02,54.27,53.89,54.24,141397.0,49.8291,50.0597,49.7092,50.0321,141397.0
2020-11-30 09:30:00,53.95,54.43,53.48,53.68,126284.0,49.7646,50.2073,49.331,49.5155,126284.0
2020-11-30 10:00:00,53.7,53.7,53.05,53.13,86941.0,49.5339,49.5339,48.9344,49.0082,86941.0
2020-11-30 10:30:00,53.14,53.41,52.99,53.41,73935.0,49.0174,49.2664,48.879,49.2664,73935.0
2020-11-30 11:00:00,53.39,53.51,53.22,53.33,40084.0,49.248,49.3587,49.0912,49.1927,40084.0
2020-11-30 11:30:00,53.33,53.33,53.06,53.1,42338.0,49.1927,49.1927,48.9436,48.9805,42338.0
2020-11-30 12:00:00,53.05,53.54,53.02,53.47,75717.0,48.9344,49.3864,48.9067,49.3218,75717.0
2020-11-30 12:30:00,53.44,53.48,53.29,53.48,35895.0,49.2941,49.331,49.1558,49.331,35895.0
2020-11-30 13:00:00,53.47,53.48,53.28,53.36,31139.0,49.3218,49.331,49.1465,49.2203,31139.0
2020-11-30 13:30:00,53.37,53.5,53.34,53.34,35674.0,49.2295,49.3495,49.2019,49.2019,35674.0
2020-11-30 14:00:00,53.34,53.58,53.27,53.55,44516.0,49.2019,49.4233,49.1373,49.3956,44516.0
2020-11-30 14:30:00,53.55,53.72,53.31,53.72,60704.0,49.3956,49.5524,49.1742,49.5524,60704.0
2020-11-30 15:00:00,53.73,53.74,53.54,53.61,48208.0,49.5616,49.5708,49.3864,49.4509,48208.0
2020-11-30 15:30:00,53.59,53.7,53.38,53.67,443239.0,49.4325,49.5339,49.2388,49.5063,443239.0
2020-12-01 09:30:00,54.16,54.59,53.99,54.35,202680.0,49.9583,50.3549,49.8014,50.1335,202680.0
2020-12-01 10:00:00,54.32,54.43,54.02,54.14,152009.0,50.1058,50.2073,49.8291,49.9398,152009.0
2020-12-01 10:30:00,54.15,54.19,53.87,54.05,151273.0,49.949,49.9859,49.6908,49.8568,151273.0
2020-12-01 11:00:00,54.06,54.34,54.0,54.24,110501.0,49.866,50.1243,49.8107,50.0321,110501.0
2020-12-01 11:30:00,54.22,54.69,54.2,54.27,154096.0,50.0136,50.4471,49.9952,50.0597,154096.0
2020-12-01 12:00:00,54.24,54.34,54.21,54.33,80123.0,50.0321,50.1243,50.0044,50.1151,80123.0
2020-12-01 12:30:00,54.33,54.43,54.24,54.26,60579.0,50.1151,50.2073,50.0321,50.0505,60579.0
2020-12-01 13:00:00,54.27,54.43,54.24,54.39,65779.0,50.0597,50.2073,50.0321,50.1704,65779.0
2020-12-01 13:30:00,54.4,54.59,54.33,54.46,77363.0,50.1796,50.3549,50.1151,50.235,77363.0
2020-12-01 14:00:00,54.46,54.51,54.12,54.25,188220.0,50.235,50.2811,49.9214,50.0413,188220.0
2020-12-01 14:30:00,54.25,54.37,54.13,54.18,169844.0,50.0413,50.152,49.9306,49.9767,169844.0
2020-12-01 15:00:00,54.18,54.21,53.83,53.94,138371.0,49.9767,50.0044,49.6539,49.7553,138371.0
2020-12-01 15:30:00,53.94,53.95,53.76,53.83,353913.0,49.7553,49.7646,49.5893,49.6539,353913.0
2020-12-02 09:30:00,53.55,53.81,53.0,53.33,100673.0,49.3956,49.6354,48.8883,49.1927,100673.0
2020-12-02 10:00:00,53.33,53.36,52.46,52.57,85874.0,49.1927,49.2203,48.3901,48.4916,85874.0
2020-12-02 10:30:00,52.58,52.68,52.17,52.17,156113.0,48.5008,48.5931,48.1226,48.1226,156113.0
2020-12-02 11:00:00,52.17,52.19,51.95,52.01,132693.0,48.1226,48.1411,47.9197,47.9751,132693.0
2020-12-02 11:30:00,52.0,52.04,51.65,51.73,95862.0,47.9658,48.0027,47.643,47.7168,95862.0
2020-12-02 12:00:00,51.73,51.93,51.58,51.81,104673.0,47.7168,47.9013,47.5784,47.7906,104673.0
2020-12-02 12:30:00,51.8,51.87,51.66,51.79,140098.0,47.7813,47.8459,47.6522,47.7721,140098.0
2020-12-02 13:00:00,51.79,52.26,51.79,51.85,171327.0,47.7721,48.2057,47.7721,47.8275,171327.0
2020-12-02 13:30:00,51.85,52.05,51.82,51.9,93233.0,47.8275,48.012,47.7998,47.8736,93233.0
2020-12-02 14:00:00,51.91,52.05,51.85,51.99,99102.0,47.8828,48.012,47.8275,47.9566,99102.0
2020-12-02 14:30:00,52.0,52.11,51.84,51.93,127274.0,47.9658,48.0673,47.8182,47.9013,127274.0
2020-12-02 15:00:00,51.92,51.94,51.68,51.73,157807.0,47.892,47.9105,47.6707,47.7168,157807.0
2020-12-02 15:30:00,51.73,51.84,51.71,51.8,424134.0,47.7168,47.8182,47.6983,47.7813,424134.0
2020-12-03 09:30:00,51.71,52.4,51.55,52.1,137896.0,47.6983,48.3348,47.5507,48.0581,137896.0
2020-12-03 10:00:00,52.12,52.36,51.89,52.31,86324.0,48.0765,48.2979,47.8644,48.2518,86324.0
2020-12-03 10:30:00,52.34,52.6,52.31,52.55,52657.0,48.2795,48.5193,48.2518,48.4732,52657.0
2020-12-03 11:00:00,52.57,52.68,52.46,52.47,82674.0,48.4916,48.5931,48.3901,48.3994,82674.0
2020-12-03 11:30:00,52.47,52.69,52.42,52.67,44286.0,48.3994,48.6023,48.3532,48.5839,44286.0
2020-12-03 12:00:00,52.67,52.69,52.46,52.48,72943.0,48.5839,48.6023,48.3901,48.4086,72943.0
2020-12-03 12:30:00,52.48,52.54,52.36,52.4,77438.0,48.4086,48.4639,48.2979,48.3348,77438.0
2020-12-03 13:00:00,52.4,52.4,52.14,52.17,47904.0,48.3348,48.3348,48.095,48.1226,47904.0
2020-12-03 13:30:00,52.16,52.17,51.97,52.02,55711.0,48.1134,48.1226,47.9382,47.9843,55711.0
2020-12-03 14:00:00,52.03,52.17,52.01,52.17,45090.0,47.9935,48.1226,47.9751,48.1226,45090.0
2020-12-03 14:30:00,52.18,52.28,52.11,52.24,54359.0,48.1319,48.2241,48.0673,48.1872,54359.0
2020-12-03 15:00:00,52.24,52.36,52.2,52.35,71898.0,48.1872,48.2979,48.1503,48.2887,71898.0
2020-12-03 15:30:00,52.35,52.41,52.0,52.07,302367.0,48.2887,48.344,47.9658,48.0304,302367.0
2020-12-04 09:30:00,52.2,52.36,51.65,51.75,106763.0,48.1503,48.2979,47.643,47.7352,106763.0
2020-12-04 10:00:00,51.72,52.02,51.64,51.98,130270.0,47.7076,47.9843,47.6338,47.9474,130270.0
2020-12-04 10:30:00,52.0,52.09,51.81,51.97,79796.0,47.9658,48.0489,47.7906,47.9382,79796.0
2020-12-04 11:00:00,51.98,52.05,51.92,51.94,60091.0,47.9474,48.012,47.892,47.9105,60091.0
2020-12-04 11:30:00,51.94,52.02,51.92,51.92,124760.0,47.9105,47.9843,47.892,47.892,124760.0
2020-12-04 12:00:00,51.93,52.11,51.93,52.09,88642.0,47.9013,48.0673,47.9013,48.0489,88642.0
2020-12-04 12:30:00,52.08,52.2,51.83,51.83,52266.0,48.0396,48.1503,47.809,47.809,52266.0
2020-12-04 13:00:00,51.84,51.85,51.73,51.77,73265.0,47.8182,47.8275,47.7168,47.7537,73265.0
2020-12-04 13:30:00,51.77,51.9,51.77,51.89,78043.0,47.7537,47.8736,47.7537,47.8644,78043.0
2020-12-04 14:00:00,51.88,52.0,51.77,51.77,80230.0,47.8551,47.9658,47.7537,47.7537,80230.0
2020-12-04 14:30:00,51.78,51.99,51.75,51.99,91912.0,47.7629,47.9566,47.7352,47.9566,91912.0
2020-12-04 15:00:00,51.99,51.99,51.7,51.75,97858.0,47.9566,47.9566,47.6891,47.7352,97858.0
2020-12-04 15:30:00,51.75,51.76,51.53,51.58,313059.0,47.7352,47.7445,47.5323,47.5784,313059.0
2020-12-07 09:30:00,51.56,52.14,51.56,52.08,105403.0,47.56,48.095,47.56,48.0396,105403.0
2020-12-07 10:00:00,52.08,52.35,51.97,52.32,114312.0,48.0396,48.2887,47.9382,48.261,114312.0
2020-12-07 10:30:00,52.32,52.47,52.25,52.39,125670.0,48.261,48.3994,48.1964,48.3256,125670.0
2020-12-07 11:00:00,52.4,52.44,52.13,52.2,125470.0,48.3348,48.3717,48.0857,48.1503,125470.0
2020-12-07 11:30:00,52.2,52.33,52.14,52.23,100796.0,48.1503,48.2702,48.095,48.178,100796.0
2020-12-07 12:00:00,52.25,52.35,52.2,52.2,98663.0,48.1964,48.2887,48.1503,48.1503,98663.0
2020-12-07 12:30:00,52.2,52.2,51.91,51.91,72147.0,48.1503,48.1503,47.8828,47.8828,72147.0
2020-12-07 13:00:00,51.92,52.01,51.9,51.96,49078.0,47.892,47.9751,47.8736,47.9289,49078.0
2020-12-07 13:30:00,51.97,52.03,51.96,52.0,62030.0,47.9382,47.9935,47.9289,47.9658,62030.0
2020-12-07 14:00:00,51.98,52.11,51.88,52.11,74765.0,47.9474,48.0673,47.8551,48.0673,74765.0
2020-12-07 14:30:00,52.1,52.39,52.07,52.38,120497.0,48.0581,48.3256,48.0304,48.3164,120497.0
2020-12-07 15:00:00,52.38,52.66,52.33,52.61,113707.0,48.3164,48.5746,48.2702,48.5285,113707.0
2020-12-07 15:30:00,52.6,52.68,52.46,52.62,326172.0,48.5193,48.5931,48.3901,48.5377,326172.0
2020-12-08 09:30:00,52.56,52.56,52.11,52.38,101049.0,48.4824,48.4824,48.0673,48.3164,101049.0
2020-12-08 10:00:00,52.39,52.47,52.24,52.36,81206.0,48.3256,48.3994,48.1872,48.2979,81206.0
2020-12-08 10:30:00,52.37,52.56,52.31,52.55,58350.0,48.3071,48.4824,48.2518,48.4732,58350.0
2020-12-08 11:00:00,52.56,52.7,52.44,52.7,91539.0,48.4824,48.6115,48.3717,48.6115,91539.0
2020-12-08 11:30:00,52.69,52.74,52.54,52.6,59227.0,48.6023,48.6484,48.4639,48.5193,59227.0
2020-12-08 12:00:00,52.61,52.61,52.39,52.42,51424.0,48.5285,48.5285,48.3256,48.3532,51424.0
2020-12-08 12:30:00,52.42,52.54,52.37,52.42,68887.0,48.3532,48.4639,48.3071,48.3532,68887.0
2020-12-08 13:00:00,52.42,52.53,52.28,52.36,104316.0,48.3532,48.4547,48.2241,48.2979,104316.0
2020-12-08 13:30:00,52.36,52.4,52.32,52.33,44111.0,48.2979,48.3348,48.261,48.2702,44111.0
2020-12-08 14:00:00,52.33,52.33,52.17,52.23,110851.0,48.2702,48.2702,48.1226,48.178,110851.0
2020-12-08 14:30:00,52.24,52.26,52.1,52.15,62984.0,48.1872,48.2057,48.0581,48.1042,62984.0
2020-12-08 15:00:00,52.16,52.26,52.14,52.23,51379.0,48.1134,48.2057,48.095,48.178,51379.0
2020-12-08 15:30:00,52.24,52.32,52.04,52.12,394725.0,48.1872,48.261,48.0027,48.0765,394725.0
2020-12-09 09:30:00,52.76,52.79,52.41,52.52,192342.0,48.6669,48.6945,48.344,48.4455,192342.0
2020-12-09 10:00:00,52.53,52.69,52.36,52.67,89516.0,48.4547,48.6023,48.2979,48.5839,89516.0
2020-12-09 10:30:00,52.67,52.78,52.59,52.69,142835.0,48.5839,48.6853,48.5101,48.6023,142835.0
2020-12-09 11:00:00,52.69,52.73,52.51,52.63,129462.0,48.6023,48.6392,48.4363,48.547,129462.0
2020-12-09 11:30:00,52.64,52.93,52.62,52.91,58192.0,48.5562,48.8237,48.5377,48.8052,58192.0
2020-12-09 12:00:00,52.91,53.29,52.84,53.28,80294.0,48.8052,49.1558,48.7407,49.1465,80294.0
2020-12-09 12:30:00,53.28,53.33,52.99,53.06,112236.0,49.1465,49.1927,48.879,48.9436,112236.0
2020-12-09 13:00:00,53.05,53.13,52.96,53.13,73562.0,48.9344,49.0082,48.8514,49.0082,73562.0
2020-12-09 13:30:00,53.12,53.22,52.78,52.84,194920.0,48.9989,49.0912,48.6853,48.7407,194920.0
2020-12-09 14:00:00,52.85,53.17,52.82,53.17,244488.0,48.7499,49.0451,48.7222,49.0451,244488.0
2020-12-09 14:30:00,53.15,53.63,53.06,53.57,125649.0,49.0266,49.4694,48.9436,49.414,125649.0
2020-12-09 15:00:00,53.58,53.81,53.49,53.78,228678.0,49.4233,49.6354,49.3402,49.6077,228678.0
2020-12-09 15:30:00,53.75,54.07,53.73,54.04,585868.0,49.5801,49.8752,49.5616,49.8476,585868.0
2020-12-10 09:30:00,53.84,54.26,53.6,54.03,151025.0,49.6631,50.0505,49.4417,49.8383,151025.0
2020-12-10 10:00:00,54.06,54.08,53.7,53.74,114640.0,49.866,49.8845,49.5339,49.5708,114640.0
2020-12-10 10:30:00,53.74,53.78,53.36,53.53,187076.0,49.5708,49.6077,49.2203,49.3771,187076.0
2020-12-10 11:00:00,53.54,53.58,53.16,53.17,135432.0,49.3864,49.4233,49.0358,49.0451,135432.0
2020-12-10 11:30:00,53.16,53.62,53.14,53.55,101558.0,49.0358,49.4602,49.0174,49.3956,101558.0
2020-12-10 12:00:00,53.53,53.67,53.5,53.62,79912.0,49.3771,49.5063,49.3495,49.4602,79912.0
2020-12-10 12:30:00,53.64,53.93,53.63,53.74,162008.0,49.4786,49.7461,49.4694,49.5708,162008.0
2020-12-10 13:00:00,53.75,53.99,53.72,53.97,49605.0,49.5801,49.8014,49.5524,49.783,49605.0
2020-12-10 13:30:00,53.97,53.98,53.8,53.88,64191.0,49.783,49.7922,49.6262,49.7,64191.0
2020-12-10 14:00:00,53.87,53.94,53.68,53.94,66220.0,49.6908,49.7553,49.5155,49.7553,66220.0
2020-12-10 14:30:00,53.93,54.13,53.91,54.02,101599.0,49.7461,49.9306,49.7277,49.8291,101599.0
2020-12-10 15:00:00,54.02,54.27,54.01,54.22,125867.0,49.8291,50.0597,49.8199,50.0136,125867.0
2020-12-10 15:30:00,54.22,54.5,54.21,54.45,615615.0,50.0136,50.2719,50.0044,50.2258,615615.0
2020-12-11 09:30:00,54.26,54.7,54.1,54.66,240396.0,50.0505,50.4564,49.9029,50.4195,240396.0
2020-12-11 10:00:00,54.71,54.86,54.52,54.79,117936.0,50.4656,50.604,50.2903,50.5394,117936.0
2020-12-11 10:30:00,54.81,54.81,54.52,54.63,134940.0,50.5578,50.5578,50.2903,50.3918,134940.0
2020-12-11 11:00:00,54.62,54.65,54.44,54.48,160797.0,50.3826,50.4102,50.2165,50.2534,160797.0
2020-12-11 11:30:00,54.47,54.79,54.44,54.68,154192.0,50.2442,50.5394,50.2165,50.4379,154192.0
2020-12-11 12:00:00,54.66,54.83,54.52,54.83,108717.0,50.4195,50.5763,50.2903,50.5763,108717.0
2020-12-11 12:30:00,54.82,55.14,54.81,55.09,236793.0,50.5671,50.8622,50.5578,50.8161,236793.0
2020-12-11 13:00:00,55.09,55.09,54.51,54.65,144195.0,50.8161,50.8161,50.2811,50.4102,144195.0
2020-12-11 13:30:00,54.65,55.01,54.64,54.9,223920.0,50.4102,50.7423,50.401,50.6408,223920.0
2020-12-11 14:00:00,54.91,54.93,54.6,54.75,118638.0,50.6501,50.6685,50.3641,50.5025,118638.0
2020-12-11 14:30:00,54.76,54.83,54.72,54.8,177040.0,50.5117,50.5763,50.4748,50.5486,177040.0
2020-12-11 15:00:00,54.8,54.85,54.74,54.79,150202.0,50.5486,50.5947,50.4933,50.5394,150202.0
2020-12-11 15:30:00,54.78,54.8,54.35,54.36,463106.0,50.5302,50.5486,50.1335,50.1427,463106.0
2020-12-14 09:30:00,54.46,54.93,54.46,54.79,140343.0,50.235,50.6685,50.235,50.5394,140343.0
2020-12-14 10:00:00,54.79,54.98,54.74,54.83,71562.0,50.5394,50.7146,50.4933,50.5763,71562.0
2020-12-14 10:30:00,54.83,54.94,54.69,54.84,86758.0,50.5763,50.6777,50.4471,50.5855,86758.0
2020-12-14 11:00:00,54.83,55.03,54.77,54.86,73097.0,50.5763,50.7608,50.5209,50.604,73097.0
2020-12-14 11:30:00,54.89,54.99,54.78,54.91,83836.0,50.6316,50.7239,50.5302,50.6501,83836.0
2020-12-14 12:00:00,54.93,55.01,54.85,54.97,41308.0,50.6685,50.7423,50.5947,50.7054,41308.0
2020-12-14 12:30:00,54.97,54.97,54.84,54.93,117556.0,50.7054,50.7054,50.5855,50.6685,117556.0
2020-12-14 13:00:00,54.94,54.94,54.84,54.89,108731.0,50.6777,50.6777,50.5855,50.6316,108731.0
2020-12-14 13:30:00,54.9,54.97,54.86,54.91,73595.0,50.6408,50.7054,50.604,50.6501,73595.0
2020-12-14 14:00:00,54.91,54.94,54.79,54.83,128534.0,50.6501,50.6777,50.5394,50.5763,128534.0
2020-12-14 14:30:00,54.83,55.02,54.77,55.01,139372.0,50.5763,50.7515,50.5209,50.7423,139372.0
2020-12-14 15:00:00,55.02,55.29,55.01,55.26,142824.0,50.7515,51.0006,50.7423,50.9729,142824.0
2020-12-14 15:30:00,55.26,55.26,55.02,55.08,776287.0,50.9729,50.9729,50.7515,50.8069,776287.0
2020-12-15 09:30:00,55.12,55.17,54.82,55.03,144698.0,50.8438,50.8899,50.5671,50.7608,144698.0
2020-12-15 10:00:00,55.03,55.25,54.94,55.1,86681.0,50.7608,50.9637,50.6777,50.8253,86681.0
2020-12-15 10:30:00,55.09,55.22,55.07,55.14,80172.0,50.8161,50.936,50.7977,50.8622,80172.0
2020-12-15 11:00:00,55.13,55.16,55.05,55.08,90433.0,50.853,50.8807,50.7792,50.8069,90433.0
2020-12-15 11:30:00,55.1,55.29,55.05,55.26,58590.0,50.8253,51.0006,50.7792,50.9729,58590.0
2020-12-15 12:00:00,55.26,55.3,55.04,55.07,77354.0,50.9729,51.0098,50.77,50.7977,77354.0
2020-12-15 12:30:00,55.05,55.1,54.88,54.89,58944.0,50.7792,50.8253,50.6224,50.6316,58944.0
2020-12-15 13:00:00,54.89,55.11,54.88,54.94,66756.0,50.6316,50.8346,50.6224,50.6777,66756.0
2020-12-15 13:30:00,54.94,55.01,54.9,54.96,80360.0,50.6777,50.7423,50.6408,50.6962,80360.0
2020-12-15 14:00:00,54.94,55.06,54.84,54.98,108943.0,50.6777,50.7884,50.5855,50.7146,108943.0
2020-12-15 14:30:00,54.98,55.3,54.91,55.15,154147.0,50.7146,51.0098,50.6501,50.8715,154147.0
2020-12-15 15:00:00,55.15,55.2,54.82,54.83,114650.0,50.8715,50.9176,50.5671,50.5763,114650.0
2020-12-15 15:30:00,54.82,54.84,54.49,54.74,280613.0,50.5671,50.5855,50.2627,50.4933,280613.0
2020-12-16 09:30:00,54.89,55.74,54.85,55.54,147894.0,50.6316,51.4157,50.5947,51.2312,147894.0
2020-12-16 10:00:00,55.6,55.87,55.5,55.77,100807.0,51.2865,51.5356,51.1943,51.4434,100807.0
2020-12-16 10:30:00,55.76,55.91,55.73,55.83,189831.0,51.4341,51.5725,51.4065,51.4987,189831.0
2020-12-16 11:00:00,55.84,55.86,55.14,55.21,172065.0,51.5079,51.5264,50.8622,50.9268,172065.0
2020-12-16 11:30:00,55.19,55.27,55.09,55.16,55258.0,50.9084,50.9821,50.8161,50.8807,55258.0
2020-12-16 12:00:00,55.16,55.25,54.95,55.03,52355.0,50.8807,50.9637,50.687,50.7608,52355.0
2020-12-16 12:30:00,55.03,55.08,54.9,55.01,52573.0,50.7608,50.8069,50.6408,50.7423,52573.0
2020-12-16 13:00:00,55.0,55.03,54.83,54.83,32427.0,50.7331,50.7608,50.5763,50.5763,32427.0
2020-12-16 13:30:00,54.84,54.88,54.69,54.75,42571.0,50.5855,50.6224,50.4471,50.5025,42571.0
2020-12-16 14:00:00,54.79,54.79,54.46,54.57,56963.0,50.5394,50.5394,50.235,50.3365,56963.0
2020-12-16 14:30:00,54.57,54.93,54.57,54.91,75205.0,50.3365,50.6685,50.3365,50.6501,75205.0
2020-12-16 15:00:00,54.92,54.93,54.71,54.86,120130.0,50.6593,50.6685,50.4656,50.604,120130.0
2020-12-16 15:30:00,54.85,54.91,54.46,54.51,296942.0,50.5947,50.6501,50.235,50.2811,296942.0
2020-12-17 09:30:00,54.59,55.38,54.41,55.33,91220.0,50.3549,51.0836,50.1889,51.0375,91220.0
2020-12-17 10:00:00,55.34,55.8,55.33,55.49,86963.0,51.0467,51.471,51.0375,51.1851,86963.0
2020-12-17 10:30:00,55.48,55.49,55.12,55.33,75988.0,51.1759,51.1851,50.8438,51.0375,75988.0
2020-12-17 11:00:00,55.3,55.49,55.17,55.44,81329.0,51.0098,51.1851,50.8899,51.139,81329.0
2020-12-17 11:30:00,55.41,55.5,55.13,55.17,66525.0,51.1113,51.1943,50.853,50.8899,66525.0
2020-12-17 12:00:00,55.18,55.27,55.1,55.19,29741.0,50.8991,50.9821,50.8253,50.9084,29741.0
2020-12-17 12:30:00,55.2,55.31,55.17,55.25,49006.0,50.9176,51.019,50.8899,50.9637,49006.0
2020-12-17 13:00:00,55.25,55.32,55.23,55.27,34326.0,50.9637,51.0283,50.9452,50.9821,34326.0
2020-12-17 13:30:00,55.27,55.39,55.22,55.34,41062.0,50.9821,51.0928,50.936,51.0467,41062.0
2020-12-17 14:00:00,55.35,55.56,55.31,55.51,66452.0,51.0559,51.2496,51.019,51.2035,66452.0
2020-12-17 14:30:00,55.53,55.53,55.18,55.18,54670.0,51.222,51.222,50.8991,50.8991,54670.0
2020-12-17 15:00:00,55.19,55.31,55.17,55.26,57911.0,50.9084,51.019,50.8899,50.9729,57911.0
2020-12-17 15:30:00,55.26,55.4,55.22,55.28,179793.0,50.9729,51.1021,50.936,50.9914,179793.0
2020-12-18 09:30:00,55.06,55.2,54.87,55.13,336468.0,50.7884,50.9176,50.6132,50.853,336468.0
2020-12-18 10:00:00,55.15,55.64,55.08,55.55,69900.0,50.8715,51.3234,50.8069,51.2404,69900.0
2020-12-18 10:30:00,55.55,55.56,55.19,55.26,57819.0,51.2404,51.2496,50.9084,50.9729,57819.0
2020-12-18 11:00:00,55.26,55.33,55.02,55.13,40412.0,50.9729,51.0375,50.7515,50.853,40412.0
2020-12-18 11:30:00,55.13,55.21,55.09,55.11,24436.0,50.853,50.9268,50.8161,50.8346,24436.0
2020-12-18 12:00:00,55.09,55.36,55.05,55.3,34786.0,50.8161,51.0652,50.7792,51.0098,34786.0
2020-12-18 12:30:00,55.29,55.41,55.14,55.19,61261.0,51.0006,51.1113,50.8622,50.9084,61261.0
2020-12-18 13:00:00,55.2,55.33,55.17,55.25,131608.0,50.9176,51.0375,50.8899,50.9637,131608.0
2020-12-18 13:30:00,55.27,55.29,55.15,55.23,43230.0,50.9821,51.0006,50.8715,50.9452,43230.0
2020-12-18 14:00:00,55.22,55.22,55.06,55.1,33525.0,50.936,50.936,50.7884,50.8253,33525.0
2020-12-18 14:30:00,55.1,55.19,55.09,55.16,42774.0,50.8253,50.9084,50.8161,50.8807,42774.0
2020-12-18 15:00:00,55.16,55.31,55.07,55.11,62885.0,50.8807,51.019,50.7977,50.8346,62885.0
2020-12-18 15:30:00,55.13,55.74,54.94,55.6,352189.0,50.853,51.4157,50.6777,51.2865,352189.0
2020-12-21 09:30:00,54.93,55.38,54.75,55.11,77241.0,50.6685,51.0836,50.5025,50.8346,77241.0
2020-12-21 10:00:00,55.1,55.11,54.45,54.54,141026.0,50.8253,50.8346,50.2258,50.3088,141026.0
2020-12-21 10:30:00,54.54,54.92,54.42,54.83,81172.0,50.3088,50.6593,50.1981,50.5763,81172.0
2020-12-21 11:00:00,54.82,55.25,54.77,55.21,55568.0,50.5671,50.9637,50.5209,50.9268,55568.0
2020-12-21 11:30:00,55.2,55.36,55.2,55.32,43372.0,50.9176,51.0652,50.9176,51.0283,43372.0
2020-12-21 12:00:00,55.33,55.49,55.28,55.48,32879.0,51.0375,51.1851,50.9914,51.1759,32879.0
2020-12-21 12:30:00,55.49,55.71,55.49,55.69,54347.0,51.1851,51.388,51.1851,51.3696,54347.0
2020-12-21 13:00:00,55.65,55.68,55.54,55.61,41484.0,51.3327,51.3603,51.2312,51.2958,41484.0
2020-12-21 13:30:00,55.61,55.87,55.61,55.78,77441.0,51.2958,51.5356,51.2958,51.4526,77441.0
2020-12-21 14:00:00,55.79,55.9,55.72,55.87,36626.0,51.4618,51.5633,51.3972,51.5356,36626.0
2020-12-21 14:30:00,55.86,55.98,55.82,55.88,60846.0,51.5264,51.6371,51.4895,51.5448,60846.0
2020-12-21 15:00:00,55.9,55.91,55.79,55.8,69501.0,51.5633,51.5725,51.4618,51.471,69501.0
2020-12-21 15:30:00,55.8,55.84,55.62,55.75,336776.0,51.471,51.5079,51.305,51.4249,336776.0
2020-12-22 09:30:00,55.85,56.37,55.83,56.23,77423.0,51.5171,51.9968,51.4987,51.8677,77423.0
2020-12-22 10:00:00,56.19,56.38,56.07,56.36,66127.0,51.8308,52.006,51.7201,51.9876,66127.0
2020-12-22 10:30:00,56.35,56.51,56.3,56.47,96539.0,51.9784,52.1259,51.9322,52.089,96539.0
2020-12-22 11:00:00,56.47,57.0,56.46,56.88,107907.0,52.089,52.5779,52.0798,52.4672,107907.0
2020-12-22 11:30:00,56.9,56.91,56.6,56.81,91836.0,52.4857,52.4949,52.209,52.4027,91836.0
2020-12-22 12:00:00,56.83,57.0,56.77,56.95,61922.0,52.4211,52.5779,52.3658,52.5318,61922.0
2020-12-22 12:30:00,56.94,57.16,56.94,57.02,73292.0,52.5226,52.7255,52.5226,52.5964,73292.0
2020-12-22 13:00:00,57.05,57.24,57.03,57.05,58141.0,52.6241,52.7993,52.6056,52.6241,58141.0
2020-12-22 13:30:00,57.06,57.09,56.83,56.84,52356.0,52.6333,52.6609,52.4211,52.4303,52356.0
2020-12-22 14:00:00,56.84,56.96,56.74,56.91,78417.0,52.4303,52.541,52.3381,52.4949,78417.0
2020-12-22 14:30:00,56.92,56.94,56.77,56.82,79868.0,52.5041,52.5226,52.3658,52.4119,79868.0
2020-12-22 15:00:00,56.82,56.87,56.71,56.78,110413.0,52.4119,52.458,52.3104,52.375,110413.0
2020-12-22 15:30:00,56.79,56.79,56.52,56.63,330860.0,52.3842,52.3842,52.1352,52.2366,330860.0
2020-12-23 09:30:00,56.54,56.82,56.17,56.5,91425.0,52.1536,52.4119,51.8123,52.1167,91425.0
2020-12-23 10:00:00,56.5,56.56,56.24,56.42,74949.0,52.1167,52.1721,51.8769,52.0429,74949.0
2020-12-23 10:30:00,56.44,56.79,56.36,56.65,37234.0,52.0614,52.3842,51.9876,52.2551,37234.0
2020-12-23 11:00:00,56.66,56.84,56.61,56.76,33854.0,52.2643,52.4303,52.2182,52.3566,33854.0
2020-12-23 11:30:00,56.79,56.89,56.76,56.88,40346.0,52.3842,52.4765,52.3566,52.4672,40346.0
2020-12-23 12:00:00,56.87,57.01,56.86,56.9,47183.0,52.458,52.5872,52.4488,52.4857,47183.0
2020-12-23 12:30:00,56.91,56.95,56.73,56.82,32398.0,52.4949,52.5318,52.3289,52.4119,32398.0
2020-12-23 13:00:00,56.84,56.87,56.77,56.86,45018.0,52.4303,52.458,52.3658,52.4488,45018.0
2020-12-23 13:30:00,56.85,56.87,56.66,56.71,36400.0,52.4396,52.458,52.2643,52.3104,36400.0
2020-12-23 14:00:00,56.72,56.74,56.52,56.59,50090.0,52.3197,52.3381,52.1352,52.1997,50090.0
2020-12-23 14:30:00,56.6,56.68,56.52,56.55,45047.0,52.209,52.2828,52.1352,52.1628,45047.0
2020-12-23 15:00:00,56.53,56.62,56.43,56.46,154408.0,52.1444,52.2274,52.0522,52.0798,154408.0
2020-12-23 15:30:00,56.45,56.51,56.21,56.23,221797.0,52.0706,52.1259,51.8492,51.8677,221797.0
2020-12-24 09:30:00,56.61,56.61,56.23,56.51,35696.0,52.2182,52.2182,51.8677,52.1259,35696.0
2020-12-24 10:00:00,56.51,56.57,56.44,56.53,50960.0,52.1259,52.1813,52.0614,52.1444,50960.0
2020-12-24 10:30:00,56.53,56.56,56.41,56.45,74462.0,52.1444,52.1721,52.0337,52.0706,74462.0
2020-12-24 11:00:00,56.47,56.7,56.45,56.46,56656.0,52.089,52.3012,52.0706,52.0798,56656.0
2020-12-24 11:30:00,56.44,56.54,56.34,56.41,57629.0,52.0614,52.1536,51.9691,52.0337,57629.0
2020-12-24 12:00:00,56.4,56.46,56.36,56.46,33001.0,52.0245,52.0798,51.9876,52.0798,33001.0
2020-12-24 12:30:00,56.49,56.83,56.47,56.74,90548.0,52.1075,52.4211,52.089,52.3381,90548.0
2020-12-28 09:30:00,57.35,57.35,56.26,56.42,80304.0,52.9008,52.9008,51.8953,52.0429,80304.0
2020-12-28 10:00:00,56.37,56.59,56.29,56.59,100893.0,51.9968,52.1997,51.923,52.1997,100893.0
2020-12-28 10:30:00,56.58,56.71,56.5,56.66,42966.0,52.1905,52.3104,52.1167,52.2643,42966.0
2020-12-28 11:00:00,56.65,56.7,56.39,56.4,50349.0,52.2551,52.3012,52.0153,52.0245,50349.0
2020-12-28 11:30:00,56.4,56.4,55.82,55.82,72709.0,52.0245,52.0245,51.4895,51.4895,72709.0
2020-12-28 12:00:00,55.8,55.81,55.6,55.78,58207.0,51.471,51.4803,51.2865,51.4526,58207.0
2020-12-28 12:30:00,55.77,55.81,55.64,55.72,60996.0,51.4434,51.4803,51.3234,51.3972,60996.0
2020-12-28 13:00:00,55.71,55.92,55.41,55.41,85687.0,51.388,51.5817,51.1113,51.1113,85687.0
2020-12-28 13:30:00,55.42,55.76,55.42,55.68,62510.0,51.1205,51.4341,51.1205,51.3603,62510.0
2020-12-28 14:00:00,55.66,55.72,55.59,55.63,57155.0,51.3419,51.3972,51.2773,51.3142,57155.0
2020-12-28 14:30:00,55.63,55.68,55.51,55.54,68013.0,51.3142,51.3603,51.2035,51.2312,68013.0
2020-12-28 15:00:00,55.54,55.57,55.43,55.47,81617.0,51.2312,51.2589,51.1297,51.1666,81617.0
2020-12-28 15:30:00,55.47,55.54,55.32,55.39,272245.0,51.1666,51.2312,51.0283,51.0928,272245.0
2020-12-29 09:30:00,55.66,55.85,54.9,55.05,49816.0,51.3419,51.5171,50.6408,50.7792,49816.0
2020-12-29 10:00:00,55.08,55.13,54.85,55.02,34593.0,50.8069,50.853,50.5947,50.7515,34593.0
2020-12-29 10:30:00,55.02,55.07,54.81,54.81,37785.0,50.7515,50.7977,50.5578,50.5578,37785.0
2020-12-29 11:00:00,54.81,54.84,54.66,54.81,45538.0,50.5578,50.5855,50.4195,50.5578,45538.0
2020-12-29 11:30:00,54.81,54.83,54.57,54.62,32634.0,50.5578,50.5763,50.3365,50.3826,32634.0
2020-12-29 12:00:00,54.64,54.69,54.43,54.52,70288.0,50.401,50.4471,50.2073,50.2903,70288.0
2020-12-29 12:30:00,54.51,54.51,54.3,54.32,92811.0,50.2811,50.2811,50.0874,50.1058,92811.0
2020-12-29 13:00:00,54.32,54.34,54.17,54.29,92716.0,50.1058,50.1243,49.9675,50.0782,92716.0
2020-12-29 13:30:00,54.3,54.4,54.21,54.39,48725.0,50.0874,50.1796,50.0044,50.1704,48725.0
2020-12-29 14:00:00,54.38,54.47,54.27,54.43,43047.0,50.1612,50.2442,50.0597,50.2073,43047.0
2020-12-29 14:30:00,54.44,54.6,54.43,54.54,39766.0,50.2165,50.3641,50.2073,50.3088,39766.0
2020-12-29 15:00:00,54.53,54.72,54.46,54.72,54631.0,50.2996,50.4748,50.235,50.4748,54631.0
2020-12-29 15:30:00,54.72,54.79,54.58,54.65,201790.0,50.4748,50.5394,50.3457,50.4102,201790.0
2020-12-30 09:30:00,54.9,55.41,54.73,55.22,38332.0,50.6408,51.1113,50.484,50.936,38332.0
2020-12-30 10:00:00,55.17,55.32,55.07,55.15,62538.0,50.8899,51.0283,50.7977,50.8715,62538.0
2020-12-30 10:30:00,55.1,55.25,55.08,55.22,25444.0,50.8253,50.9637,50.8069,50.936,25444.0
2020-12-30 11:00:00,55.23,55.28,54.92,54.92,28318.0,50.9452,50.9914,50.6593,50.6593,28318.0
2020-12-30 11:30:00,54.9,54.93,54.71,54.74,30779.0,50.6408,50.6685,50.4656,50.4933,30779.0
2020-12-30 12:00:00,54.74,54.79,54.67,54.76,27076.0,50.4933,50.5394,50.4287,50.5117,27076.0
2020-12-30 12:30:00,54.73,54.75,54.57,54.7,31057.0,50.484,50.5025,50.3365,50.4564,31057.0
2020-12-30 13:00:00,54.7,54.75,54.61,54.61,26061.0,50.4564,50.5025,50.3733,50.3733,26061.0
2020-12-30 13:30:00,54.61,54.68,54.59,54.6,18539.0,50.3733,50.4379,50.3549,50.3641,18539.0
2020-12-30 14:00:00,54.59,54.63,54.5,54.57,25692.0,50.3549,50.3918,50.2719,50.3365,25692.0
2020-12-30 14:30:00,54.56,54.62,54.48,54.56,28755.0,50.3272,50.3826,50.2534,50.3272,28755.0
2020-12-30 15:00:00,54.55,54.71,54.51,54.71,32648.0,50.318,50.4656,50.2811,50.4656,32648.0
2020-12-30 15:30:00,54.73,54.86,54.7,54.79,129425.0,50.484,50.604,50.4564,50.5394,129425.0
2020-12-31 09:30:00,54.63,54.72,54.0,54.12,28684.0,50.3918,50.4748,49.8107,49.9214,28684.0
2020-12-31 10:00:00,54.16,54.32,54.16,54.23,22569.0,49.9583,50.1058,49.9583,50.0228,22569.0
2020-12-31 10:30:00,54.24,54.35,54.21,54.27,18948.0,50.0321,50.1335,50.0044,50.0597,18948.0
2020-12-31 11:00:00,54.25,54.33,54.23,54.26,14527.0,50.0413,50.1151,50.0228,50.0505,14527.0
2020-12-31 11:30:00,54.26,54.43,54.25,54.38,30490.0,50.0505,50.2073,50.0413,50.1612,30490.0
2020-12-31 12:00:00,54.37,54.56,54.33,54.56,17038.0,50.152,50.3272,50.1151,50.3272,17038.0
2020-12-31 12:30:00,54.58,54.6,54.45,54.6,13192.0,50.3457,50.3641,50.2258,50.3641,13192.0
2020-12-31 13:00:00,54.6,54.6,54.46,54.5,12430.0,50.3641,50.3641,50.235,50.2719,12430.0
2020-12-31 13:30:00,54.49,54.57,54.44,54.57,14461.0,50.2627,50.3365,50.2165,50.3365,14461.0
2020-12-31 14:00:00,54.57,54.64,54.48,54.59,28870.0,50.3365,50.401,50.2534,50.3549,28870.0
2020-12-31 14:30:00,54.59,54.68,54.53,54.54,24546.0,50.3549,50.4379,50.2996,50.3088,24546.0
2020-12-31 15:00:00,54.54,54.73,54.53,54.65,54555.0,50.3088,50.484,50.2996,50.4102,54555.0
2020-12-31 15:30:00,54.65,54.99,54.63,54.88,182407.0,50.4102,50.7239,50.3918,50.6224,182407.0
2021-01-04 09:30:00,53.98,54.66,53.76,54.25,191389.0,49.7922,50.4195,49.5893,50.0413,191389.0
2021-01-04 10:00:00,54.23,54.38,53.98,54.26,128486.0,50.0228,50.1612,49.7922,50.0505,128486.0
2021-01-04 10:30:00,54.27,54.27,53.76,53.83,157199.0,50.0597,50.0597,49.5893,49.6539,157199.0
2021-01-04 11:00:00,53.83,53.87,53.44,53.75,84453.0,49.6539,49.6908,49.2941,49.5801,84453.0
2021-01-04 11:30:00,53.74,53.75,53.42,53.49,65311.0,49.5708,49.5801,49.2757,49.3402,65311.0
2021-01-04 12:00:00,53.47,53.59,53.2,53.44,69665.0,49.3218,49.4325,49.0727,49.2941,69665.0
2021-01-04 12:30:00,53.43,53.43,53.22,53.39,59189.0,49.2849,49.2849,49.0912,49.248,59189.0
2021-01-04 13:00:00,53.4,53.78,53.34,53.75,88427.0,49.2572,49.6077,49.2019,49.5801,88427.0
2021-01-04 13:30:00,53.75,54.03,53.66,54.0,100454.0,49.5801,49.8383,49.497,49.8107,100454.0
2021-01-04 14:00:00,54.0,54.05,53.71,53.74,139374.0,49.8107,49.8568,49.5432,49.5708,139374.0
2021-01-04 14:30:00,53.74,53.74,53.5,53.7,89291.0,49.5708,49.5708,49.3495,49.5339,89291.0
2021-01-04 15:00:00,53.7,53.72,53.43,53.61,127812.0,49.5339,49.5524,49.2849,49.4509,127812.0
2021-01-04 15:30:00,53.61,53.98,53.52,53.69,350927.0,49.4509,49.7922,49.3679,49.5247,350927.0
2021-01-05 09:30:00,53.22,53.69,52.93,53.16,113127.0,49.0912,49.5247,48.8237,49.0358,113127.0
2021-01-05 10:00:00,53.17,53.5,52.98,53.0,303099.0,49.0451,49.3495,48.8698,48.8883,303099.0
2021-01-05 10:30:00,53.01,53.07,52.65,52.82,136605.0,48.8975,48.9528,48.5654,48.7222,136605.0
2021-01-05 11:00:00,52.8,53.15,52.76,52.99,62704.0,48.7038,49.0266,48.6669,48.879,62704.0
2021-01-05 11:30:00,53.01,53.05,52.76,52.8,73898.0,48.8975,48.9344,48.6669,48.7038,73898.0
2021-01-05 12:00:00,52.82,53.11,52.79,53.06,49319.0,48.7222,48.9897,48.6945,48.9436,49319.0
2021-01-05 12:30:00,53.05,53.11,52.92,53.09,39737.0,48.9344,48.9897,48.8145,48.9713,39737.0
2021-01-05 13:00:00,53.1,53.18,53.0,53.03,38452.0,48.9805,49.0543,48.8883,48.9159,38452.0
2021-01-05 13:30:00,53.02,53.03,52.81,52.9,45151.0,48.9067,48.9159,48.713,48.796,45151.0
2021-01-05 14:00:00,52.9,53.23,52.89,53.01,66370.0,48.796,49.1004,48.7868,48.8975,66370.0
2021-01-05 14:30:00,53.02,53.07,52.88,52.94,96777.0,48.9067,48.9528,48.7776,48.8329,96777.0
2021-01-05 15:00:00,52.93,53.23,52.93,53.07,96883.0,48.8237,49.1004,48.8237,48.9528,96883.0
2021-01-05 15:30:00,53.06,53.06,52.79,52.88,328819.0,48.9436,48.9436,48.6945,48.7776,328819.0
2021-01-06 09:30:00,52.77,54.5,52.52,54.38,1124519.0,48.6761,50.2719,48.4455,50.1612,1124519.0
2021-01-06 10:00:00,54.34,55.54,53.27,54.75,1153469.0,50.1243,51.2312,49.1373,50.5025,1153469.0
2021-01-06 10:30:00,54.77,54.82,53.9,54.02,290251.0,50.5209,50.5671,49.7184,49.8291,290251.0
2021-01-06 11:00:00,54.02,54.37,53.94,54.14,177624.0,49.8291,50.152,49.7553,49.9398,177624.0
2021-01-06 11:30:00,54.15,54.85,54.09,54.72,192618.0,49.949,50.5947,49.8937,50.4748,192618.0
2021-01-06 12:00:00,54.71,54.78,54.32,54.7,98910.0,50.4656,50.5302,50.1058,50.4564,98910.0
2021-01-06 12:30:00,54.69,55.2,54.59,55.05,128341.0,50.4471,50.9176,50.3549,50.7792,128341.0
2021-01-06 13:00:00,55.03,55.18,54.81,55.18,76325.0,50.7608,50.8991,50.5578,50.8991,76325.0
2021-01-06 13:30:00,55.13,55.28,55.06,55.12,81224.0,50.853,50.9914,50.7884,50.8438,81224.0
2021-01-06 14:00:00,55.1,55.19,54.95,54.96,129412.0,50.8253,50.9084,50.687,50.6962,129412.0
2021-01-06 14:30:00,54.95,55.09,54.51,54.91,171224.0,50.687,50.8161,50.2811,50.6501,171224.0
2021-01-06 15:00:00,54.9,55.25,54.82,55.18,246071.0,50.6408,50.9637,50.5671,50.8991,246071.0
2021-01-06 15:30:00,55.18,55.75,54.98,55.2,546652.0,50.8991,51.4249,50.7146,50.9176,546652.0
2021-01-07 09:30:00,55.12,55.71,54.44,54.85,154084.0,50.9731,51.5187,50.3443,50.7234,154084.0
2021-01-07 10:00:00,54.85,54.89,54.3,54.66,129354.0,50.7234,50.7604,50.2148,50.5477,129354.0
2021-01-07 10:30:00,54.67,54.69,54.39,54.61,68964.0,50.557,50.5755,50.298,50.5015,68964.0
2021-01-07 11:00:00,54.63,54.96,54.62,54.87,58242.0,50.52,50.8251,50.5107,50.7419,58242.0
2021-01-07 11:30:00,54.87,54.9,54.52,54.59,53971.0,50.7419,50.7697,50.4182,50.483,53971.0
2021-01-07 12:00:00,54.62,54.82,54.54,54.65,45788.0,50.5107,50.6957,50.4367,50.5385,45788.0
2021-01-07 12:30:00,54.65,54.99,54.63,54.93,56086.0,50.5385,50.8529,50.52,50.7974,56086.0
2021-01-07 13:00:00,54.95,55.07,54.91,55.01,39860.0,50.8159,50.9269,50.7789,50.8714,39860.0
2021-01-07 13:30:00,55.01,55.21,54.97,55.12,45149.0,50.8714,51.0563,50.8344,50.9731,45149.0
2021-01-07 14:00:00,55.1,55.18,54.82,54.86,138796.0,50.9546,51.0286,50.6957,50.7327,138796.0
2021-01-07 14:30:00,54.86,54.95,54.78,54.88,47218.0,50.7327,50.8159,50.6587,50.7512,47218.0
2021-01-07 15:00:00,54.87,55.02,54.86,54.98,79509.0,50.7419,50.8806,50.7327,50.8436,79509.0
2021-01-07 15:30:00,54.99,55.25,54.96,55.05,283820.0,50.8529,51.0933,50.8251,50.9084,283820.0
2021-01-08 09:30:00,55.18,55.54,54.86,55.09,77682.0,51.0286,51.3615,50.7327,50.9454,77682.0
2021-01-08 10:00:00,55.1,55.29,54.81,54.81,74754.0,50.9546,51.1303,50.6864,50.6864,74754.0
2021-01-08 10:30:00,54.83,55.0,54.8,54.82,61958.0,50.7049,50.8621,50.6772,50.6957,61958.0
2021-01-08 11:00:00,54.82,54.88,54.68,54.68,58107.0,50.6957,50.7512,50.5662,50.5662,58107.0
2021-01-08 11:30:00,54.68,54.69,54.4,54.67,54811.0,50.5662,50.5755,50.3073,50.557,54811.0
2021-01-08 12:00:00,54.67,54.72,54.57,54.59,35347.0,50.557,50.6032,50.4645,50.483,35347.0
2021-01-08 12:30:00,54.58,54.63,54.46,54.47,35827.0,50.4737,50.52,50.3628,50.372,35827.0
2021-01-08 13:00:00,54.46,54.47,54.18,54.23,47797.0,50.3628,50.372,50.1038,50.1501,47797.0
2021-01-08 13:30:00,54.23,54.3,53.78,53.85,185887.0,50.1501,50.2148,49.7339,49.7987,185887.0
2021-01-08 14:00:00,53.85,54.09,53.84,53.99,105525.0,49.7987,50.0206,49.7894,49.9281,105525.0
2021-01-08 14:30:00,54.0,54.18,53.91,54.11,61264.0,49.9374,50.1038,49.8541,50.0391,61264.0
2021-01-08 15:00:00,54.12,54.3,54.02,54.11,74552.0,50.0483,50.2148,49.9559,50.0391,74552.0
2021-01-08 15:30:00,54.11,54.29,54.09,54.17,200131.0,50.0391,50.2056,50.0206,50.0946,200131.0
2021-01-11 09:30:00,53.89,54.67,53.84,54.59,130371.0,49.8356,50.557,49.7894,50.483,130371.0
2021-01-11 10:00:00,54.59,55.32,54.53,55.32,137047.0,50.483,51.1581,50.4275,51.1581,137047.0
2021-01-11 10:30:00,55.3,55.47,55.17,55.25,82566.0,51.1396,51.2968,51.0193,51.0933,82566.0
2021-01-11 11:00:00,55.24,55.75,55.23,55.61,101919.0,51.0841,51.5557,51.0748,51.4262,101919.0
2021-01-11 11:30:00,55.6,55.6,55.47,55.54,52739.0,51.417,51.417,51.2968,51.3615,52739.0
2021-01-11 12:00:00,55.53,55.59,55.38,55.38,52737.0,51.3523,51.4077,51.2135,51.2135,52737.0
2021-01-11 12:30:00,55.39,55.69,55.39,55.59,47542.0,51.2228,51.5002,51.2228,51.4077,47542.0
2021-01-11 13:00:00,55.59,55.69,55.49,55.54,65643.0,51.4077,51.5002,51.3153,51.3615,65643.0
2021-01-11 13:30:00,55.54,55.55,55.28,55.48,103346.0,51.3615,51.3708,51.1211,51.306,103346.0
2021-01-11 14:00:00,55.49,55.6,55.44,55.55,105058.0,51.3153,51.417,51.269,51.3708,105058.0
2021-01-11 14:30:00,55.57,55.8,55.5,55.74,92097.0,51.3893,51.6019,51.3245,51.5465,92097.0
2021-01-11 15:00:00,55.77,55.92,55.71,55.87,169756.0,51.5742,51.7129,51.5187,51.6667,169756.0
2021-01-11 15:30:00,55.86,56.07,55.79,55.85,474573.0,51.6574,51.8516,51.5927,51.6482,474573.0
2021-01-12 09:30:00,55.85,56.39,55.48,55.97,129668.0,51.6482,52.1476,51.306,51.7592,129668.0
2021-01-12 10:00:00,55.96,56.32,55.75,56.04,70998.0,51.7499,52.0828,51.5557,51.8239,70998.0
2021-01-12 10:30:00,56.04,56.16,55.99,56.09,58720.0,51.8239,51.9349,51.7777,51.8701,58720.0
2021-01-12 11:00:00,56.09,56.31,56.07,56.23,35203.0,51.8701,52.0736,51.8516,51.9996,35203.0
2021-01-12 11:30:00,56.25,56.32,56.13,56.26,49682.0,52.0181,52.0828,51.9071,52.0273,49682.0
2021-01-12 12:00:00,56.26,56.42,56.17,56.42,30615.0,52.0273,52.1753,51.9441,52.1753,30615.0
2021-01-12 12:30:00,56.44,56.5,56.29,56.5,73337.0,52.1938,52.2493,52.0551,52.2493,73337.0
2021-01-12 13:00:00,56.49,56.5,56.35,56.47,40225.0,52.24,52.2493,52.1106,52.2215,40225.0
2021-01-12 13:30:00,56.46,56.72,56.4,56.72,57358.0,52.2123,52.4527,52.1568,52.4527,57358.0
2021-01-12 14:00:00,56.71,56.78,56.53,56.6,51046.0,52.4435,52.5082,52.277,52.3418,51046.0
2021-01-12 14:30:00,56.61,56.67,56.46,56.53,57704.0,52.351,52.4065,52.2123,52.277,57704.0
2021-01-12 15:00:00,56.55,56.75,56.53,56.64,85831.0,52.2955,52.4805,52.277,52.3788,85831.0
2021-01-12 15:30:00,56.65,56.7,56.52,56.52,228683.0,52.388,52.4342,52.2678,52.2678,228683.0
2021-01-13 09:30:00,56.55,57.25,56.34,56.96,94743.0,52.2955,52.9429,52.1013,52.6747,94743.0
2021-01-13 10:00:00,56.94,56.94,56.68,56.71,80440.0,52.6562,52.6562,52.4157,52.4435,80440.0
2021-01-13 10:30:00,56.69,56.72,56.41,56.49,46826.0,52.425,52.4527,52.1661,52.24,46826.0
2021-01-13 11:00:00,56.5,56.61,56.35,56.51,61541.0,52.2493,52.351,52.1106,52.2585,61541.0
2021-01-13 11:30:00,56.5,56.7,56.47,56.69,55168.0,52.2493,52.4342,52.2215,52.425,55168.0
2021-01-13 12:00:00,56.68,56.75,56.6,56.75,40149.0,52.4157,52.4805,52.3418,52.4805,40149.0
2021-01-13 12:30:00,56.76,56.92,56.62,56.82,58843.0,52.4897,52.6377,52.3603,52.5452,58843.0
2021-01-13 13:00:00,56.81,56.88,56.77,56.82,39158.0,52.536,52.6007,52.499,52.5452,39158.0
2021-01-13 13:30:00,56.82,56.82,56.6,56.61,57739.0,52.5452,52.5452,52.3418,52.351,57739.0
2021-01-13 14:00:00,56.62,56.71,56.57,56.6,68660.0,52.3603,52.4435,52.314,52.3418,68660.0
2021-01-13 14:30:00,56.62,56.62,56.41,56.42,80362.0,52.3603,52.3603,52.1661,52.1753,80362.0
2021-01-13 15:00:00,56.42,56.57,56.27,56.28,66352.0,52.1753,52.314,52.0366,52.0458,66352.0
2021-01-13 15:30:00,56.28,56.37,56.06,56.06,322211.0,52.0458,52.1291,51.8424,51.8424,322211.0
2021-01-14 09:30:00,56.3,56.56,55.77,55.82,105735.0,52.0643,52.3048,51.5742,51.6204,105735.0
2021-01-14 10:00:00,55.82,56.29,55.82,56.2,88050.0,51.6204,52.0551,51.6204,51.9719,88050.0
2021-01-14 10:30:00,56.2,56.47,56.16,56.2,96170.0,51.9719,52.2215,51.9349,51.9719,96170.0
2021-01-14 11:00:00,56.23,56.32,56.08,56.3,44110.0,51.9996,52.0828,51.8609,52.0643,44110.0
2021-01-14 11:30:00,56.31,56.66,56.3,56.65,89930.0,52.0736,52.3972,52.0643,52.388,89930.0
2021-01-14 12:00:00,56.67,56.81,56.5,56.52,114300.0,52.4065,52.536,52.2493,52.2678,114300.0
2021-01-14 12:30:00,56.53,56.95,56.51,56.93,57783.0,52.277,52.6654,52.2585,52.6469,57783.0
2021-01-14 13:00:00,56.96,57.04,56.86,56.98,64701.0,52.6747,52.7487,52.5822,52.6932,64701.0
2021-01-14 13:30:00,56.98,57.27,56.96,57.15,82310.0,52.6932,52.9614,52.6747,52.8504,82310.0
2021-01-14 14:00:00,57.16,57.28,57.1,57.16,72909.0,52.8596,52.9706,52.8041,52.8596,72909.0
2021-01-14 14:30:00,57.18,57.18,56.84,56.88,95294.0,52.8781,52.8781,52.5637,52.6007,95294.0
2021-01-14 15:00:00,56.89,56.89,56.62,56.65,124361.0,52.6099,52.6099,52.3603,52.388,124361.0
2021-01-14 15:30:00,56.66,56.81,56.48,56.63,347774.0,52.3972,52.536,52.2308,52.3695,347774.0
2021-01-15 09:30:00,55.77,56.26,55.43,56.19,264376.0,51.5742,52.0273,51.2598,51.9626,264376.0
2021-01-15 10:00:00,56.19,56.26,55.41,55.56,104426.0,51.9626,52.0273,51.2413,51.38,104426.0
2021-01-15 10:30:00,55.56,55.68,55.37,55.45,71949.0,51.38,51.491,51.2043,51.2783,71949.0
2021-01-15 11:00:00,55.45,55.46,54.96,55.29,127104.0,51.2783,51.2875,50.8251,51.1303,127104.0
2021-01-15 11:30:00,55.28,55.54,55.13,55.54,91411.0,51.1211,51.3615,50.9824,51.3615,91411.0
2021-01-15 12:00:00,55.53,55.91,55.52,55.87,60425.0,51.3523,51.7037,51.343,51.6667,60425.0
2021-01-15 12:30:00,55.84,55.95,55.76,55.93,36818.0,51.6389,51.7407,51.565,51.7222,36818.0
2021-01-15 13:00:00,55.92,56.02,55.77,55.91,41816.0,51.7129,51.8054,51.5742,51.7037,41816.0
2021-01-15 13:30:00,55.91,55.91,55.78,55.9,67286.0,51.7037,51.7037,51.5835,51.6944,67286.0
2021-01-15 14:00:00,55.88,56.01,55.86,56.01,38405.0,51.6759,51.7962,51.6574,51.7962,38405.0
2021-01-15 14:30:00,56.05,56.16,55.93,56.0,66010.0,51.8331,51.9349,51.7222,51.7869,66010.0
2021-01-15 15:00:00,56.01,56.22,55.93,56.01,88816.0,51.7962,51.9904,51.7222,51.7962,88816.0
2021-01-15 15:30:00,56.01,56.12,55.97,56.09,307770.0,51.7962,51.8979,51.7592,51.8701,307770.0
2021-01-19 09:30:00,56.6,57.23,56.43,57.23,84048.0,52.3418,52.9244,52.1846,52.9244,84048.0
2021-01-19 10:00:00,57.18,57.21,56.71,56.96,79896.0,52.8781,52.9059,52.4435,52.6747,79896.0
2021-01-19 10:30:00,56.94,57.21,56.92,57.08,41108.0,52.6562,52.9059,52.6377,52.7857,41108.0
2021-01-19 11:00:00,57.09,57.14,56.94,57.03,38898.0,52.7949,52.8411,52.6562,52.7394,38898.0
2021-01-19 11:30:00,57.0,57.02,56.66,56.66,42095.0,52.7117,52.7302,52.3972,52.3972,42095.0
2021-01-19 12:00:00,56.67,56.77,56.46,56.49,46290.0,52.4065,52.499,52.2123,52.24,46290.0
2021-01-19 12:30:00,56.48,56.69,56.38,56.59,38618.0,52.2308,52.425,52.1383,52.3325,38618.0
2021-01-19 13:00:00,56.59,56.69,56.39,56.46,32957.0,52.3325,52.425,52.1476,52.2123,32957.0
2021-01-19 13:30:00,56.47,56.62,56.42,56.48,28848.0,52.2215,52.3603,52.1753,52.2308,28848.0
2021-01-19 14:00:00,56.47,56.56,56.35,56.41,45008.0,52.2215,52.3048,52.1106,52.1661,45008.0
2021-01-19 14:30:00,56.42,56.7,56.34,56.55,64786.0,52.1753,52.4342,52.1013,52.2955,64786.0
2021-01-19 15:00:00,56.55,56.6,56.43,56.5,66546.0,52.2955,52.3418,52.1846,52.2493,66546.0
2021-01-19 15:30:00,56.51,56.52,56.35,56.4,267678.0,52.2585,52.2678,52.1106,52.1568,267678.0
2021-01-20 09:30:00,56.65,56.99,56.4,56.81,73173.0,52.388,52.7024,52.1568,52.536,73173.0
2021-01-20 10:00:00,56.9,57.34,56.78,57.31,40143.0,52.6192,53.0261,52.5082,52.9983,40143.0
2021-01-20 10:30:00,57.34,57.86,57.27,57.75,100596.0,53.0261,53.507,52.9614,53.4052,100596.0
2021-01-20 11:00:00,57.74,57.74,57.23,57.23,79167.0,53.396,53.396,52.9244,52.9244,79167.0
2021-01-20 11:30:00,57.25,57.39,57.2,57.27,74175.0,52.9429,53.0723,52.8966,52.9614,74175.0
2021-01-20 12:00:00,57.27,57.9,57.27,57.85,131578.0,52.9614,53.544,52.9614,53.4977,131578.0
2021-01-20 12:30:00,57.85,58.21,57.68,58.19,122258.0,53.4977,53.8306,53.3405,53.8121,122258.0
2021-01-20 13:00:00,58.16,58.32,58.1,58.21,121380.0,53.7844,53.9324,53.7289,53.8306,121380.0
2021-01-20 13:30:00,58.22,58.24,57.94,58.22,51453.0,53.8399,53.8584,53.5809,53.8399,51453.0
2021-01-20 14:00:00,58.21,58.23,57.9,57.97,72222.0,53.8306,53.8491,53.544,53.6087,72222.0
2021-01-20 14:30:00,57.96,58.29,57.88,58.23,99467.0,53.5994,53.9046,53.5255,53.8491,99467.0
2021-01-20 15:00:00,58.23,58.33,58.18,58.22,116804.0,53.8491,53.9416,53.8029,53.8399,116804.0
2021-01-20 15:30:00,58.22,58.56,58.21,58.42,431900.0,53.8399,54.1543,53.8306,54.0248,431900.0
2021-01-21 09:30:00,58.62,59.15,58.43,58.67,175264.0,54.2098,54.6999,54.0341,54.256,175264.0
2021-01-21 10:00:00,58.67,58.67,58.38,58.48,82962.0,54.256,54.256,53.9878,54.0803,82962.0
2021-01-21 10:30:00,58.5,58.87,58.47,58.86,64788.0,54.0988,54.441,54.0711,54.4317,64788.0
2021-01-21 11:00:00,58.86,58.89,58.58,58.69,56623.0,54.4317,54.4595,54.1728,54.2745,56623.0
2021-01-21 11:30:00,58.69,58.7,58.42,58.49,56615.0,54.2745,54.2838,54.0248,54.0896,56615.0
2021-01-21 12:00:00,58.53,58.67,58.4,58.64,77498.0,54.1266,54.256,54.0063,54.2283,77498.0
2021-01-21 12:30:00,58.63,58.64,58.05,58.13,147823.0,54.219,54.2283,53.6827,53.7567,147823.0
2021-01-21 13:00:00,58.13,58.16,57.87,57.97,107197.0,53.7567,53.7844,53.5162,53.6087,107197.0
2021-01-21 13:30:00,57.95,58.26,57.95,58.26,60359.0,53.5902,53.8769,53.5902,53.8769,60359.0
2021-01-21 14:00:00,58.25,58.25,58.07,58.14,49407.0,53.8676,53.8676,53.7012,53.7659,49407.0
2021-01-21 14:30:00,58.14,58.29,58.1,58.26,41395.0,53.7659,53.9046,53.7289,53.8769,41395.0
2021-01-21 15:00:00,58.25,58.4,58.19,58.39,54063.0,53.8676,54.0063,53.8121,53.9971,54063.0
2021-01-21 15:30:00,58.39,58.39,57.96,58.02,280159.0,53.9971,53.9971,53.5994,53.6549,280159.0
2021-01-22 09:30:00,57.87,58.01,57.25,57.43,48684.0,53.5162,53.6457,52.9429,53.1093,48684.0
2021-01-22 10:00:00,57.46,57.7,57.28,57.34,56996.0,53.1371,53.359,52.9706,53.0261,56996.0
2021-01-22 10:30:00,57.34,57.6,57.16,57.6,49010.0,53.0261,53.2665,52.8596,53.2665,49010.0
2021-01-22 11:00:00,57.6,57.76,57.58,57.71,34631.0,53.2665,53.4145,53.248,53.3683,34631.0
2021-01-22 11:30:00,57.71,58.06,57.71,58.02,30279.0,53.3683,53.6919,53.3683,53.6549,30279.0
2021-01-22 12:00:00,58.04,58.08,57.9,58.07,33208.0,53.6734,53.7104,53.544,53.7012,33208.0
2021-01-22 12:30:00,58.06,58.19,57.98,58.16,37423.0,53.6919,53.8121,53.6179,53.7844,37423.0
2021-01-22 13:00:00,58.15,58.16,57.74,57.79,47452.0,53.7752,53.7844,53.396,53.4422,47452.0
2021-01-22 13:30:00,57.8,57.82,57.67,57.69,39817.0,53.4515,53.47,53.3313,53.3498,39817.0
2021-01-22 14:00:00,57.68,57.75,57.55,57.7,42810.0,53.3405,53.4052,53.2203,53.359,42810.0
2021-01-22 14:30:00,57.7,57.75,57.57,57.61,68728.0,53.359,53.4052,53.2388,53.2758,68728.0
2021-01-22 15:00:00,57.61,57.75,57.57,57.75,54283.0,53.2758,53.4052,53.2388,53.4052,54283.0
2021-01-22 15:30:00,57.74,57.76,57.49,57.52,288743.0,53.396,53.4145,53.1648,53.1925,288743.0
2021-01-25 09:30:00,57.78,58.16,57.7,57.74,79574.0,53.433,53.7844,53.359,53.396,79574.0
2021-01-25 10:00:00,57.84,58.27,57.8,58.27,40829.0,53.4885,53.8861,53.4515,53.8861,40829.0
2021-01-25 10:30:00,58.27,58.3,57.65,57.65,34061.0,53.8861,53.9139,53.3128,53.3128,34061.0
2021-01-25 11:00:00,57.62,57.8,57.16,57.29,72567.0,53.285,53.4515,52.8596,52.9799,72567.0
2021-01-25 11:30:00,57.3,57.6,57.24,57.6,32567.0,52.9891,53.2665,52.9336,53.2665,32567.0
2021-01-25 12:00:00,57.58,57.6,57.35,57.52,50964.0,53.248,53.2665,53.0353,53.1925,50964.0
2021-01-25 12:30:00,57.52,57.7,57.42,57.44,65108.0,53.1925,53.359,53.1001,53.1186,65108.0
2021-01-25 13:00:00,57.46,57.61,57.38,57.48,119502.0,53.1371,53.2758,53.0631,53.1556,119502.0
2021-01-25 13:30:00,57.48,57.52,57.25,57.36,74459.0,53.1556,53.1925,52.9429,53.0446,74459.0
2021-01-25 14:00:00,57.36,57.54,57.28,57.37,77828.0,53.0446,53.211,52.9706,53.0538,77828.0
2021-01-25 14:30:00,57.36,57.46,57.25,57.25,68956.0,53.0446,53.1371,52.9429,52.9429,68956.0
2021-01-25 15:00:00,57.25,57.33,57.05,57.25,80477.0,52.9429,53.0168,52.7579,52.9429,80477.0
2021-01-25 15:30:00,57.24,57.62,57.23,57.62,362327.0,52.9336,53.285,52.9244,53.285,362327.0
2021-01-26 09:30:00,57.32,57.69,56.46,56.48,321409.0,53.0076,53.3498,52.2123,52.2308,321409.0
2021-01-26 10:00:00,56.48,56.73,55.77,55.96,127928.0,52.2308,52.462,51.5742,51.7499,127928.0
2021-01-26 10:30:00,55.95,56.25,55.72,56.0,117736.0,51.7407,52.0181,51.528,51.7869,117736.0
2021-01-26 11:00:00,56.01,56.28,55.97,56.21,40991.0,51.7962,52.0458,51.7592,51.9811,40991.0
2021-01-26 11:30:00,56.22,56.22,55.83,55.89,102528.0,51.9904,51.9904,51.6297,51.6852,102528.0
2021-01-26 12:00:00,55.91,56.08,55.79,55.8,38913.0,51.7037,51.8609,51.5927,51.6019,38913.0
2021-01-26 12:30:00,55.8,56.06,55.79,55.92,52717.0,51.6019,51.8424,51.5927,51.7129,52717.0
2021-01-26 13:00:00,55.92,56.15,55.89,56.11,39621.0,51.7129,51.9256,51.6852,51.8886,39621.0
2021-01-26 13:30:00,56.11,56.16,55.85,55.85,44842.0,51.8886,51.9349,51.6482,51.6482,44842.0
2021-01-26 14:00:00,55.87,55.93,55.61,55.61,96220.0,51.6667,51.7222,51.4262,51.4262,96220.0
2021-01-26 14:30:00,55.61,55.68,55.38,55.55,131469.0,51.4262,51.491,51.2135,51.3708,131469.0
2021-01-26 15:00:00,55.55,55.73,55.5,55.61,108154.0,51.3708,51.5372,51.3245,51.4262,108154.0
2021-01-26 15:30:00,55.62,55.65,55.26,55.28,291379.0,51.4355,51.4632,51.1026,51.1211,291379.0
2021-01-27 09:30:00,54.56,54.56,53.46,53.69,152557.0,50.4552,50.4552,49.438,49.6507,152557.0
2021-01-27 10:00:00,53.76,53.97,53.25,53.64,130913.0,49.7154,49.9096,49.2438,49.6045,130913.0
2021-01-27 10:30:00,53.62,54.29,53.4,54.26,78988.0,49.586,50.2056,49.3825,50.1778,78988.0
2021-01-27 11:00:00,54.28,54.43,54.07,54.31,59668.0,50.1963,50.335,50.0021,50.224,59668.0
2021-01-27 11:30:00,54.3,54.55,54.22,54.35,55597.0,50.2148,50.446,50.1408,50.261,55597.0
2021-01-27 12:00:00,54.32,54.43,53.94,54.11,65317.0,50.2333,50.335,49.8819,50.0391,65317.0
2021-01-27 12:30:00,54.11,54.73,54.11,54.73,44400.0,50.0391,50.6124,50.0391,50.6124,44400.0
2021-01-27 13:00:00,54.7,54.82,54.47,54.73,121069.0,50.5847,50.6957,50.372,50.6124,121069.0
2021-01-27 13:30:00,54.71,54.81,54.25,54.41,79244.0,50.594,50.6864,50.1686,50.3165,79244.0
2021-01-27 14:00:00,54.41,54.55,54.2,54.36,72272.0,50.3165,50.446,50.1223,50.2703,72272.0
2021-01-27 14:30:00,54.36,54.41,53.92,54.07,97809.0,50.2703,50.3165,49.8634,50.0021,97809.0
2021-01-27 15:00:00,54.08,54.51,54.03,54.3,102703.0,50.0114,50.409,49.9651,50.2148,102703.0
2021-01-27 15:30:00,54.28,54.43,53.9,54.34,294611.0,50.1963,50.335,49.8449,50.2518,294611.0
2021-01-28 09:30:00,54.9,55.44,54.51,54.93,257851.0,50.7697,51.269,50.409,50.7974,257851.0
2021-01-28 10:00:00,54.95,55.3,54.65,55.0,96595.0,50.8159,51.1396,50.5385,50.8621,96595.0
2021-01-28 10:30:00,54.99,55.55,54.82,55.43,167997.0,50.8529,51.3708,50.6957,51.2598,167997.0
2021-01-28 11:00:00,55.48,55.49,54.94,55.01,107511.0,51.306,51.3153,50.8067,50.8714,107511.0
2021-01-28 11:30:00,55.02,55.48,54.98,55.38,143887.0,50.8806,51.306,50.8436,51.2135,143887.0
2021-01-28 12:00:00,55.35,55.39,55.16,55.21,83963.0,51.1858,51.2228,51.0101,51.0563,83963.0
2021-01-28 12:30:00,55.19,55.4,55.16,55.4,44309.0,51.0378,51.232,51.0101,51.232,44309.0
2021-01-28 13:00:00,55.44,55.49,55.19,55.36,51026.0,51.269,51.3153,51.0378,51.1951,51026.0
2021-01-28 13:30:00,55.36,55.55,55.34,55.55,142302.0,51.1951,51.3708,51.1766,51.3708,142302.0
2021-01-28 14:00:00,55.54,55.59,55.16,55.26,86310.0,51.3615,51.4077,51.0101,51.1026,86310.0
2021-01-28 14:30:00,55.25,55.32,55.15,55.28,99094.0,51.0933,51.1581,51.0009,51.1211,99094.0
2021-01-28 15:00:00,55.27,55.42,55.14,55.18,133492.0,51.1118,51.2505,50.9916,51.0286,133492.0
2021-01-28 15:30:00,55.18,56.0,55.0,55.03,540557.0,51.0286,51.7869,50.8621,50.8899,540557.0
2021-01-29 09:30:00,54.48,54.81,54.11,54.55,93058.0,50.3813,50.6864,50.0391,50.446,93058.0
2021-01-29 10:00:00,54.56,54.67,54.36,54.47,64163.0,50.4552,50.557,50.2703,50.372,64163.0
2021-01-29 10:30:00,54.52,54.58,54.3,54.51,54106.0,50.4182,50.4737,50.2148,50.409,54106.0
2021-01-29 11:00:00,54.51,54.55,54.25,54.29,51431.0,50.409,50.446,50.1686,50.2056,51431.0
2021-01-29 11:30:00,54.25,54.33,54.07,54.27,53204.0,50.1686,50.2425,50.0021,50.1871,53204.0
2021-01-29 12:00:00,54.24,54.31,53.88,53.91,45097.0,50.1593,50.224,49.8264,49.8541,45097.0
2021-01-29 12:30:00,53.9,54.11,53.66,54.01,74118.0,49.8449,50.0391,49.623,49.9466,74118.0
2021-01-29 13:00:00,54.02,54.43,53.89,54.42,63078.0,49.9559,50.335,49.8356,50.3258,63078.0
2021-01-29 13:30:00,54.44,54.53,54.26,54.33,38855.0,50.3443,50.4275,50.1778,50.2425,38855.0
2021-01-29 14:00:00,54.29,54.66,54.29,54.45,49450.0,50.2056,50.5477,50.2056,50.3535,49450.0
2021-01-29 14:30:00,54.4,54.54,54.27,54.51,54363.0,50.3073,50.4367,50.1871,50.409,54363.0
2021-01-29 15:00:00,54.51,54.83,54.51,54.75,73438.0,50.409,50.7049,50.409,50.6309,73438.0
2021-01-29 15:30:00,54.76,54.91,54.22,54.32,346762.0,50.6402,50.7789,50.1408,50.2333,346762.0
2021-02-01 09:30:00,54.86,55.4,54.64,54.71,155507.0,50.7327,51.232,50.5292,50.594,155507.0
2021-02-01 10:00:00,54.63,54.66,54.14,54.31,124854.0,50.52,50.5477,50.0668,50.224,124854.0
2021-02-01 10:30:00,54.33,54.47,54.14,54.21,59496.0,50.2425,50.372,50.0668,50.1316,59496.0
2021-02-01 11:00:00,54.24,54.66,54.08,54.63,34895.0,50.1593,50.5477,50.0114,50.52,34895.0
2021-02-01 11:30:00,54.66,54.98,54.56,54.76,47415.0,50.5477,50.8436,50.4552,50.6402,47415.0
2021-02-01 12:00:00,54.77,54.97,54.74,54.77,39429.0,50.6494,50.8344,50.6217,50.6494,39429.0
2021-02-01 12:30:00,54.8,54.93,54.77,54.87,37924.0,50.6772,50.7974,50.6494,50.7419,37924.0
2021-02-01 13:00:00,54.87,55.05,54.76,55.04,37554.0,50.7419,50.9084,50.6402,50.8991,37554.0
2021-02-01 13:30:00,55.05,55.11,54.96,55.09,38925.0,50.9084,50.9639,50.8251,50.9454,38925.0
2021-02-01 14:00:00,55.08,55.31,55.0,55.29,67256.0,50.9361,51.1488,50.8621,51.1303,67256.0
2021-02-01 14:30:00,55.28,55.4,55.26,55.35,47160.0,51.1211,51.232,51.1026,51.1858,47160.0
2021-02-01 15:00:00,55.35,55.43,55.25,55.29,75695.0,51.1858,51.2598,51.0933,51.1303,75695.0
2021-02-01 15:30:00,55.28,55.3,55.02,55.08,273519.0,51.1211,51.1396,50.8806,50.9361,273519.0
2021-02-02 09:30:00,55.46,55.79,55.14,55.4,81971.0,51.2875,51.5927,50.9916,51.232,81971.0
2021-02-02 10:00:00,55.43,55.75,55.4,55.63,40475.0,51.2598,51.5557,51.232,51.4447,40475.0
2021-02-02 10:30:00,55.66,55.72,55.56,55.69,40415.0,51.4725,51.528,51.38,51.5002,40415.0
2021-02-02 11:00:00,55.72,55.8,55.63,55.73,37546.0,51.528,51.6019,51.4447,51.5372,37546.0
2021-02-02 11:30:00,55.74,55.99,55.63,55.65,36937.0,51.5465,51.7777,51.4447,51.4632,36937.0
2021-02-02 12:00:00,55.63,55.76,55.54,55.56,39147.0,51.4447,51.565,51.3615,51.38,39147.0
2021-02-02 12:30:00,55.58,55.76,55.58,55.75,36392.0,51.3985,51.565,51.3985,51.5557,36392.0
2021-02-02 13:00:00,55.79,55.98,55.78,55.84,30014.0,51.5927,51.7684,51.5835,51.6389,30014.0
2021-02-02 13:30:00,55.84,55.91,55.7,55.77,29916.0,51.6389,51.7037,51.5095,51.5742,29916.0
2021-02-02 14:00:00,55.78,55.85,55.68,55.78,31867.0,51.5835,51.6482,51.491,51.5835,31867.0
2021-02-02 14:30:00,55.8,55.92,55.77,55.92,35915.0,51.6019,51.7129,51.5742,51.7129,35915.0
2021-02-02 15:00:00,55.91,55.94,55.74,55.77,54758.0,51.7037,51.7314,51.5465,51.5742,54758.0
2021-02-02 15:30:00,55.76,55.82,55.38,55.38,249699.0,51.565,51.6204,51.2135,51.2135,249699.0
2021-02-03 09:30:00,55.32,55.98,55.3,55.8,83161.0,51.1581,51.7684,51.1396,51.6019,83161.0
2021-02-03 10:00:00,55.8,55.82,55.25,55.25,107919.0,51.6019,51.6204,51.0933,51.0933,107919.0
2021-02-03 10:30:00,55.25,55.34,55.01,55.27,35899.0,51.0933,51.1766,50.8714,51.1118,35899.0
2021-02-03 11:00:00,55.3,55.7,55.26,55.64,56450.0,51.1396,51.5095,51.1026,51.454,56450.0
2021-02-03 11:30:00,55.67,55.73,55.55,55.55,33059.0,51.4817,51.5372,51.3708,51.3708,33059.0
2021-02-03 12:00:00,55.53,55.64,55.43,55.5,35036.0,51.3523,51.454,51.2598,51.3245,35036.0
2021-02-03 12:30:00,55.53,55.63,55.41,55.63,22997.0,51.3523,51.4447,51.2413,51.4447,22997.0
2021-02-03 13:00:00,55.61,55.61,55.45,55.45,20291.0,51.4262,51.4262,51.2783,51.2783,20291.0
2021-02-03 13:30:00,55.42,55.52,55.36,55.5,31964.0,51.2505,51.343,51.1951,51.3245,31964.0
2021-02-03 14:00:00,55.48,55.71,55.45,55.64,35174.0,51.306,51.5187,51.2783,51.454,35174.0
2021-02-03 14:30:00,55.64,55.73,55.55,55.55,61501.0,51.454,51.5372,51.3708,51.3708,61501.0
2021-02-03 15:00:00,55.55,55.74,55.55,55.64,60658.0,51.3708,51.5465,51.3708,51.454,60658.0
2021-02-03 15:30:00,55.65,55.71,55.43,55.49,170328.0,51.4632,51.5187,51.2598,51.3153,170328.0
2021-02-04 09:30:00,55.49,55.86,55.21,55.85,125684.0,51.3153,51.6574,51.0563,51.6482,125684.0
2021-02-04 10:00:00,55.88,56.25,55.87,56.25,58152.0,51.6759,52.0181,51.6667,52.0181,58152.0
2021-02-04 10:30:00,56.25,56.35,56.12,56.3,49228.0,52.0181,52.1106,51.8979,52.0643,49228.0
2021-02-04 11:00:00,56.31,56.42,56.21,56.23,36993.0,52.0736,52.1753,51.9811,51.9996,36993.0
2021-02-04 11:30:00,56.25,56.36,55.99,56.05,49799.0,52.0181,52.1198,51.7777,51.8331,49799.0
2021-02-04 12:00:00,56.02,56.09,55.95,56.0,45995.0,51.8054,51.8701,51.7407,51.7869,45995.0
2021-02-04 12:30:00,55.99,56.16,55.98,56.12,37327.0,51.7777,51.9349,51.7684,51.8979,37327.0
2021-02-04 13:00:00,56.11,56.24,56.08,56.21,33215.0,51.8886,52.0088,51.8609,51.9811,33215.0
2021-02-04 13:30:00,56.23,56.27,56.16,56.26,38008.0,51.9996,52.0366,51.9349,52.0273,38008.0
2021-02-04 14:00:00,56.26,56.27,56.03,56.09,34067.0,52.0273,52.0366,51.8146,51.8701,34067.0
2021-02-04 14:30:00,56.08,56.2,56.06,56.06,37940.0,51.8609,51.9719,51.8424,51.8424,37940.0
2021-02-04 15:00:00,56.05,56.13,55.99,56.01,58073.0,51.8331,51.9071,51.7777,51.7962,58073.0
2021-02-04 15:30:00,56.01,56.05,55.82,55.92,336950.0,51.7962,51.8331,51.6204,51.7129,336950.0
2021-02-05 09:30:00,56.21,56.49,55.83,56.25,177217.0,51.9811,52.24,51.6297,52.0181,177217.0
2021-02-05 10:00:00,56.27,56.36,55.99,56.12,61235.0,52.0366,52.1198,51.7777,51.8979,61235.0
2021-02-05 10:30:00,56.13,56.47,56.13,56.36,57773.0,51.9071,52.2215,51.9071,52.1198,57773.0
2021-02-05 11:00:00,56.37,56.49,56.18,56.48,31133.0,52.1291,52.24,51.9534,52.2308,31133.0
2021-02-05 11:30:00,56.48,56.66,56.4,56.44,60771.0,52.2308,52.3972,52.1568,52.1938,60771.0
2021-02-05 12:00:00,56.42,56.65,56.37,56.57,42465.0,52.1753,52.388,52.1291,52.314,42465.0
2021-02-05 12:30:00,56.58,56.72,56.53,56.61,30055.0,52.3233,52.4527,52.277,52.351,30055.0
2021-02-05 13:00:00,56.63,56.78,56.58,56.78,31209.0,52.3695,52.5082,52.3233,52.5082,31209.0
2021-02-05 13:30:00,56.77,56.79,56.45,56.58,46386.0,52.499,52.5175,52.203,52.3233,46386.0
2021-02-05 14:00:00,56.62,56.69,56.59,56.6,30654.0,52.3603,52.425,52.3325,52.3418,30654.0
2021-02-05 14:30:00,56.61,56.67,56.44,56.5,35155.0,52.351,52.4065,52.1938,52.2493,35155.0
2021-02-05 15:00:00,56.51,56.65,56.39,56.62,63398.0,52.2585,52.388,52.1476,52.3603,63398.0
2021-02-05 15:30:00,56.62,56.71,56.4,56.44,276995.0,52.3603,52.4435,52.1568,52.1938,276995.0
2021-02-08 09:30:00,56.99,57.31,56.94,57.18,126413.0,52.7024,52.9983,52.6562,52.8781,126413.0
2021-02-08 10:00:00,57.21,57.65,57.07,57.46,116468.0,52.9059,53.3128,52.7764,53.1371,116468.0
2021-02-08 10:30:00,57.44,57.53,57.21,57.27,78953.0,53.1186,53.2018,52.9059,52.9614,78953.0
2021-02-08 11:00:00,57.27,57.52,57.27,57.34,56574.0,52.9614,53.1925,52.9614,53.0261,56574.0
2021-02-08 11:30:00,57.34,57.44,57.22,57.4,61901.0,53.0261,53.1186,52.9151,53.0816,61901.0
2021-02-08 12:00:00,57.39,57.63,57.39,57.47,54981.0,53.0723,53.2943,53.0723,53.1463,54981.0
2021-02-08 12:30:00,57.48,57.51,57.34,57.39,35684.0,53.1556,53.1833,53.0261,53.0723,35684.0
2021-02-08 13:00:00,57.39,57.69,57.34,57.63,63409.0,53.0723,53.3498,53.0261,53.2943,63409.0
2021-02-08 13:30:00,57.63,57.78,57.6,57.73,79862.0,53.2943,53.433,53.2665,53.3867,79862.0
2021-02-08 14:00:00,57.73,57.83,57.6,57.67,66994.0,53.3867,53.4792,53.2665,53.3313,66994.0
2021-02-08 14:30:00,57.69,57.79,57.63,57.63,75320.0,53.3498,53.4422,53.2943,53.2943,75320.0
2021-02-08 15:00:00,57.62,57.66,57.42,57.43,153889.0,53.285,53.322,53.1001,53.1093,153889.0
2021-02-08 15:30:00,57.41,57.5,57.2,57.33,319813.0,53.0908,53.1741,52.8966,53.0168,319813.0
2021-02-09 09:30:00,55.8,56.54,55.02,56.04,510283.0,51.6019,52.2863,50.8806,51.8239,510283.0
2021-02-09 10:00:00,56.1,57.13,56.06,56.7,180310.0,51.8794,52.8319,51.8424,52.4342,180310.0
2021-02-09 10:30:00,56.69,56.93,56.27,56.48,161625.0,52.425,52.6469,52.0366,52.2308,161625.0
2021-02-09 11:00:00,56.46,56.5,55.93,56.14,175141.0,52.2123,52.2493,51.7222,51.9164,175141.0
2021-02-09 11:30:00,56.15,56.5,56.08,56.41,83941.0,51.9256,52.2493,51.8609,52.1661,83941.0
2021-02-09 12:00:00,56.4,56.55,56.26,56.45,112235.0,52.1568,52.2955,52.0273,52.203,112235.0
2021-02-09 12:30:00,56.47,56.54,56.35,56.51,77024.0,52.2215,52.2863,52.1106,52.2585,77024.0
2021-02-09 13:00:00,56.5,56.5,56.06,56.15,101264.0,52.2493,52.2493,51.8424,51.9256,101264.0
2021-02-09 13:30:00,56.17,56.27,56.09,56.22,115162.0,51.9441,52.0366,51.8701,51.9904,115162.0
2021-02-09 14:00:00,56.23,56.31,56.12,56.19,70834.0,51.9996,52.0736,51.8979,51.9626,70834.0
2021-02-09 14:30:00,56.19,56.4,56.19,56.31,102408.0,51.9626,52.1568,51.9626,52.0736,102408.0
2021-02-09 15:00:00,56.3,56.44,56.21,56.26,146858.0,52.0643,52.1938,51.9811,52.0273,146858.0
2021-02-09 15:30:00,56.25,56.36,56.02,56.28,396597.0,52.0181,52.1198,51.8054,52.0458,396597.0
2021-02-10 09:30:00,55.72,55.87,54.87,54.88,206594.0,51.528,51.6667,50.7419,50.7512,206594.0
2021-02-10 10:00:00,54.91,54.91,54.07,54.15,265268.0,50.7789,50.7789,50.0021,50.0761,265268.0
2021-02-10 10:30:00,54.15,54.92,54.12,54.92,195632.0,50.0761,50.7882,50.0483,50.7882,195632.0
2021-02-10 11:00:00,54.87,55.16,54.87,55.0,133319.0,50.7419,51.0101,50.7419,50.8621,133319.0
2021-02-10 11:30:00,55.0,55.58,54.98,55.58,126410.0,50.8621,51.3985,50.8436,51.3985,126410.0
2021-02-10 12:00:00,55.55,55.83,55.39,55.44,296816.0,51.3708,51.6297,51.2228,51.269,296816.0
2021-02-10 12:30:00,55.41,55.49,55.28,55.45,49990.0,51.2413,51.3153,51.1211,51.2783,49990.0
2021-02-10 13:00:00,55.43,55.46,55.24,55.3,53791.0,51.2598,51.2875,51.0841,51.1396,53791.0
2021-02-10 13:30:00,55.3,55.37,55.02,55.11,101947.0,51.1396,51.2043,50.8806,50.9639,101947.0
2021-02-10 14:00:00,55.12,55.25,55.06,55.15,75193.0,50.9731,51.0933,50.9176,51.0009,75193.0
2021-02-10 14:30:00,55.17,55.23,55.05,55.13,77108.0,51.0193,51.0748,50.9084,50.9824,77108.0
2021-02-10 15:00:00,55.13,55.46,55.12,55.37,130697.0,50.9824,51.2875,50.9731,51.2043,130697.0
2021-02-10 15:30:00,55.37,55.42,55.06,55.25,444363.0,51.2043,51.2505,50.9176,51.0933,444363.0
2021-02-11 09:30:00,55.66,55.98,55.26,55.46,100762.0,51.4725,51.7684,51.1026,51.2875,100762.0
2021-02-11 10:00:00,55.44,55.71,55.24,55.33,74559.0,51.269,51.5187,51.0841,51.1673,74559.0
2021-02-11 10:30:00,55.33,55.36,55.07,55.07,104682.0,51.1673,51.1951,50.9269,50.9269,104682.0
2021-02-11 11:00:00,55.09,55.18,54.91,55.05,63988.0,50.9454,51.0286,50.7789,50.9084,63988.0
2021-02-11 11:30:00,55.03,55.09,54.95,55.01,47190.0,50.8899,50.9454,50.8159,50.8714,47190.0
2021-02-11 12:00:00,55.02,55.03,54.45,54.51,94900.0,50.8806,50.8899,50.3535,50.409,94900.0
2021-02-11 12:30:00,54.48,54.59,54.31,54.53,81430.0,50.3813,50.483,50.224,50.4275,81430.0
2021-02-11 13:00:00,54.51,54.8,54.47,54.71,62796.0,50.409,50.6772,50.372,50.594,62796.0
2021-02-11 13:30:00,54.7,54.76,54.57,54.65,53450.0,50.5847,50.6402,50.4645,50.5385,53450.0
2021-02-11 14:00:00,54.64,54.67,54.54,54.56,73683.0,50.5292,50.557,50.4367,50.4552,73683.0
2021-02-11 14:30:00,54.56,54.81,54.5,54.8,75693.0,50.4552,50.6864,50.3998,50.6772,75693.0
2021-02-11 15:00:00,54.78,54.95,54.7,54.77,116104.0,50.6587,50.8159,50.5847,50.6494,116104.0
2021-02-11 15:30:00,54.78,55.12,54.75,55.01,769593.0,50.6587,50.9731,50.6309,50.8714,769593.0
2021-02-12 09:30:00,54.8,55.72,54.76,55.21,112724.0,50.6772,51.528,50.6402,51.0563,112724.0
2021-02-12 10:00:00,55.21,55.27,54.99,55.06,97302.0,51.0563,51.1118,50.8529,50.9176,97302.0
2021-02-12 10:30:00,55.03,55.34,54.96,55.17,84412.0,50.8899,51.1766,50.8251,51.0193,84412.0
2021-02-12 11:00:00,55.14,55.15,54.87,54.9,62595.0,50.9916,51.0009,50.7419,50.7697,62595.0
2021-02-12 11:30:00,54.93,55.17,54.92,55.14,83880.0,50.7974,51.0193,50.7882,50.9916,83880.0
2021-02-12 12:00:00,55.14,55.16,55.04,55.06,92965.0,50.9916,51.0101,50.8991,50.9176,92965.0
2021-02-12 12:30:00,55.05,55.14,55.01,55.06,60952.0,50.9084,50.9916,50.8714,50.9176,60952.0
2021-02-12 13:00:00,55.05,55.06,54.56,54.6,99913.0,50.9084,50.9176,50.4552,50.4922,99913.0
2021-02-12 13:30:00,54.61,54.67,54.49,54.64,40734.0,50.5015,50.557,50.3905,50.5292,40734.0
2021-02-12 14:00:00,54.62,54.72,54.52,54.65,165767.0,50.5107,50.6032,50.4182,50.5385,165767.0
2021-02-12 14:30:00,54.64,54.78,54.58,54.74,77319.0,50.5292,50.6587,50.4737,50.6217,77319.0
2021-02-12 15:00:00,54.73,55.06,54.73,54.98,112852.0,50.6124,50.9176,50.6124,50.8436,112852.0
2021-02-12 15:30:00,54.97,55.05,54.84,54.94,294127.0,50.8344,50.9084,50.7142,50.8067,294127.0
2021-02-16 09:30:00,55.1,55.1,53.95,54.08,145454.0,50.9546,50.9546,49.8911,50.0114,145454.0
2021-02-16 10:00:00,54.04,54.06,53.63,53.94,132125.0,49.9744,49.9929,49.5952,49.8819,132125.0
2021-02-16 10:30:00,53.94,54.03,53.26,53.36,215619.0,49.8819,49.9651,49.253,49.3455,215619.0
2021-02-16 11:00:00,53.36,53.44,53.16,53.3,100515.0,49.3455,49.4195,49.1606,49.29,100515.0
2021-02-16 11:30:00,53.3,53.41,53.17,53.23,89545.0,49.29,49.3918,49.1698,49.2253,89545.0
2021-02-16 12:00:00,53.22,53.43,53.21,53.38,82212.0,49.2161,49.4103,49.2068,49.364,82212.0
2021-02-16 12:30:00,53.39,53.45,53.15,53.22,77715.0,49.3733,49.4287,49.1513,49.2161,77715.0
2021-02-16 13:00:00,53.2,53.38,53.2,53.3,86542.0,49.1976,49.364,49.1976,49.29,86542.0
2021-02-16 13:30:00,53.28,53.43,53.25,53.31,110098.0,49.2715,49.4103,49.2438,49.2993,110098.0
2021-02-16 14:00:00,53.32,53.68,53.32,53.61,59717.0,49.3085,49.6414,49.3085,49.5767,59717.0
2021-02-16 14:30:00,53.58,53.63,53.48,53.54,49859.0,49.549,49.5952,49.4565,49.512,49859.0
2021-02-16 15:00:00,53.54,53.75,53.44,53.75,153621.0,49.512,49.7062,49.4195,49.7062,153621.0
2021-02-16 15:30:00,53.75,53.77,53.47,53.47,230027.0,49.7062,49.7247,49.4472,49.4472,230027.0
2021-02-17 09:30:00,53.19,53.99,53.03,53.7,154931.0,49.1883,49.9281,49.0403,49.6599,154931.0
2021-02-17 10:00:00,53.67,53.88,53.51,53.62,176745.0,49.6322,49.8264,49.4842,49.586,176745.0
2021-02-17 10:30:00,53.59,53.66,53.41,53.43,81397.0,49.5582,49.623,49.3918,49.4103,81397.0
2021-02-17 11:00:00,53.46,53.6,53.19,53.55,125192.0,49.438,49.5675,49.1883,49.5212,125192.0
2021-02-17 11:30:00,53.55,53.7,53.43,53.62,82871.0,49.5212,49.6599,49.4103,49.586,82871.0
2021-02-17 12:00:00,53.63,53.67,53.55,53.62,51412.0,49.5952,49.6322,49.5212,49.586,51412.0
2021-02-17 12:30:00,53.61,53.75,53.54,53.62,53792.0,49.5767,49.7062,49.512,49.586,53792.0
2021-02-17 13:00:00,53.6,53.73,53.52,53.6,93609.0,49.5675,49.6877,49.4935,49.5675,93609.0
2021-02-17 13:30:00,53.59,53.84,53.56,53.84,95723.0,49.5582,49.7894,49.5305,49.7894,95723.0
2021-02-17 14:00:00,53.85,53.88,53.71,53.84,48663.0,49.7987,49.8264,49.6692,49.7894,48663.0
2021-02-17 14:30:00,53.83,54.05,53.72,54.0,76540.0,49.7802,49.9836,49.6784,49.9374,76540.0
2021-02-17 15:00:00,54.0,54.27,54.0,54.27,142534.0,49.9374,50.1871,49.9374,50.1871,142534.0
2021-02-17 15:30:00,54.29,54.35,54.15,54.22,366813.0,50.2056,50.261,50.0761,50.1408,366813.0
2021-02-18 09:30:00,54.26,54.66,54.01,54.54,71915.0,50.1778,50.5477,49.9466,50.4367,71915.0
2021-02-18 10:00:00,54.58,54.66,54.26,54.29,69785.0,50.4737,50.5477,50.1778,50.2056,69785.0
2021-02-18 10:30:00,54.29,54.31,53.85,54.14,96223.0,50.2056,50.224,49.7987,50.0668,96223.0
2021-02-18 11:00:00,54.03,54.2,53.97,54.09,35126.0,49.9651,50.1223,49.9096,50.0206,35126.0
2021-02-18 11:30:00,54.07,54.11,53.94,54.01,27808.0,50.0021,50.0391,49.8819,49.9466,27808.0
2021-02-18 12:00:00,54.04,54.05,53.85,53.92,32479.0,49.9744,49.9836,49.7987,49.8634,32479.0
2021-02-18 12:30:00,53.89,53.96,53.8,53.96,31693.0,49.8356,49.9004,49.7524,49.9004,31693.0
2021-02-18 13:00:00,53.96,54.11,53.85,54.11,34477.0,49.9004,50.0391,49.7987,50.0391,34477.0
2021-02-18 13:30:00,54.11,54.22,54.09,54.16,32030.0,50.0391,50.1408,50.0206,50.0853,32030.0
2021-02-18 14:00:00,54.17,54.26,54.14,54.25,69411.0,50.0946,50.1778,50.0668,50.1686,69411.0
2021-02-18 14:30:00,54.25,54.31,54.13,54.2,38340.0,50.1686,50.224,50.0576,50.1223,38340.0
2021-02-18 15:00:00,54.23,54.29,54.12,54.12,52283.0,50.1501,50.2056,50.0483,50.0483,52283.0
2021-02-18 15:30:00,54.14,54.17,53.86,53.95,207857.0,50.0668,50.0946,49.8079,49.8911,207857.0
2021-02-19 09:30:00,54.08,54.75,54.08,54.7,113368.0,50.0114,50.6309,50.0114,50.5847,113368.0
2021-02-19 10:00:00,54.73,54.85,54.2,54.34,64883.0,50.6124,50.7234,50.1223,50.2518,64883.0
2021-02-19 10:30:00,54.34,54.5,54.25,54.36,95062.0,50.2518,50.3998,50.1686,50.2703,95062.0
2021-02-19 11:00:00,54.36,54.67,54.36,54.66,82933.0,50.2703,50.557,50.2703,50.5477,82933.0
2021-02-19 11:30:00,54.65,54.72,54.44,54.55,97681.0,50.5385,50.6032,50.3443,50.446,97681.0
2021-02-19 12:00:00,54.54,54.79,54.4,54.49,300423.0,50.4367,50.6679,50.3073,50.3905,300423.0
2021-02-19 12:30:00,54.48,54.56,54.4,54.41,94383.0,50.3813,50.4552,50.3073,50.3165,94383.0
2021-02-19 13:00:00,54.42,54.56,54.37,54.52,106002.0,50.3258,50.4552,50.2795,50.4182,106002.0
2021-02-19 13:30:00,54.53,54.72,54.42,54.67,172728.0,50.4275,50.6032,50.3258,50.557,172728.0
2021-02-19 14:00:00,54.67,54.67,54.4,54.4,141929.0,50.557,50.557,50.3073,50.3073,141929.0
2021-02-19 14:30:00,54.42,54.7,54.41,54.67,87593.0,50.3258,50.5847,50.3165,50.557,87593.0
2021-02-19 15:00:00,54.67,54.81,54.58,54.8,149589.0,50.557,50.6864,50.4737,50.6772,149589.0
2021-02-19 15:30:00,54.82,54.94,54.59,54.61,402269.0,50.6957,50.8067,50.483,50.5015,402269.0
2021-02-22 09:30:00,54.62,54.62,54.1,54.49,70251.0,50.5107,50.5107,50.0298,50.3905,70251.0
2021-02-22 10:00:00,54.5,54.52,53.85,54.01,80619.0,50.3998,50.4182,49.7987,49.9466,80619.0
2021-02-22 10:30:00,54.01,54.04,53.85,54.02,109682.0,49.9466,49.9744,49.7987,49.9559,109682.0
2021-02-22 11:00:00,54.0,54.17,53.87,54.09,67817.0,49.9374,50.0946,49.8172,50.0206,67817.0
2021-02-22 11:30:00,54.09,54.15,53.95,54.05,55879.0,50.0206,50.0761,49.8911,49.9836,55879.0
2021-02-22 12:00:00,54.05,54.48,54.05,54.48,46326.0,49.9836,50.3813,49.9836,50.3813,46326.0
2021-02-22 12:30:00,54.47,54.65,54.45,54.63,44058.0,50.372,50.5385,50.3535,50.52,44058.0
2021-02-22 13:00:00,54.62,54.82,54.47,54.47,65335.0,50.5107,50.6957,50.372,50.372,65335.0
2021-02-22 13:30:00,54.48,54.65,54.48,54.54,57766.0,50.3813,50.5385,50.3813,50.4367,57766.0
2021-02-22 14:00:00,54.55,54.55,54.27,54.46,66641.0,50.446,50.446,50.1871,50.3628,66641.0
2021-02-22 14:30:00,54.45,54.56,54.41,54.55,108163.0,50.3535,50.4552,50.3165,50.446,108163.0
2021-02-22 15:00:00,54.55,54.63,54.37,54.37,88687.0,50.446,50.52,50.2795,50.2795,88687.0
2021-02-22 15:30:00,54.37,54.48,54.31,54.36,162631.0,50.2795,50.3813,50.224,50.2703,162631.0
2021-02-23 09:30:00,54.19,54.22,53.22,53.32,152532.0,50.1131,50.1408,49.2161,49.3085,152532.0
2021-02-23 10:00:00,53.32,53.39,52.9,52.96,245084.0,49.3085,49.3733,48.9201,48.9756,245084.0
2021-02-23 10:30:00,52.95,53.12,52.83,52.98,273582.0,48.9664,49.1236,48.8554,48.9941,273582.0
2021-02-23 11:00:00,53.01,53.24,52.86,52.92,150214.0,49.0219,49.2345,48.8831,48.9386,150214.0
2021-02-23 11:30:00,52.91,53.1,52.8,53.02,95102.0,48.9294,49.1051,48.8277,49.0311,95102.0
2021-02-23 12:00:00,53.02,53.07,52.83,52.98,79440.0,49.0311,49.0773,48.8554,48.9941,79440.0
2021-02-23 12:30:00,52.96,53.05,52.83,52.89,78777.0,48.9756,49.0588,48.8554,48.9109,78777.0
2021-02-23 13:00:00,52.89,53.21,52.83,53.19,125413.0,48.9109,49.2068,48.8554,49.1883,125413.0
2021-02-23 13:30:00,53.18,53.28,52.97,53.26,157998.0,49.1791,49.2715,48.9849,49.253,157998.0
2021-02-23 14:00:00,53.24,53.49,53.16,53.38,74122.0,49.2345,49.4657,49.1606,49.364,74122.0
2021-02-23 14:30:00,53.37,53.73,53.31,53.73,72597.0,49.3548,49.6877,49.2993,49.6877,72597.0
2021-02-23 15:00:00,53.73,53.96,53.7,53.87,101928.0,49.6877,49.9004,49.6599,49.8172,101928.0
2021-02-23 15:30:00,53.88,53.89,53.64,53.73,200867.0,49.8264,49.8356,49.6045,49.6877,200867.0
2021-02-24 09:30:00,53.7,54.28,53.31,53.34,176034.0,49.6599,50.1963,49.2993,49.327,176034.0
2021-02-24 10:00:00,53.38,53.78,53.2,53.64,106567.0,49.364,49.7339,49.1976,49.6045,106567.0
2021-02-24 10:30:00,53.66,54.17,53.64,54.16,82909.0,49.623,50.0946,49.6045,50.0853,82909.0
2021-02-24 11:00:00,54.14,54.33,54.02,54.18,80045.0,50.0668,50.2425,49.9559,50.1038,80045.0
2021-02-24 11:30:00,54.2,54.36,54.12,54.19,63930.0,50.1223,50.2703,50.0483,50.1131,63930.0
2021-02-24 12:00:00,54.2,54.34,54.06,54.31,52502.0,50.1223,50.2518,49.9929,50.224,52502.0
2021-02-24 12:30:00,54.3,54.4,54.22,54.23,41361.0,50.2148,50.3073,50.1408,50.1501,41361.0
2021-02-24 13:00:00,54.23,54.29,54.1,54.16,55131.0,50.1501,50.2056,50.0298,50.0853,55131.0
2021-02-24 13:30:00,54.16,54.33,54.11,54.32,55749.0,50.0853,50.2425,50.0391,50.2333,55749.0
2021-02-24 14:00:00,54.32,54.37,54.12,54.17,66487.0,50.2333,50.2795,50.0483,50.0946,66487.0
2021-02-24 14:30:00,54.18,54.2,53.98,54.01,55824.0,50.1038,50.1223,49.9189,49.9466,55824.0
2021-02-24 15:00:00,54.02,54.19,54.01,54.15,89872.0,49.9559,50.1131,49.9466,50.0761,89872.0
2021-02-24 15:30:00,54.13,54.15,53.81,53.81,314406.0,50.0576,50.0761,49.7617,49.7617,314406.0
2021-02-25 09:30:00,53.46,54.18,53.46,54.14,98940.0,49.438,50.1038,49.438,50.0668,98940.0
2021-02-25 10:00:00,54.12,54.21,53.6,53.67,104831.0,50.0483,50.1316,49.5675,49.6322,104831.0
2021-02-25 10:30:00,53.65,53.78,53.51,53.56,94312.0,49.6137,49.7339,49.4842,49.5305,94312.0
2021-02-25 11:00:00,53.6,53.89,53.59,53.77,93451.0,49.5675,49.8356,49.5582,49.7247,93451.0
2021-02-25 11:30:00,53.75,53.97,53.58,53.74,86151.0,49.7062,49.9096,49.549,49.6969,86151.0
2021-02-25 12:00:00,53.69,53.88,53.56,53.72,63160.0,49.6507,49.8264,49.5305,49.6784,63160.0
2021-02-25 12:30:00,53.71,53.71,53.18,53.22,58845.0,49.6692,49.6692,49.1791,49.2161,58845.0
2021-02-25 13:00:00,53.15,53.49,53.04,53.43,58467.0,49.1513,49.4657,49.0496,49.4103,58467.0
2021-02-25 13:30:00,53.43,53.53,53.31,53.37,48582.0,49.4103,49.5027,49.2993,49.3548,48582.0
2021-02-25 14:00:00,53.38,53.7,53.33,53.68,49982.0,49.364,49.6599,49.3178,49.6414,49982.0
2021-02-25 14:30:00,53.68,53.68,53.41,53.42,49807.0,49.6414,49.6414,49.3918,49.401,49807.0
2021-02-25 15:00:00,53.4,53.46,52.98,53.07,68600.0,49.3825,49.438,48.9941,49.0773,68600.0
2021-02-25 15:30:00,53.05,53.13,52.69,52.92,287297.0,49.0588,49.1328,48.7259,48.9386,287297.0
2021-02-26 09:30:00,53.2,53.32,52.95,53.16,81123.0,49.1976,49.3085,48.9664,49.1606,81123.0
2021-02-26 10:00:00,53.16,53.33,52.97,52.98,93184.0,49.1606,49.3178,48.9849,48.9941,93184.0
2021-02-26 10:30:00,53.0,53.7,53.0,53.67,91592.0,49.0126,49.6599,49.0126,49.6322,91592.0
2021-02-26 11:00:00,53.73,54.04,53.67,53.72,98612.0,49.6877,49.9744,49.6322,49.6784,98612.0
2021-02-26 11:30:00,53.77,53.98,53.63,53.78,81464.0,49.7247,49.9189,49.5952,49.7339,81464.0
2021-02-26 12:00:00,53.79,54.06,53.74,53.77,63070.0,49.7432,49.9929,49.6969,49.7247,63070.0
2021-02-26 12:30:00,53.77,53.91,53.45,53.5,63932.0,49.7247,49.8541,49.4287,49.475,63932.0
2021-02-26 13:00:00,53.48,53.6,53.33,53.59,38275.0,49.4565,49.5675,49.3178,49.5582,38275.0
2021-02-26 13:30:00,53.6,53.61,53.29,53.3,63191.0,49.5675,49.5767,49.2808,49.29,63191.0
2021-02-26 14:00:00,53.33,53.43,53.17,53.3,69973.0,49.3178,49.4103,49.1698,49.29,69973.0
2021-02-26 14:30:00,53.29,53.52,53.27,53.44,50233.0,49.2808,49.4935,49.2623,49.4195,50233.0
2021-02-26 15:00:00,53.45,53.62,53.43,53.5,115059.0,49.4287,49.586,49.4103,49.475,115059.0
2021-02-26 15:30:00,53.51,53.7,53.22,53.24,244629.0,49.4842,49.6599,49.2161,49.2345,244629.0
2021-03-01 09:30:00,53.8,54.42,53.72,54.06,111441.0,49.7524,50.3258,49.6784,49.9929,111441.0
2021-03-01 10:00:00,54.04,54.32,53.89,54.17,129141.0,49.9744,50.2333,49.8356,50.0946,129141.0
2021-03-01 10:30:00,54.15,54.56,54.06,54.56,57152.0,50.0761,50.4552,49.9929,50.4552,57152.0
2021-03-01 11:00:00,54.56,54.68,54.39,54.61,63631.0,50.4552,50.5662,50.298,50.5015,63631.0
2021-03-01 11:30:00,54.61,54.92,54.51,54.91,61927.0,50.5015,50.7882,50.409,50.7789,61927.0
2021-03-01 12:00:00,54.91,55.09,54.84,54.89,68912.0,50.7789,50.9454,50.7142,50.7604,68912.0
2021-03-01 12:30:00,54.91,55.07,54.89,55.02,59467.0,50.7789,50.9269,50.7604,50.8806,59467.0
2021-03-01 13:00:00,55.0,55.02,54.78,54.95,51212.0,50.8621,50.8806,50.6587,50.8159,51212.0
2021-03-01 13:30:00,54.98,55.17,54.98,55.1,47987.0,50.8436,51.0193,50.8436,50.9546,47987.0
2021-03-01 14:00:00,55.09,55.18,55.0,55.04,49479.0,50.9454,51.0286,50.8621,50.8991,49479.0
2021-03-01 14:30:00,55.05,55.12,54.98,55.03,48669.0,50.9084,50.9731,50.8436,50.8899,48669.0
2021-03-01 15:00:00,55.03,55.08,54.84,55.03,58209.0,50.8899,50.9361,50.7142,50.8899,58209.0
2021-03-01 15:30:00,55.03,55.04,54.45,54.49,222557.0,50.8899,50.8991,50.3535,50.3905,222557.0
2021-03-02 09:30:00,54.48,54.66,53.66,54.12,82311.0,50.3813,50.5477,49.623,50.0483,82311.0
2021-03-02 10:00:00,54.14,54.14,53.6,53.65,73156.0,50.0668,50.0668,49.5675,49.6137,73156.0
2021-03-02 10:30:00,53.6,53.83,53.58,53.63,72422.0,49.5675,49.7802,49.549,49.5952,72422.0
2021-03-02 11:00:00,53.6,53.88,53.5,53.87,122745.0,49.5675,49.8264,49.475,49.8172,122745.0
2021-03-02 11:30:00,53.85,53.96,53.62,53.93,58005.0,49.7987,49.9004,49.586,49.8726,58005.0
2021-03-02 12:00:00,53.87,54.17,53.85,54.13,66609.0,49.8172,50.0946,49.7987,50.0576,66609.0
2021-03-02 12:30:00,54.15,54.43,54.08,54.29,74360.0,50.0761,50.335,50.0114,50.2056,74360.0
2021-03-02 13:00:00,54.3,54.45,54.16,54.25,68775.0,50.2148,50.3535,50.0853,50.1686,68775.0
2021-03-02 13:30:00,54.23,54.42,54.23,54.26,53535.0,50.1501,50.3258,50.1501,50.1778,53535.0
2021-03-02 14:00:00,54.27,54.42,54.16,54.21,59789.0,50.1871,50.3258,50.0853,50.1316,59789.0
2021-03-02 14:30:00,54.21,54.33,54.12,54.17,63170.0,50.1316,50.2425,50.0483,50.0946,63170.0
2021-03-02 15:00:00,54.19,54.39,54.18,54.23,81994.0,50.1131,50.298,50.1038,50.1501,81994.0
2021-03-02 15:30:00,54.22,54.26,53.98,53.99,284465.0,50.1408,50.1778,49.9189,49.9281,284465.0
2021-03-03 09:30:00,53.7,54.04,53.21,53.36,109438.0,49.6599,49.9744,49.2068,49.3455,109438.0
2021-03-03 10:00:00,53.41,53.53,53.02,53.17,104816.0,49.3918,49.5027,49.0311,49.1698,104816.0
2021-03-03 10:30:00,53.15,53.57,53.09,53.46,98091.0,49.1513,49.5397,49.0958,49.438,98091.0
2021-03-03 11:00:00,53.46,53.77,53.39,53.75,158811.0,49.438,49.7247,49.3733,49.7062,158811.0
2021-03-03 11:30:00,53.76,53.84,53.62,53.63,79516.0,49.7154,49.7894,49.586,49.5952,79516.0
2021-03-03 12:00:00,53.64,53.69,53.41,53.46,76171.0,49.6045,49.6507,49.3918,49.438,76171.0
2021-03-03 12:30:00,53.47,53.85,53.45,53.74,85767.0,49.4472,49.7987,49.4287,49.6969,85767.0
2021-03-03 13:00:00,53.74,54.07,53.72,53.99,66978.0,49.6969,50.0021,49.6784,49.9281,66978.0
2021-03-03 13:30:00,53.99,54.06,53.9,54.03,100949.0,49.9281,49.9929,49.8449,49.9651,100949.0
2021-03-03 14:00:00,54.05,54.09,53.77,53.95,98753.0,49.9836,50.0206,49.7247,49.8911,98753.0
2021-03-03 14:30:00,53.93,53.96,53.69,53.83,59796.0,49.8726,49.9004,49.6507,49.7802,59796.0
2021-03-03 15:00:00,53.83,53.87,53.43,53.43,65257.0,49.7802,49.8172,49.4103,49.4103,65257.0
2021-03-03 15:30:00,53.41,53.6,53.17,53.22,175897.0,49.3918,49.5675,49.1698,49.2161,175897.0
2021-03-04 09:30:00,53.12,53.91,53.02,53.43,104297.0,49.1236,49.8541,49.0311,49.4103,104297.0
2021-03-04 10:00:00,53.43,53.45,53.11,53.45,87710.0,49.4103,49.4287,49.1143,49.4287,87710.0
2021-03-04 10:30:00,53.39,53.63,53.25,53.35,97617.0,49.3733,49.5952,49.2438,49.3363,97617.0
2021-03-04 11:00:00,53.42,53.64,53.36,53.53,137952.0,49.401,49.6045,49.3455,49.5027,137952.0
2021-03-04 11:30:00,53.53,54.15,53.5,54.09,104192.0,49.5027,50.0761,49.475,50.0206,104192.0
2021-03-04 12:00:00,54.11,54.37,53.73,53.81,115147.0,50.0391,50.2795,49.6877,49.7617,115147.0
2021-03-04 12:30:00,53.8,53.96,53.54,53.65,110362.0,49.7524,49.9004,49.512,49.6137,110362.0
2021-03-04 13:00:00,53.61,53.71,52.82,53.05,208758.0,49.5767,49.6692,48.8461,49.0588,208758.0
2021-03-04 13:30:00,53.04,53.04,52.0,52.06,172069.0,49.0496,49.0496,48.0878,48.1433,172069.0
2021-03-04 14:00:00,52.07,52.52,51.97,52.5,102367.0,48.1526,48.5687,48.0601,48.5502,102367.0
2021-03-04 14:30:00,52.47,52.79,52.17,52.66,180795.0,48.5225,48.8184,48.245,48.6982,180795.0
2021-03-04 15:00:00,52.64,53.01,52.55,52.98,239698.0,48.6797,49.0219,48.5965,48.9941,239698.0
2021-03-04 15:30:00,52.98,53.12,52.62,52.86,397736.0,48.9941,49.1236,48.6612,48.8831,397736.0
2021-03-05 09:30:00,53.27,53.43,52.67,52.97,99837.0,49.2623,49.4103,48.7074,48.9849,99837.0
2021-03-05 10:00:00,52.95,53.18,52.47,52.73,95956.0,48.9664,49.1791,48.5225,48.7629,95956.0
2021-03-05 10:30:00,52.76,52.97,52.61,52.75,60434.0,48.7907,48.9849,48.6519,48.7814,60434.0
2021-03-05 11:00:00,52.75,52.78,52.41,52.55,68589.0,48.7814,48.8092,48.467,48.5965,68589.0
2021-03-05 11:30:00,52.61,53.11,52.59,53.09,92619.0,48.6519,49.1143,48.6335,49.0958,92619.0
2021-03-05 12:00:00,53.08,53.52,53.07,53.48,46189.0,49.0866,49.4935,49.0773,49.4565,46189.0
2021-03-05 12:30:00,53.46,53.6,53.35,53.56,40905.0,49.438,49.5675,49.3363,49.5305,40905.0
2021-03-05 13:00:00,53.55,53.64,53.42,53.64,44917.0,49.5212,49.6045,49.401,49.6045,44917.0
2021-03-05 13:30:00,53.62,53.95,53.58,53.8,48650.0,49.586,49.8911,49.549,49.7524,48650.0
2021-03-05 14:00:00,53.83,53.85,53.44,53.76,71604.0,49.7802,49.7987,49.4195,49.7154,71604.0
2021-03-05 14:30:00,53.76,53.98,53.74,53.95,57146.0,49.7154,49.9189,49.6969,49.8911,57146.0
2021-03-05 15:00:00,53.94,54.06,53.81,53.94,74831.0,49.8819,49.9929,49.7617,49.8819,74831.0
2021-03-05 15:30:00,53.95,54.39,53.88,54.3,342862.0,49.8911,50.298,49.8264,50.2148,342862.0
2021-03-08 09:30:00,54.31,54.78,54.03,54.48,60301.0,50.224,50.6587,49.9651,50.3813,60301.0
2021-03-08 10:00:00,54.53,54.92,54.45,54.84,106566.0,50.4275,50.7882,50.3535,50.7142,106566.0
2021-03-08 10:30:00,54.85,54.87,54.49,54.72,83376.0,50.7234,50.7419,50.3905,50.6032,83376.0
2021-03-08 11:00:00,54.78,54.99,54.67,54.96,52097.0,50.6587,50.8529,50.557,50.8251,52097.0
2021-03-08 11:30:00,54.95,55.02,54.64,54.64,83937.0,50.8159,50.8806,50.5292,50.5292,83937.0
2021-03-08 12:00:00,54.65,55.35,54.62,55.35,52508.0,50.5385,51.1858,50.5107,51.1858,52508.0
2021-03-08 12:30:00,55.35,55.73,55.28,55.64,114269.0,51.1858,51.5372,51.1211,51.454,114269.0
2021-03-08 13:00:00,55.62,55.73,55.48,55.54,62579.0,51.4355,51.5372,51.306,51.3615,62579.0
2021-03-08 13:30:00,55.54,55.64,55.3,55.38,59412.0,51.3615,51.454,51.1396,51.2135,59412.0
2021-03-08 14:00:00,55.37,55.7,55.35,55.63,104872.0,51.2043,51.5095,51.1858,51.4447,104872.0
2021-03-08 14:30:00,55.63,55.68,55.19,55.4,74069.0,51.4447,51.491,51.0378,51.232,74069.0
2021-03-08 15:00:00,55.36,55.41,55.15,55.16,97738.0,51.1951,51.2413,51.0009,51.0101,97738.0
2021-03-08 15:30:00,55.18,55.31,54.82,54.82,213254.0,51.0286,51.1488,50.6957,50.6957,213254.0
2021-03-09 09:30:00,55.33,55.58,55.05,55.52,118345.0,51.1673,51.3985,50.9084,51.343,118345.0
2021-03-09 10:00:00,55.49,55.6,55.27,55.54,85491.0,51.3153,51.417,51.1118,51.3615,85491.0
2021-03-09 10:30:00,55.56,55.58,55.23,55.42,69793.0,51.38,51.3985,51.0748,51.2505,69793.0
2021-03-09 11:00:00,55.43,55.51,55.22,55.28,151382.0,51.2598,51.3338,51.0656,51.1211,151382.0
2021-03-09 11:30:00,55.29,55.54,55.29,55.52,57344.0,51.1303,51.3615,51.1303,51.343,57344.0
2021-03-09 12:00:00,55.54,55.67,55.53,55.6,46384.0,51.3615,51.4817,51.3523,51.417,46384.0
2021-03-09 12:30:00,55.59,55.71,55.29,55.29,72340.0,51.4077,51.5187,51.1303,51.1303,72340.0
2021-03-09 13:00:00,55.31,55.42,55.15,55.3,52455.0,51.1488,51.2505,51.0009,51.1396,52455.0
2021-03-09 13:30:00,55.32,55.57,55.25,55.47,47502.0,51.1581,51.3893,51.0933,51.2968,47502.0
2021-03-09 14:00:00,55.47,55.55,55.38,55.43,54126.0,51.2968,51.3708,51.2135,51.2598,54126.0
2021-03-09 14:30:00,55.44,55.74,55.39,55.46,103237.0,51.269,51.5465,51.2228,51.2875,103237.0
2021-03-09 15:00:00,55.47,55.64,55.46,55.47,66277.0,51.2968,51.454,51.2875,51.2968,66277.0
2021-03-09 15:30:00,55.46,55.58,55.28,55.38,253585.0,51.2875,51.3985,51.1211,51.2135,253585.0
2021-03-10 09:30:00,55.85,56.3,55.48,56.3,76267.0,51.6482,52.0643,51.306,52.0643,76267.0
2021-03-10 10:00:00,56.32,56.39,55.8,55.88,96842.0,52.0828,52.1476,51.6019,51.6759,96842.0
2021-03-10 10:30:00,55.92,56.36,55.89,56.31,118762.0,51.7129,52.1198,51.6852,52.0736,118762.0
2021-03-10 11:00:00,56.36,56.59,56.31,56.42,112547.0,52.1198,52.3325,52.0736,52.1753,112547.0
2021-03-10 11:30:00,56.41,56.53,56.37,56.4,78997.0,52.1661,52.277,52.1291,52.1568,78997.0
2021-03-10 12:00:00,56.43,56.6,56.41,56.6,40505.0,52.1846,52.3418,52.1661,52.3418,40505.0
2021-03-10 12:30:00,56.61,56.96,56.48,56.73,112719.0,52.351,52.6747,52.2308,52.462,112719.0
2021-03-10 13:00:00,56.71,56.97,56.5,56.97,70429.0,52.4435,52.6839,52.2493,52.6839,70429.0
2021-03-10 13:30:00,56.94,57.28,56.9,57.28,108385.0,52.6562,52.9706,52.6192,52.9706,108385.0
2021-03-10 14:00:00,57.23,57.23,56.92,56.94,95447.0,52.9244,52.9244,52.6377,52.6562,95447.0
2021-03-10 14:30:00,56.94,57.16,56.89,57.12,44649.0,52.6562,52.8596,52.6099,52.8226,44649.0
2021-03-10 15:00:00,57.09,57.09,56.64,56.68,67470.0,52.7949,52.7949,52.3788,52.4157,67470.0
2021-03-10 15:30:00,56.66,57.0,56.64,56.83,431074.0,52.3972,52.7117,52.3788,52.5545,431074.0
2021-03-11 09:30:00,56.83,57.28,56.61,56.95,126202.0,52.5545,52.9706,52.351,52.6654,126202.0
2021-03-11 10:00:00,56.89,57.1,56.77,57.1,53428.0,52.6099,52.8041,52.499,52.8041,53428.0
2021-03-11 10:30:00,57.16,57.24,56.96,57.15,84975.0,52.8596,52.9336,52.6747,52.8504,84975.0
2021-03-11 11:00:00,57.17,57.25,57.02,57.12,35244.0,52.8689,52.9429,52.7302,52.8226,35244.0
2021-03-11 11:30:00,57.12,57.3,56.94,56.98,58818.0,52.8226,52.9891,52.6562,52.6932,58818.0
2021-03-11 12:00:00,56.98,57.24,56.98,57.19,64162.0,52.6932,52.9336,52.6932,52.8874,64162.0
2021-03-11 12:30:00,57.2,57.35,57.16,57.28,62464.0,52.8966,53.0353,52.8596,52.9706,62464.0
2021-03-11 13:00:00,57.31,57.42,57.27,57.31,21994.0,52.9983,53.1001,52.9614,52.9983,21994.0
2021-03-11 13:30:00,57.33,57.42,57.27,57.33,34501.0,53.0168,53.1001,52.9614,53.0168,34501.0
2021-03-11 14:00:00,57.33,57.48,57.32,57.43,48453.0,53.0168,53.1556,53.0076,53.1093,48453.0
2021-03-11 14:30:00,57.41,57.43,57.22,57.25,45679.0,53.0908,53.1093,52.9151,52.9429,45679.0
2021-03-11 15:00:00,57.25,57.28,57.14,57.24,60207.0,52.9429,52.9706,52.8411,52.9336,60207.0
2021-03-11 15:30:00,57.24,57.25,57.02,57.04,191146.0,52.9336,52.9429,52.7302,52.7487,191146.0
2021-03-12 09:30:00,56.79,57.09,56.58,56.89,73381.0,52.5175,52.7949,52.3233,52.6099,73381.0
2021-03-12 10:00:00,56.87,56.89,56.48,56.62,72194.0,52.5914,52.6099,52.2308,52.3603,72194.0
2021-03-12 10:30:00,56.59,57.01,56.54,57.01,159374.0,52.3325,52.7209,52.2863,52.7209,159374.0
2021-03-12 11:00:00,57.0,57.01,56.81,56.9,42354.0,52.7117,52.7209,52.536,52.6192,42354.0
2021-03-12 11:30:00,56.89,57.03,56.73,57.01,40258.0,52.6099,52.7394,52.462,52.7209,40258.0
2021-03-12 12:00:00,57.01,57.04,56.87,56.99,23316.0,52.7209,52.7487,52.5914,52.7024,23316.0
2021-03-12 12:30:00,56.99,57.01,56.87,56.9,32421.0,52.7024,52.7209,52.5914,52.6192,32421.0
2021-03-12 13:00:00,56.9,56.93,56.73,56.79,37877.0,52.6192,52.6469,52.462,52.5175,37877.0
2021-03-12 13:30:00,56.79,56.83,56.59,56.61,45858.0,52.5175,52.5545,52.3325,52.351,45858.0
2021-03-12 14:00:00,56.61,56.68,56.39,56.46,73962.0,52.351,52.4157,52.1476,52.2123,73962.0
2021-03-12 14:30:00,56.46,56.63,56.42,56.58,60336.0,52.2123,52.3695,52.1753,52.3233,60336.0
2021-03-12 15:00:00,56.57,56.71,56.45,56.66,112668.0,52.314,52.4435,52.203,52.3972,112668.0
2021-03-12 15:30:00,56.68,56.88,56.67,56.84,346828.0,52.4157,52.6007,52.4065,52.5637,346828.0
2021-03-15 09:30:00,56.87,57.02,56.69,56.93,74221.0,52.5914,52.7302,52.425,52.6469,74221.0
2021-03-15 10:00:00,56.92,56.93,56.46,56.66,202627.0,52.6377,52.6469,52.2123,52.3972,202627.0
2021-03-15 10:30:00,56.67,56.77,56.49,56.72,115917.0,52.4065,52.499,52.24,52.4527,115917.0
2021-03-15 11:00:00,56.7,56.73,56.39,56.6,175614.0,52.4342,52.462,52.1476,52.3418,175614.0
2021-03-15 11:30:00,56.62,56.72,56.49,56.65,95532.0,52.3603,52.4527,52.24,52.388,95532.0
2021-03-15 12:00:00,56.66,57.07,56.6,57.01,72514.0,52.3972,52.7764,52.3418,52.7209,72514.0
2021-03-15 12:30:00,57.03,57.09,56.91,57.07,64466.0,52.7394,52.7949,52.6284,52.7764,64466.0
2021-03-15 13:00:00,57.05,57.19,56.96,57.12,202733.0,52.7579,52.8874,52.6747,52.8226,202733.0
2021-03-15 13:30:00,57.12,57.22,56.92,57.05,161265.0,52.8226,52.9151,52.6377,52.7579,161265.0
2021-03-15 14:00:00,57.05,57.26,57.0,57.23,344994.0,52.7579,52.9521,52.7117,52.9244,344994.0
2021-03-15 14:30:00,57.22,57.26,57.02,57.12,147814.0,52.9151,52.9521,52.7302,52.8226,147814.0
2021-03-15 15:00:00,57.12,57.4,57.1,57.29,199457.0,52.8226,53.0816,52.8041,52.9799,199457.0
2021-03-15 15:30:00,57.29,57.55,57.22,57.48,477886.0,52.9799,53.2203,52.9151,53.1556,477886.0
2021-03-16 09:30:00,57.49,57.9,57.16,57.52,203155.0,53.1648,53.544,52.8596,53.1925,203155.0
2021-03-16 10:00:00,57.47,57.59,57.22,57.33,47456.0,53.1463,53.2573,52.9151,53.0168,47456.0
2021-03-16 10:30:00,57.36,57.44,56.96,56.98,62841.0,53.0446,53.1186,52.6747,52.6932,62841.0
2021-03-16 11:00:00,56.97,57.25,56.88,57.19,103735.0,52.6839,52.9429,52.6007,52.8874,103735.0
2021-03-16 11:30:00,57.19,57.21,56.94,57.02,117478.0,52.8874,52.9059,52.6562,52.7302,117478.0
2021-03-16 12:00:00,57.01,57.17,56.95,57.07,72792.0,52.7209,52.8689,52.6654,52.7764,72792.0
2021-03-16 12:30:00,57.07,57.2,56.94,56.97,59682.0,52.7764,52.8966,52.6562,52.6839,59682.0
2021-03-16 13:00:00,56.98,57.12,56.93,57.08,62614.0,52.6932,52.8226,52.6469,52.7857,62614.0
2021-03-16 13:30:00,57.08,57.08,56.89,56.99,57794.0,52.7857,52.7857,52.6099,52.7024,57794.0
2021-03-16 14:00:00,56.98,56.99,56.72,56.85,88048.0,52.6932,52.7024,52.4527,52.573,88048.0
2021-03-16 14:30:00,56.84,56.96,56.7,56.95,72821.0,52.5637,52.6747,52.4342,52.6654,72821.0
2021-03-16 15:00:00,56.94,57.12,56.89,57.05,139219.0,52.6562,52.8226,52.6099,52.7579,139219.0
2021-03-16 15:30:00,57.05,57.16,56.86,56.92,261976.0,52.7579,52.8596,52.5822,52.6377,261976.0
2021-03-17 09:30:00,56.85,56.94,56.35,56.39,55172.0,52.573,52.6562,52.1106,52.1476,55172.0
2021-03-17 10:00:00,56.39,56.73,56.18,56.73,41748.0,52.1476,52.462,51.9534,52.462,41748.0
2021-03-17 10:30:00,56.71,56.74,56.33,56.5,50936.0,52.4435,52.4712,52.0921,52.2493,50936.0
2021-03-17 11:00:00,56.52,56.81,56.51,56.79,42634.0,52.2678,52.536,52.2585,52.5175,42634.0
2021-03-17 11:30:00,56.75,56.98,56.71,56.95,43187.0,52.4805,52.6932,52.4435,52.6654,43187.0
2021-03-17 12:00:00,56.95,57.45,56.9,57.14,50893.0,52.6654,53.1278,52.6192,52.8411,50893.0
2021-03-17 12:30:00,57.1,57.14,56.99,57.07,21099.0,52.8041,52.8411,52.7024,52.7764,21099.0
2021-03-17 13:00:00,57.08,57.17,56.82,56.88,52456.0,52.7857,52.8689,52.5452,52.6007,52456.0
2021-03-17 13:30:00,56.89,56.99,56.72,56.72,44250.0,52.6099,52.7024,52.4527,52.4527,44250.0
2021-03-17 14:00:00,56.75,57.22,56.67,56.71,79760.0,52.4805,52.9151,52.4065,52.4435,79760.0
2021-03-17 14:30:00,56.7,57.26,56.69,57.17,85185.0,52.4342,52.9521,52.425,52.8689,85185.0
2021-03-17 15:00:00,57.19,57.19,56.91,57.05,125893.0,52.8874,52.8874,52.6284,52.7579,125893.0
2021-03-17 15:30:00,57.05,57.23,56.86,57.01,344236.0,52.7579,52.9244,52.5822,52.7209,344236.0
2021-03-18 09:30:00,56.75,57.21,56.64,56.88,139432.0,52.4805,52.9059,52.3788,52.6007,139432.0
2021-03-18 10:00:00,56.91,57.07,56.62,56.77,81604.0,52.6284,52.7764,52.3603,52.499,81604.0
2021-03-18 10:30:00,56.77,57.06,56.67,56.86,69808.0,52.499,52.7672,52.4065,52.5822,69808.0
2021-03-18 11:00:00,56.86,57.35,56.83,57.29,75139.0,52.5822,53.0353,52.5545,52.9799,75139.0
2021-03-18 11:30:00,57.28,57.47,57.22,57.43,40017.0,52.9706,53.1463,52.9151,53.1093,40017.0
2021-03-18 12:00:00,57.44,57.51,57.29,57.29,46470.0,53.1186,53.1833,52.9799,52.9799,46470.0
2021-03-18 12:30:00,57.28,57.3,56.96,56.97,37567.0,52.9706,52.9891,52.6747,52.6839,37567.0
2021-03-18 13:00:00,57.0,57.4,56.98,57.37,44239.0,52.7117,53.0816,52.6932,53.0538,44239.0
2021-03-18 13:30:00,57.36,57.41,57.25,57.38,28512.0,53.0446,53.0908,52.9429,53.0631,28512.0
2021-03-18 14:00:00,57.4,57.4,57.16,57.24,44485.0,53.0816,53.0816,52.8596,52.9336,44485.0
2021-03-18 14:30:00,57.22,57.4,56.92,57.38,70186.0,52.9151,53.0816,52.6377,53.0631,70186.0
2021-03-18 15:00:00,57.37,57.37,57.13,57.25,57309.0,53.0538,53.0538,52.8319,52.9429,57309.0
2021-03-18 15:30:00,57.25,57.3,56.94,57.1,203028.0,52.9429,52.9891,52.6562,52.8041,203028.0
2021-03-19 09:30:00,57.18,57.33,56.68,56.78,213440.0,52.8781,53.0168,52.4157,52.5082,213440.0
2021-03-19 10:00:00,56.79,57.53,56.78,57.53,63323.0,52.5175,53.2018,52.5082,53.2018,63323.0
2021-03-19 10:30:00,57.53,57.65,57.21,57.47,41448.0,53.2018,53.3128,52.9059,53.1463,41448.0
2021-03-19 11:00:00,57.45,57.49,57.04,57.11,36701.0,53.1278,53.1648,52.7487,52.8134,36701.0
2021-03-19 11:30:00,57.13,57.48,57.1,57.35,54849.0,52.8319,53.1556,52.8041,53.0353,54849.0
2021-03-19 12:00:00,57.37,57.44,57.17,57.3,34374.0,53.0538,53.1186,52.8689,52.9891,34374.0
2021-03-19 12:30:00,57.31,57.36,57.17,57.28,47654.0,52.9983,53.0446,52.8689,52.9706,47654.0
2021-03-19 13:00:00,57.28,57.36,57.13,57.34,33584.0,52.9706,53.0446,52.8319,53.0261,33584.0
2021-03-19 13:30:00,57.35,57.61,57.34,57.61,46985.0,53.0353,53.2758,53.0261,53.2758,46985.0
2021-03-19 14:00:00,57.61,57.66,57.41,57.54,37115.0,53.2758,53.322,53.0908,53.211,37115.0
2021-03-19 14:30:00,57.59,57.77,57.53,57.77,45874.0,53.2573,53.4237,53.2018,53.4237,45874.0
2021-03-19 15:00:00,57.8,57.81,57.65,57.67,54943.0,53.4515,53.4607,53.3128,53.3313,54943.0
2021-03-19 15:30:00,57.67,57.76,57.29,57.31,291124.0,53.3313,53.4145,52.9799,52.9983,291124.0
2021-03-22 09:30:00,57.27,57.48,56.85,57.04,101441.0,52.9614,53.1556,52.573,52.7487,101441.0
2021-03-22 10:00:00,57.04,57.16,56.73,56.95,58762.0,52.7487,52.8596,52.462,52.6654,58762.0
2021-03-22 10:30:00,56.93,57.02,56.77,56.85,45954.0,52.6469,52.7302,52.499,52.573,45954.0
2021-03-22 11:00:00,56.86,57.17,56.86,57.17,51396.0,52.5822,52.8689,52.5822,52.8689,51396.0
2021-03-22 11:30:00,57.17,57.38,57.16,57.36,64262.0,52.8689,53.0631,52.8596,53.0446,64262.0
2021-03-22 12:00:00,57.35,57.5,57.16,57.37,305004.0,53.0353,53.1741,52.8596,53.0538,305004.0
2021-03-22 12:30:00,57.37,57.5,57.32,57.49,51421.0,53.0538,53.1741,53.0076,53.1648,51421.0
2021-03-22 13:00:00,57.49,57.52,57.37,57.44,41251.0,53.1648,53.1925,53.0538,53.1186,41251.0
2021-03-22 13:30:00,57.43,57.54,57.4,57.51,32096.0,53.1093,53.211,53.0816,53.1833,32096.0
2021-03-22 14:00:00,57.51,57.7,57.49,57.67,40619.0,53.1833,53.359,53.1648,53.3313,40619.0
2021-03-22 14:30:00,57.68,57.78,57.6,57.6,39102.0,53.3405,53.433,53.2665,53.2665,39102.0
2021-03-22 15:00:00,57.63,57.9,57.61,57.79,55947.0,53.2943,53.544,53.2758,53.4422,55947.0
2021-03-22 15:30:00,57.8,57.85,57.67,57.78,181490.0,53.4515,53.4977,53.3313,53.433,181490.0
2021-03-23 09:30:00,57.72,58.47,57.42,58.42,117315.0,53.3775,54.0711,53.1001,54.0248,117315.0
2021-03-23 10:00:00,58.36,58.4,57.82,57.94,116130.0,53.9694,54.0063,53.47,53.5809,116130.0
2021-03-23 10:30:00,57.95,58.0,57.27,57.46,80348.0,53.5902,53.6364,52.9614,53.1371,80348.0
2021-03-23 11:00:00,57.48,58.01,57.43,58.01,46700.0,53.1556,53.6457,53.1093,53.6457,46700.0
2021-03-23 11:30:00,57.99,57.99,57.66,57.71,45647.0,53.6272,53.6272,53.322,53.3683,45647.0
2021-03-23 12:00:00,57.71,57.81,57.6,57.6,53117.0,53.3683,53.4607,53.2665,53.2665,53117.0
2021-03-23 12:30:00,57.6,57.61,57.43,57.53,44242.0,53.2665,53.2758,53.1093,53.2018,44242.0
2021-03-23 13:00:00,57.52,57.63,57.3,57.34,60796.0,53.1925,53.2943,52.9891,53.0261,60796.0
2021-03-23 13:30:00,57.34,57.34,57.03,57.08,39419.0,53.0261,53.0261,52.7394,52.7857,39419.0
2021-03-23 14:00:00,57.08,57.17,56.93,56.97,84448.0,52.7857,52.8689,52.6469,52.6839,84448.0
2021-03-23 14:30:00,56.97,57.02,56.69,56.71,61552.0,52.6839,52.7302,52.425,52.4435,61552.0
2021-03-23 15:00:00,56.72,56.8,56.53,56.73,73018.0,52.4527,52.5267,52.277,52.462,73018.0
2021-03-23 15:30:00,56.7,56.97,56.57,56.89,217891.0,52.4342,52.6839,52.314,52.6099,217891.0
2021-03-24 09:30:00,57.11,58.1,57.08,57.93,59641.0,52.8134,53.7289,52.7857,53.5717,59641.0
2021-03-24 10:00:00,57.96,58.04,57.64,57.79,33606.0,53.5994,53.6734,53.3035,53.4422,33606.0
2021-03-24 10:30:00,57.8,58.08,57.78,57.99,48266.0,53.4515,53.7104,53.433,53.6272,48266.0
2021-03-24 11:00:00,58.0,58.04,57.59,57.9,64275.0,53.6364,53.6734,53.2573,53.544,64275.0
2021-03-24 11:30:00,57.9,57.99,57.76,57.93,39854.0,53.544,53.6272,53.4145,53.5717,39854.0
2021-03-24 12:00:00,57.97,58.0,57.85,57.97,24397.0,53.6087,53.6364,53.4977,53.6087,24397.0
2021-03-24 12:30:00,57.97,58.01,57.81,57.9,25758.0,53.6087,53.6457,53.4607,53.544,25758.0
2021-03-24 13:00:00,57.88,57.93,57.44,57.58,61930.0,53.5255,53.5717,53.1186,53.248,61930.0
2021-03-24 13:30:00,57.59,57.64,57.45,57.51,109282.0,53.2573,53.3035,53.1278,53.1833,109282.0
2021-03-24 14:00:00,57.48,57.57,57.33,57.4,78493.0,53.1556,53.2388,53.0168,53.0816,78493.0
2021-03-24 14:30:00,57.37,57.65,57.29,57.5,62443.0,53.0538,53.3128,52.9799,53.1741,62443.0
2021-03-24 15:00:00,57.49,57.7,57.44,57.64,45338.0,53.1648,53.359,53.1186,53.3035,45338.0
2021-03-24 15:30:00,57.66,57.67,57.29,57.29,195768.0,53.322,53.3313,52.9799,52.9799,195768.0
2021-03-25 09:30:00,57.54,57.54,56.73,56.84,53478.0,53.211,53.211,52.462,52.5637,53478.0
2021-03-25 10:00:00,56.79,56.93,56.58,56.83,37364.0,52.5175,52.6469,52.3233,52.5545,37364.0
2021-03-25 10:30:00,56.81,57.09,56.78,57.09,58012.0,52.536,52.7949,52.5082,52.7949,58012.0
2021-03-25 11:00:00,57.07,57.59,57.02,57.41,68190.0,52.7764,53.2573,52.7302,53.0908,68190.0
2021-03-25 11:30:00,57.4,57.62,57.26,57.62,71130.0,53.0816,53.285,52.9521,53.285,71130.0
2021-03-25 12:00:00,57.63,57.78,57.43,57.66,124804.0,53.2943,53.433,53.1093,53.322,124804.0
2021-03-25 12:30:00,57.67,58.17,57.67,58.08,40355.0,53.3313,53.7936,53.3313,53.7104,40355.0
2021-03-25 13:00:00,58.1,58.13,57.91,57.93,55125.0,53.7289,53.7567,53.5532,53.5717,55125.0
2021-03-25 13:30:00,57.93,58.19,57.9,57.95,29806.0,53.5717,53.8121,53.544,53.5902,29806.0
2021-03-25 14:00:00,57.94,57.99,57.78,57.84,120275.0,53.5809,53.6272,53.433,53.4885,120275.0
2021-03-25 14:30:00,57.85,58.06,57.82,57.98,63005.0,53.4977,53.6919,53.47,53.6179,63005.0
2021-03-25 15:00:00,58.0,58.3,57.89,58.21,63751.0,53.6364,53.9139,53.5347,53.8306,63751.0
2021-03-25 15:30:00,58.21,58.29,58.0,58.03,164278.0,53.8306,53.9046,53.6364,53.6642,164278.0
2021-03-26 09:30:00,58.31,59.0,58.2,59.0,78635.0,53.9231,54.5612,53.8214,54.5612,78635.0
2021-03-26 10:00:00,58.99,59.4,58.87,59.35,74837.0,54.552,54.9311,54.441,54.8849,74837.0
2021-03-26 10:30:00,59.36,59.54,59.21,59.23,107723.0,54.8941,55.0606,54.7554,54.7739,107723.0
2021-03-26 11:00:00,59.24,59.48,59.03,59.17,99822.0,54.7831,55.0051,54.5889,54.7184,99822.0
2021-03-26 11:30:00,59.16,59.55,59.14,59.43,61833.0,54.7092,55.0698,54.6907,54.9589,61833.0
2021-03-26 12:00:00,59.43,59.75,59.41,59.52,55205.0,54.9589,55.2548,54.9404,55.0421,55205.0
2021-03-26 12:30:00,59.56,59.85,59.54,59.76,55315.0,55.0791,55.3473,55.0606,55.264,55315.0
2021-03-26 13:00:00,59.77,59.84,59.72,59.74,42269.0,55.2733,55.338,55.227,55.2455,42269.0
2021-03-26 13:30:00,59.76,59.83,59.48,59.74,53966.0,55.264,55.3288,55.0051,55.2455,53966.0
2021-03-26 14:00:00,59.73,59.74,59.41,59.62,75959.0,55.2363,55.2455,54.9404,55.1346,75959.0
2021-03-26 14:30:00,59.61,59.92,59.6,59.91,69369.0,55.1253,55.412,55.1161,55.4027,69369.0
2021-03-26 15:00:00,59.9,59.94,59.63,59.66,76121.0,55.3935,55.4305,55.1438,55.1715,76121.0
2021-03-26 15:30:00,59.66,60.12,59.65,60.06,269645.0,55.1715,55.5969,55.1623,55.5415,269645.0
2021-03-29 09:30:00,60.14,60.82,59.67,60.48,84480.0,55.6154,56.2443,55.1808,55.9299,84480.0
2021-03-29 10:00:00,60.46,60.58,59.98,60.05,83719.0,55.9114,56.0223,55.4675,55.5322,83719.0
2021-03-29 10:30:00,60.04,60.17,59.89,59.97,162652.0,55.523,55.6432,55.3842,55.4582,162652.0
2021-03-29 11:00:00,59.91,60.12,59.7,60.12,67506.0,55.4027,55.5969,55.2085,55.5969,67506.0
2021-03-29 11:30:00,60.09,60.17,59.93,60.1,45260.0,55.5692,55.6432,55.4212,55.5784,45260.0
2021-03-29 12:00:00,60.1,60.11,59.84,59.99,63360.0,55.5784,55.5877,55.338,55.4767,63360.0
2021-03-29 12:30:00,60.02,60.21,59.99,60.11,71480.0,55.5045,55.6802,55.4767,55.5877,71480.0
2021-03-29 13:00:00,60.12,60.35,60.01,60.27,177379.0,55.5969,55.8096,55.4952,55.7357,177379.0
2021-03-29 13:30:00,60.26,60.47,60.23,60.32,77598.0,55.7264,55.9206,55.6987,55.7819,77598.0
2021-03-29 14:00:00,60.3,60.47,60.24,60.44,53552.0,55.7634,55.9206,55.7079,55.8929,53552.0
2021-03-29 14:30:00,60.42,60.47,60.29,60.38,37295.0,55.8744,55.9206,55.7541,55.8374,37295.0
2021-03-29 15:00:00,60.4,60.55,60.35,60.41,47361.0,55.8559,55.9946,55.8096,55.8651,47361.0
2021-03-29 15:30:00,60.4,60.42,59.94,60.14,176612.0,55.8559,55.8744,55.4305,55.6154,176612.0
2021-03-30 09:30:00,60.0,60.39,59.85,60.2,102192.0,55.486,55.8466,55.3473,55.6709,102192.0
2021-03-30 10:00:00,60.21,60.27,59.95,60.26,76001.0,55.6802,55.7357,55.4397,55.7264,76001.0
2021-03-30 10:30:00,60.23,60.44,60.14,60.22,56947.0,55.6987,55.8929,55.6154,55.6894,56947.0
2021-03-30 11:00:00,60.17,60.23,60.08,60.23,39464.0,55.6432,55.6987,55.5599,55.6987,39464.0
2021-03-30 11:30:00,60.24,60.24,59.94,59.95,46821.0,55.7079,55.7079,55.4305,55.4397,46821.0
2021-03-30 12:00:00,59.94,60.11,59.94,60.1,103875.0,55.4305,55.5877,55.4305,55.5784,103875.0
2021-03-30 12:30:00,60.09,60.11,59.83,60.0,48650.0,55.5692,55.5877,55.3288,55.486,48650.0
2021-03-30 13:00:00,60.0,60.07,59.9,60.01,37665.0,55.486,55.5507,55.3935,55.4952,37665.0
2021-03-30 13:30:00,60.03,60.07,59.87,59.89,38906.0,55.5137,55.5507,55.3657,55.3842,38906.0
2021-03-30 14:00:00,59.9,60.12,59.79,60.12,382444.0,55.3935,55.5969,55.2918,55.5969,382444.0
2021-03-30 14:30:00,60.13,60.16,59.92,60.03,74076.0,55.6062,55.6339,55.412,55.5137,74076.0
2021-03-30 15:00:00,60.02,60.17,59.98,60.08,88137.0,55.5045,55.6432,55.4675,55.5599,88137.0
2021-03-30 15:30:00,60.08,60.15,59.84,60.02,265763.0,55.5599,55.6247,55.338,55.5045,265763.0
2021-03-31 09:30:00,60.45,60.76,59.99,60.0,77379.0,55.9021,56.1888,55.4767,55.486,77379.0
2021-03-31 10:00:00,60.0,60.02,59.77,59.9,40300.0,55.486,55.5045,55.2733,55.3935,40300.0
2021-03-31 10:30:00,59.92,60.01,59.57,59.78,48957.0,55.412,55.4952,55.0883,55.2825,48957.0
2021-03-31 11:00:00,59.79,60.02,59.78,59.89,34660.0,55.2918,55.5045,55.2825,55.3842,34660.0
2021-03-31 11:30:00,59.85,60.15,59.68,60.01,32408.0,55.3473,55.6247,55.19,55.4952,32408.0
2021-03-31 12:00:00,60.0,60.08,59.94,59.97,38143.0,55.486,55.5599,55.4305,55.4582,38143.0
2021-03-31 12:30:00,59.94,60.13,59.89,60.08,36904.0,55.4305,55.6062,55.3842,55.5599,36904.0
2021-03-31 13:00:00,60.09,60.4,60.09,60.35,78099.0,55.5692,55.8559,55.5692,55.8096,78099.0
2021-03-31 13:30:00,60.34,60.54,60.23,60.52,36636.0,55.8004,55.9853,55.6987,55.9668,36636.0
2021-03-31 14:00:00,60.49,60.52,60.31,60.31,41532.0,55.9391,55.9668,55.7726,55.7726,41532.0
2021-03-31 14:30:00,60.32,60.44,60.11,60.13,52765.0,55.7819,55.8929,55.5877,55.6062,52765.0
2021-03-31 15:00:00,60.12,60.28,60.04,60.18,48903.0,55.5969,55.7449,55.523,55.6524,48903.0
2021-03-31 15:30:00,60.2,60.25,59.88,59.89,270388.0,55.6709,55.7172,55.375,55.3842,270388.0
2021-04-01 09:30:00,60.0,60.14,59.62,59.62,78568.0,55.486,55.6154,55.1346,55.1346,78568.0
2021-04-01 10:00:00,59.66,60.07,59.66,59.93,67517.0,55.1715,55.5507,55.1715,55.4212,67517.0
2021-04-01 10:30:00,59.93,60.25,59.84,60.16,40834.0,55.4212,55.7172,55.338,55.6339,40834.0
2021-04-01 11:00:00,60.13,60.33,60.11,60.17,61468.0,55.6062,55.7911,55.5877,55.6432,61468.0
2021-04-01 11:30:00,60.18,60.46,60.03,60.44,61513.0,55.6524,55.9114,55.5137,55.8929,61513.0
2021-04-01 12:00:00,60.45,60.63,60.44,60.54,38598.0,55.9021,56.0686,55.8929,55.9853,38598.0
2021-04-01 12:30:00,60.54,60.66,60.37,60.43,39594.0,55.9853,56.0963,55.8281,55.8836,39594.0
2021-04-01 13:00:00,60.43,60.71,60.42,60.66,75312.0,55.8836,56.1426,55.8744,56.0963,75312.0
2021-04-01 13:30:00,60.69,60.77,60.54,60.64,71483.0,56.1241,56.198,55.9853,56.0778,71483.0
2021-04-01 14:00:00,60.63,60.74,60.48,60.52,48367.0,56.0686,56.1703,55.9299,55.9668,48367.0
2021-04-01 14:30:00,60.52,60.84,60.47,60.76,207156.0,55.9668,56.2628,55.9206,56.1888,207156.0
2021-04-01 15:00:00,60.76,60.87,60.68,60.86,111084.0,56.1888,56.2905,56.1148,56.2813,111084.0
2021-04-01 15:30:00,60.87,61.01,60.78,61.0,284807.0,56.2905,56.42,56.2073,56.4107,284807.0
2021-04-05 09:30:00,61.47,61.97,61.39,61.5,88821.0,56.8454,57.3078,56.7714,56.8731,88821.0
2021-04-05 10:00:00,61.49,61.66,61.3,61.62,36617.0,56.8639,57.0211,56.6882,56.9841,36617.0
2021-04-05 10:30:00,61.61,61.7,61.55,61.61,31274.0,56.9748,57.0581,56.9194,56.9748,31274.0
2021-04-05 11:00:00,61.58,61.7,61.5,61.64,30093.0,56.9471,57.0581,56.8731,57.0026,30093.0
2021-04-05 11:30:00,61.66,61.9,61.66,61.84,44255.0,57.0211,57.243,57.0211,57.1875,44255.0
2021-04-05 12:00:00,61.85,61.96,61.75,61.86,40896.0,57.1968,57.2985,57.1043,57.206,40896.0
2021-04-05 12:30:00,61.85,61.89,61.66,61.67,17663.0,57.1968,57.2338,57.0211,57.0303,17663.0
2021-04-05 13:00:00,61.62,61.68,61.48,61.64,36170.0,56.9841,57.0396,56.8546,57.0026,36170.0
2021-04-05 13:30:00,61.63,61.73,61.61,61.69,19822.0,56.9933,57.0858,56.9748,57.0488,19822.0
2021-04-05 14:00:00,61.69,61.72,61.58,61.61,22251.0,57.0488,57.0766,56.9471,56.9748,22251.0
2021-04-05 14:30:00,61.6,61.62,61.42,61.42,32888.0,56.9656,56.9841,56.7991,56.7991,32888.0
2021-04-05 15:00:00,61.44,61.64,61.33,61.64,133511.0,56.8176,57.0026,56.7159,57.0026,133511.0
2021-04-05 15:30:00,61.66,61.82,61.6,61.8,242465.0,57.0211,57.169,56.9656,57.1505,242465.0
2021-04-06 09:30:00,62.65,62.86,61.79,61.82,299597.0,57.9366,58.1308,57.1413,57.169,299597.0
2021-04-06 10:00:00,61.81,62.7,61.75,62.55,147532.0,57.1598,57.9828,57.1043,57.8441,147532.0
2021-04-06 10:30:00,62.53,62.78,62.01,62.15,137367.0,57.8256,58.0568,57.3447,57.4742,137367.0
2021-04-06 11:00:00,62.13,62.43,62.11,62.37,102330.0,57.4557,57.7331,57.4372,57.6777,102330.0
2021-04-06 11:30:00,62.35,62.52,62.28,62.29,163555.0,57.6592,57.8164,57.5944,57.6037,163555.0
2021-04-06 12:00:00,62.29,62.55,62.21,62.55,77550.0,57.6037,57.8441,57.5297,57.8441,77550.0
2021-04-06 12:30:00,62.55,62.64,62.39,62.57,81483.0,57.8441,57.9274,57.6962,57.8626,81483.0
2021-04-06 13:00:00,62.57,62.7,62.55,62.67,87626.0,57.8626,57.9828,57.8441,57.9551,87626.0
2021-04-06 13:30:00,62.66,62.76,62.58,62.69,78155.0,57.9458,58.0383,57.8719,57.9736,78155.0
2021-04-06 14:00:00,62.68,62.77,62.53,62.54,121598.0,57.9643,58.0476,57.8256,57.8349,121598.0
2021-04-06 14:30:00,62.53,62.55,62.36,62.41,89781.0,57.8256,57.8441,57.6684,57.7147,89781.0
2021-04-06 15:00:00,62.41,62.42,62.27,62.32,98768.0,57.7147,57.7239,57.5852,57.6314,98768.0
2021-04-06 15:30:00,62.32,62.51,62.3,62.44,265637.0,57.6314,57.8071,57.6129,57.7424,265637.0
2021-04-07 09:30:00,62.24,62.24,61.17,61.19,160214.0,57.5574,57.5574,56.5679,56.5864,160214.0
2021-04-07 10:00:00,61.23,61.24,60.75,61.0,273457.0,56.6234,56.6327,56.1795,56.4107,273457.0
2021-04-07 10:30:00,61.06,61.5,60.95,61.31,133431.0,56.4662,56.8731,56.3645,56.6974,133431.0
2021-04-07 11:00:00,61.28,61.43,61.03,61.25,80774.0,56.6697,56.8084,56.4385,56.6419,80774.0
2021-04-07 11:30:00,61.25,61.29,61.12,61.19,80009.0,56.6419,56.6789,56.5217,56.5864,80009.0
2021-04-07 12:00:00,61.19,61.37,61.15,61.22,100450.0,56.5864,56.7529,56.5494,56.6142,100450.0
2021-04-07 12:30:00,61.22,61.27,60.78,61.14,174762.0,56.6142,56.6604,56.2073,56.5402,174762.0
2021-04-07 13:00:00,61.14,61.14,60.95,61.12,46784.0,56.5402,56.5402,56.3645,56.5217,46784.0
2021-04-07 13:30:00,61.1,61.33,61.1,61.33,59385.0,56.5032,56.7159,56.5032,56.7159,59385.0
2021-04-07 14:00:00,61.31,61.43,61.28,61.33,71024.0,56.6974,56.8084,56.6697,56.7159,71024.0
2021-04-07 14:30:00,61.35,61.36,61.18,61.22,69660.0,56.7344,56.7436,56.5772,56.6142,69660.0
2021-04-07 15:00:00,61.22,61.25,61.02,61.03,143093.0,56.6142,56.6419,56.4292,56.4385,143093.0
2021-04-07 15:30:00,61.02,61.15,61.0,61.09,291988.0,56.4292,56.5494,56.4107,56.494,291988.0
2021-04-08 09:30:00,61.06,61.37,61.04,61.17,72796.0,56.4662,56.7529,56.4477,56.5679,72796.0
2021-04-08 10:00:00,61.13,61.36,61.0,61.32,82531.0,56.531,56.7436,56.4107,56.7067,82531.0
2021-04-08 10:30:00,61.34,61.37,61.12,61.26,41840.0,56.7252,56.7529,56.5217,56.6512,41840.0
2021-04-08 11:00:00,61.27,61.39,61.21,61.32,39621.0,56.6604,56.7714,56.6049,56.7067,39621.0
2021-04-08 11:30:00,61.3,61.35,61.09,61.15,94228.0,56.6882,56.7344,56.494,56.5494,94228.0
2021-04-08 12:00:00,61.16,61.34,61.15,61.29,82352.0,56.5587,56.7252,56.5494,56.6789,82352.0
2021-04-08 12:30:00,61.29,61.45,61.24,61.39,66086.0,56.6789,56.8269,56.6327,56.7714,66086.0
2021-04-08 13:00:00,61.39,61.5,61.36,61.46,60482.0,56.7714,56.8731,56.7436,56.8361,60482.0
2021-04-08 13:30:00,61.43,61.43,61.09,61.1,104465.0,56.8084,56.8084,56.494,56.5032,104465.0
2021-04-08 14:00:00,61.1,61.15,61.09,61.12,72049.0,56.5032,56.5494,56.494,56.5217,72049.0
2021-04-08 14:30:00,61.1,61.46,61.09,61.44,78976.0,56.5032,56.8361,56.494,56.8176,78976.0
2021-04-08 15:00:00,61.44,61.6,61.3,61.55,90595.0,56.8176,56.9656,56.6882,56.9194,90595.0
2021-04-08 15:30:00,61.54,61.57,61.39,61.53,248925.0,56.9101,56.9379,56.7714,56.9009,248925.0
2021-04-09 09:30:00,61.69,62.1,61.54,62.1,61853.0,57.0488,57.428,56.9101,57.428,61853.0
2021-04-09 10:00:00,62.05,62.37,61.99,62.33,60876.0,57.3817,57.6777,57.3263,57.6407,60876.0
2021-04-09 10:30:00,62.31,62.4,62.22,62.25,42782.0,57.6222,57.7054,57.5389,57.5667,42782.0
2021-04-09 11:00:00,62.26,62.5,62.25,62.39,40993.0,57.5759,57.7979,57.5667,57.6962,40993.0
2021-04-09 11:30:00,62.39,62.44,62.32,62.44,22723.0,57.6962,57.7424,57.6314,57.7424,22723.0
2021-04-09 12:00:00,62.41,62.59,62.35,62.53,34482.0,57.7147,57.8811,57.6592,57.8256,34482.0
2021-04-09 12:30:00,62.52,62.65,62.51,62.57,27903.0,57.8164,57.9366,57.8071,57.8626,27903.0
2021-04-09 13:00:00,62.58,62.73,62.48,62.67,29481.0,57.8719,58.0106,57.7794,57.9551,29481.0
2021-04-09 13:30:00,62.69,62.69,62.56,62.6,38705.0,57.9736,57.9736,57.8534,57.8904,38705.0
2021-04-09 14:00:00,62.6,62.72,62.58,62.58,34785.0,57.8904,58.0013,57.8719,57.8719,34785.0
2021-04-09 14:30:00,62.58,62.63,62.53,62.54,39221.0,57.8719,57.9181,57.8256,57.8349,39221.0
2021-04-09 15:00:00,62.54,62.86,62.46,62.84,72583.0,57.8349,58.1308,57.7609,58.1123,72583.0
2021-04-09 15:30:00,62.83,63.04,62.79,62.99,216092.0,58.1031,58.2973,58.0661,58.251,216092.0
2021-04-12 09:30:00,62.89,63.14,62.81,63.0,117832.0,58.1585,58.3897,58.0846,58.2603,117832.0
2021-04-12 10:00:00,62.98,63.32,62.95,63.23,39410.0,58.2418,58.5562,58.214,58.473,39410.0
2021-04-12 10:30:00,63.26,63.32,62.92,63.06,42949.0,58.5007,58.5562,58.1863,58.3158,42949.0
2021-04-12 11:00:00,63.05,63.24,62.95,63.16,44810.0,58.3065,58.4822,58.214,58.4082,44810.0
2021-04-12 11:30:00,63.15,63.23,63.03,63.07,40909.0,58.399,58.473,58.288,58.325,40909.0
2021-04-12 12:00:00,63.07,63.19,63.01,63.13,24406.0,58.325,58.436,58.2695,58.3805,24406.0
2021-04-12 12:30:00,63.12,63.21,63.08,63.09,23913.0,58.3712,58.4545,58.3342,58.3435,23913.0
2021-04-12 13:00:00,63.08,63.1,62.9,62.99,24593.0,58.3342,58.3527,58.1678,58.251,24593.0
2021-04-12 13:30:00,62.99,63.03,62.88,62.89,30712.0,58.251,58.288,58.1493,58.1585,30712.0
2021-04-12 14:00:00,62.9,63.11,62.9,63.11,31531.0,58.1678,58.362,58.1678,58.362,31531.0
2021-04-12 14:30:00,63.11,63.2,63.01,63.17,30746.0,58.362,58.4452,58.2695,58.4175,30746.0
2021-04-12 15:00:00,63.17,63.17,63.04,63.13,32076.0,58.4175,58.4175,58.2973,58.3805,32076.0
2021-04-12 15:30:00,63.13,63.35,63.11,63.2,223130.0,58.3805,58.5839,58.362,58.4452,223130.0
2021-04-13 09:30:00,63.1,63.2,62.53,62.77,107747.0,58.3527,58.4452,57.8256,58.0476,107747.0
2021-04-13 10:00:00,62.76,62.85,62.46,62.59,90465.0,58.0383,58.1216,57.7609,57.8811,90465.0
2021-04-13 10:30:00,62.6,62.62,62.33,62.43,31423.0,57.8904,57.9089,57.6407,57.7331,31423.0
2021-04-13 11:00:00,62.44,62.46,62.29,62.35,50264.0,57.7424,57.7609,57.6037,57.6592,50264.0
2021-04-13 11:30:00,62.36,62.56,62.36,62.52,20191.0,57.6684,57.8534,57.6684,57.8164,20191.0
2021-04-13 12:00:00,62.52,62.58,62.43,62.45,19944.0,57.8164,57.8719,57.7331,57.7516,19944.0
2021-04-13 12:30:00,62.44,62.44,62.28,62.38,27667.0,57.7424,57.7424,57.5944,57.6869,27667.0
2021-04-13 13:00:00,62.37,62.48,62.26,62.48,30805.0,57.6777,57.7794,57.5759,57.7794,30805.0
2021-04-13 13:30:00,62.47,62.78,62.46,62.78,35102.0,57.7701,58.0568,57.7609,58.0568,35102.0
2021-04-13 14:00:00,62.76,62.93,62.63,62.91,57331.0,58.0383,58.1955,57.9181,58.177,57331.0
2021-04-13 14:30:00,62.91,62.95,62.82,62.94,69019.0,58.177,58.214,58.0938,58.2048,69019.0
2021-04-13 15:00:00,62.94,63.08,62.94,62.97,55533.0,58.2048,58.3342,58.2048,58.2325,55533.0
2021-04-13 15:30:00,62.97,62.98,62.79,62.81,180689.0,58.2325,58.2418,58.0661,58.0846,180689.0
2021-04-14 09:30:00,62.82,62.82,62.44,62.46,80216.0,58.0938,58.0938,57.7424,57.7609,80216.0
2021-04-14 10:00:00,62.5,62.57,62.21,62.46,54966.0,57.7979,57.8626,57.5297,57.7609,54966.0
2021-04-14 10:30:00,62.46,62.5,62.32,62.36,65917.0,57.7609,57.7979,57.6314,57.6684,65917.0
2021-04-14 11:00:00,62.37,62.41,62.09,62.2,67852.0,57.6777,57.7147,57.4187,57.5205,67852.0
2021-04-14 11:30:00,62.18,62.31,62.15,62.31,56280.0,57.502,57.6222,57.4742,57.6222,56280.0
2021-04-14 12:00:00,62.27,62.46,62.22,62.44,51776.0,57.5852,57.7609,57.5389,57.7424,51776.0
2021-04-14 12:30:00,62.43,62.63,62.38,62.62,58269.0,57.7331,57.9181,57.6869,57.9089,58269.0
2021-04-14 13:00:00,62.61,62.8,62.59,62.76,51554.0,57.8996,58.0753,57.8811,58.0383,51554.0
2021-04-14 13:30:00,62.77,62.86,62.72,62.74,55453.0,58.0476,58.1308,58.0013,58.0198,55453.0
2021-04-14 14:00:00,62.71,62.8,62.54,62.71,47278.0,57.9921,58.0753,57.8349,57.9921,47278.0
2021-04-14 14:30:00,62.71,62.76,62.57,62.6,43820.0,57.9921,58.0383,57.8626,57.8904,43820.0
2021-04-14 15:00:00,62.59,62.71,62.56,62.67,55886.0,57.8811,57.9921,57.8534,57.9551,55886.0
2021-04-14 15:30:00,62.67,62.7,62.37,62.51,202297.0,57.9551,57.9828,57.6777,57.8071,202297.0
2021-04-15 09:30:00,62.51,62.72,62.29,62.39,83442.0,57.8071,58.0013,57.6037,57.6962,83442.0
2021-04-15 10:00:00,62.4,62.52,62.18,62.34,57514.0,57.7054,57.8164,57.502,57.6499,57514.0
2021-04-15 10:30:00,62.37,62.9,62.32,62.87,133451.0,57.6777,58.1678,57.6314,58.14,133451.0
2021-04-15 11:00:00,62.87,62.87,62.61,62.7,42938.0,58.14,58.14,57.8996,57.9828,42938.0
2021-04-15 11:30:00,62.69,62.86,62.61,62.84,32588.0,57.9736,58.1308,57.8996,58.1123,32588.0
2021-04-15 12:00:00,62.84,62.98,62.8,62.89,25337.0,58.1123,58.2418,58.0753,58.1585,25337.0
2021-04-15 12:30:00,62.87,62.87,62.72,62.84,29920.0,58.14,58.14,58.0013,58.1123,29920.0
2021-04-15 13:00:00,62.78,62.89,62.77,62.85,32342.0,58.0568,58.1585,58.0476,58.1216,32342.0
2021-04-15 13:30:00,62.86,62.87,62.69,62.71,27661.0,58.1308,58.14,57.9736,57.9921,27661.0
2021-04-15 14:00:00,62.71,62.82,62.62,62.81,32854.0,57.9921,58.0938,57.9089,58.0846,32854.0
2021-04-15 14:30:00,62.81,62.99,62.81,62.97,79061.0,58.0846,58.251,58.0846,58.2325,79061.0
2021-04-15 15:00:00,62.97,63.11,62.9,63.04,272031.0,58.2325,58.362,58.1678,58.2973,272031.0
2021-04-15 15:30:00,63.05,63.31,63.05,63.25,314453.0,58.3065,58.5469,58.3065,58.4915,314453.0
2021-04-16 09:30:00,63.82,64.42,63.53,64.13,244228.0,59.0186,59.5734,58.7504,59.3053,244228.0
2021-04-16 10:00:00,64.12,65.01,63.96,64.98,323491.0,59.296,60.119,59.148,60.0913,323491.0
2021-04-16 10:30:00,65.0,65.29,64.65,64.66,468673.0,60.1098,60.378,59.7861,59.7954,468673.0
2021-04-16 11:00:00,64.69,64.72,64.33,64.52,233990.0,59.8231,59.8509,59.4902,59.6659,233990.0
2021-04-16 11:30:00,64.5,64.58,64.11,64.14,51490.0,59.6474,59.7214,59.2868,59.3145,51490.0
2021-04-16 12:00:00,64.14,64.25,63.9,64.0,118964.0,59.3145,59.4162,59.0926,59.185,118964.0
2021-04-16 12:30:00,64.0,64.12,63.96,64.07,62232.0,59.185,59.296,59.148,59.2498,62232.0
2021-04-16 13:00:00,64.06,64.5,64.01,64.49,42399.0,59.2405,59.6474,59.1943,59.6382,42399.0
2021-04-16 13:30:00,64.49,64.6,64.34,64.56,44143.0,59.6382,59.7399,59.4995,59.7029,44143.0
2021-04-16 14:00:00,64.55,64.95,64.51,64.81,121184.0,59.6937,60.0636,59.6567,59.9341,121184.0
2021-04-16 14:30:00,64.78,64.86,64.55,64.78,95450.0,59.9063,59.9803,59.6937,59.9063,95450.0
2021-04-16 15:00:00,64.78,65.0,64.78,64.96,100800.0,59.9063,60.1098,59.9063,60.0728,100800.0
2021-04-16 15:30:00,64.98,65.01,64.48,64.59,322718.0,60.0913,60.119,59.6289,59.7306,322718.0
2021-04-19 09:30:00,64.58,64.83,63.97,64.19,101786.0,59.7214,59.9526,59.1573,59.3607,101786.0
2021-04-19 10:00:00,64.16,64.53,64.05,64.4,50311.0,59.333,59.6752,59.2313,59.5549,50311.0
2021-04-19 10:30:00,64.39,64.53,64.15,64.18,50318.0,59.5457,59.6752,59.3237,59.3515,50318.0
2021-04-19 11:00:00,64.13,64.36,64.07,64.33,49520.0,59.3053,59.5179,59.2498,59.4902,49520.0
2021-04-19 11:30:00,64.32,64.4,64.02,64.25,166663.0,59.481,59.5549,59.2035,59.4162,166663.0
2021-04-19 12:00:00,64.23,64.56,64.18,64.51,64633.0,59.3977,59.7029,59.3515,59.6567,64633.0
2021-04-19 12:30:00,64.48,64.5,64.21,64.34,45940.0,59.6289,59.6474,59.3792,59.4995,45940.0
2021-04-19 13:00:00,64.31,64.47,64.24,64.38,41711.0,59.4717,59.6197,59.407,59.5364,41711.0
2021-04-19 13:30:00,64.37,64.4,64.24,64.34,54516.0,59.5272,59.5549,59.407,59.4995,54516.0
2021-04-19 14:00:00,64.33,64.65,64.31,64.47,97268.0,59.4902,59.7861,59.4717,59.6197,97268.0
2021-04-19 14:30:00,64.47,64.55,64.24,64.34,48676.0,59.6197,59.6937,59.407,59.4995,48676.0
2021-04-19 15:00:00,64.35,64.46,64.28,64.39,40307.0,59.5087,59.6104,59.444,59.5457,40307.0
2021-04-19 15:30:00,64.39,64.6,64.35,64.54,134946.0,59.5457,59.7399,59.5087,59.6844,134946.0
2021-04-20 09:30:00,64.38,64.85,64.28,64.53,167188.0,59.5364,59.9711,59.444,59.6752,167188.0
2021-04-20 10:00:00,64.52,64.7,64.27,64.28,140873.0,59.6659,59.8324,59.4347,59.444,140873.0
2021-04-20 10:30:00,64.25,64.35,63.9,64.07,58776.0,59.4162,59.5087,59.0926,59.2498,58776.0
2021-04-20 11:00:00,64.08,64.09,63.63,63.72,71923.0,59.259,59.2683,58.8429,58.9261,71923.0
2021-04-20 11:30:00,63.72,63.78,63.47,63.6,69616.0,58.9261,58.9816,58.6949,58.8151,69616.0
2021-04-20 12:00:00,63.59,63.59,63.39,63.41,60552.0,58.8059,58.8059,58.6209,58.6394,60552.0
2021-04-20 12:30:00,63.42,63.43,63.23,63.35,79635.0,58.6487,58.6579,58.473,58.5839,79635.0
2021-04-20 13:00:00,63.35,63.36,63.07,63.29,100074.0,58.5839,58.5932,58.325,58.5284,100074.0
2021-04-20 13:30:00,63.3,63.3,63.07,63.15,36401.0,58.5377,58.5377,58.325,58.399,36401.0
2021-04-20 14:00:00,63.14,63.24,63.08,63.14,33307.0,58.3897,58.4822,58.3342,58.3897,33307.0
2021-04-20 14:30:00,63.13,63.18,62.95,63.17,51462.0,58.3805,58.4267,58.214,58.4175,51462.0
2021-04-20 15:00:00,63.18,63.44,63.1,63.38,88798.0,58.4267,58.6672,58.3527,58.6117,88798.0
2021-04-20 15:30:00,63.38,63.6,63.34,63.49,174014.0,58.6117,58.8151,58.5747,58.7134,174014.0
2021-04-21 09:30:00,63.93,64.34,63.67,64.2,61762.0,59.1203,59.4995,58.8799,59.37,61762.0
2021-04-21 10:00:00,64.23,64.38,64.16,64.26,35629.0,59.3977,59.5364,59.333,59.4255,35629.0
2021-04-21 10:30:00,64.3,64.51,64.24,64.48,29234.0,59.4625,59.6567,59.407,59.6289,29234.0
2021-04-21 11:00:00,64.49,64.62,64.22,64.27,54982.0,59.6382,59.7584,59.3885,59.4347,54982.0
2021-04-21 11:30:00,64.29,64.37,64.22,64.32,26526.0,59.4532,59.5272,59.3885,59.481,26526.0
2021-04-21 12:00:00,64.32,64.37,64.21,64.29,20663.0,59.481,59.5272,59.3792,59.4532,20663.0
2021-04-21 12:30:00,64.28,64.4,64.2,64.25,24883.0,59.444,59.5549,59.37,59.4162,24883.0
2021-04-21 13:00:00,64.26,64.35,64.16,64.29,20745.0,59.4255,59.5087,59.333,59.4532,20745.0
2021-04-21 13:30:00,64.28,64.3,64.16,64.19,22993.0,59.444,59.4625,59.333,59.3607,22993.0
2021-04-21 14:00:00,64.19,64.23,64.11,64.14,38661.0,59.3607,59.3977,59.2868,59.3145,38661.0
2021-04-21 14:30:00,64.11,64.2,64.0,64.04,31303.0,59.2868,59.37,59.185,59.222,31303.0
2021-04-21 15:00:00,64.03,64.17,64.02,64.05,36432.0,59.2128,59.3422,59.2035,59.2313,36432.0
2021-04-21 15:30:00,64.04,64.2,63.96,64.07,142418.0,59.222,59.37,59.148,59.2498,142418.0
2021-04-22 09:30:00,64.38,64.42,64.05,64.31,72514.0,59.5364,59.5734,59.2313,59.4717,72514.0
2021-04-22 10:00:00,64.24,64.26,63.98,64.04,22134.0,59.407,59.4255,59.1665,59.222,22134.0
2021-04-22 10:30:00,64.04,64.22,64.03,64.17,26131.0,59.222,59.3885,59.2128,59.3422,26131.0
2021-04-22 11:00:00,64.2,64.48,64.16,64.41,26218.0,59.37,59.6289,59.333,59.5642,26218.0
2021-04-22 11:30:00,64.42,64.45,64.19,64.42,30020.0,59.5734,59.6012,59.3607,59.5734,30020.0
2021-04-22 12:00:00,64.42,64.47,64.35,64.4,26343.0,59.5734,59.6197,59.5087,59.5549,26343.0
2021-04-22 12:30:00,64.39,64.48,64.35,64.48,19507.0,59.5457,59.6289,59.5087,59.6289,19507.0
2021-04-22 13:00:00,64.46,64.49,63.97,64.16,38769.0,59.6104,59.6382,59.1573,59.333,38769.0
2021-04-22 13:30:00,64.15,64.23,63.8,63.85,33236.0,59.3237,59.3977,59.0001,59.0463,33236.0
2021-04-22 14:00:00,63.84,64.08,63.76,64.06,244045.0,59.0371,59.259,58.9631,59.2405,244045.0
2021-04-22 14:30:00,64.07,64.25,64.06,64.09,68199.0,59.2498,59.4162,59.2405,59.2683,68199.0
2021-04-22 15:00:00,64.09,64.12,63.93,64.07,237215.0,59.2683,59.296,59.1203,59.2498,237215.0
2021-04-22 15:30:00,64.06,64.22,64.02,64.06,171171.0,59.2405,59.3885,59.2035,59.2405,171171.0
2021-04-23 09:30:00,64.0,64.2,63.84,64.18,44926.0,59.185,59.37,59.0371,59.3515,44926.0
2021-04-23 10:00:00,64.2,64.33,64.0,64.18,104955.0,59.37,59.4902,59.185,59.3515,104955.0
2021-04-23 10:30:00,64.2,64.7,64.17,64.7,121200.0,59.37,59.8324,59.3422,59.8324,121200.0
2021-04-23 11:00:00,64.7,64.8,64.56,64.56,44742.0,59.8324,59.9248,59.7029,59.7029,44742.0
2021-04-23 11:30:00,64.57,64.67,64.45,64.62,44318.0,59.7121,59.8046,59.6012,59.7584,44318.0
2021-04-23 12:00:00,64.61,64.69,64.54,64.54,32353.0,59.7491,59.8231,59.6844,59.6844,32353.0
2021-04-23 12:30:00,64.54,64.75,64.54,64.65,26754.0,59.6844,59.8786,59.6844,59.7861,26754.0
2021-04-23 13:00:00,64.65,64.79,64.6,64.74,73496.0,59.7861,59.9156,59.7399,59.8694,73496.0
2021-04-23 13:30:00,64.75,64.8,64.56,64.58,35613.0,59.8786,59.9248,59.7029,59.7214,35613.0
2021-04-23 14:00:00,64.57,64.64,64.44,64.5,50518.0,59.7121,59.7769,59.5919,59.6474,50518.0
2021-04-23 14:30:00,64.5,64.7,64.46,64.67,61935.0,59.6474,59.8324,59.6104,59.8046,61935.0
2021-04-23 15:00:00,64.68,64.79,64.67,64.77,51929.0,59.8139,59.9156,59.8046,59.8971,51929.0
2021-04-23 15:30:00,64.77,64.83,64.65,64.72,240082.0,59.8971,59.9526,59.7861,59.8509,240082.0
2021-04-26 09:30:00,64.96,65.1,64.5,64.74,123870.0,60.0728,60.2023,59.6474,59.8694,123870.0
2021-04-26 10:00:00,64.69,64.77,64.26,64.27,38462.0,59.8231,59.8971,59.4255,59.4347,38462.0
2021-04-26 10:30:00,64.28,64.51,63.74,63.82,163822.0,59.444,59.6567,58.9446,59.0186,163822.0
2021-04-26 11:00:00,63.8,63.95,63.7,63.7,129544.0,59.0001,59.1388,58.9076,58.9076,129544.0
2021-04-26 11:30:00,63.72,63.72,63.36,63.47,80721.0,58.9261,58.9261,58.5932,58.6949,80721.0
2021-04-26 12:00:00,63.46,63.55,63.33,63.45,118403.0,58.6857,58.7689,58.5654,58.6764,118403.0
2021-04-26 12:30:00,63.44,63.58,63.4,63.45,37395.0,58.6672,58.7966,58.6302,58.6764,37395.0
2021-04-26 13:00:00,63.43,63.58,63.42,63.49,25937.0,58.6579,58.7966,58.6487,58.7134,25937.0
2021-04-26 13:30:00,63.5,63.58,63.43,63.58,33948.0,58.7226,58.7966,58.6579,58.7966,33948.0
2021-04-26 14:00:00,63.59,63.7,63.48,63.69,43982.0,58.8059,58.9076,58.7042,58.8984,43982.0
2021-04-26 14:30:00,63.67,63.69,63.55,63.68,29194.0,58.8799,58.8984,58.7689,58.8891,29194.0
2021-04-26 15:00:00,63.68,63.69,63.45,63.45,71788.0,58.8891,58.8984,58.6764,58.6764,71788.0
2021-04-26 15:30:00,63.47,63.52,63.31,63.37,231356.0,58.6949,58.7411,58.5469,58.6024,231356.0
2021-04-27 09:30:00,63.39,63.61,63.15,63.25,163002.0,58.6209,58.8244,58.399,58.4915,163002.0
2021-04-27 10:00:00,63.25,63.51,63.25,63.45,64297.0,58.4915,58.7319,58.4915,58.6764,64297.0
2021-04-27 10:30:00,63.46,63.62,63.43,63.58,59892.0,58.6857,58.8336,58.6579,58.7966,59892.0
2021-04-27 11:00:00,63.57,63.85,63.55,63.78,64770.0,58.7874,59.0463,58.7689,58.9816,64770.0
2021-04-27 11:30:00,63.81,64.07,63.76,64.0,67229.0,59.0093,59.2498,58.9631,59.185,67229.0
2021-04-27 12:00:00,64.01,64.1,63.92,63.96,40436.0,59.1943,59.2775,59.1111,59.148,40436.0
2021-04-27 12:30:00,63.97,63.98,63.71,63.8,33613.0,59.1573,59.1665,58.9168,59.0001,33613.0
2021-04-27 13:00:00,63.84,64.06,63.73,63.88,82254.0,59.0371,59.2405,58.9353,59.0741,82254.0
2021-04-27 13:30:00,63.94,63.99,63.79,63.8,112899.0,59.1295,59.1758,58.9908,59.0001,112899.0
2021-04-27 14:00:00,63.83,63.85,63.69,63.76,91371.0,59.0278,59.0463,58.8984,58.9631,91371.0
2021-04-27 14:30:00,63.75,63.77,63.49,63.49,44837.0,58.9538,58.9723,58.7134,58.7134,44837.0
2021-04-27 15:00:00,63.5,63.63,63.44,63.57,94706.0,58.7226,58.8429,58.6672,58.7874,94706.0
2021-04-27 15:30:00,63.58,63.72,63.48,63.56,282807.0,58.7966,58.9261,58.7042,58.7781,282807.0
2021-04-28 09:30:00,65.08,65.09,62.3,63.52,382041.0,60.1838,60.193,57.6129,58.7411,382041.0
2021-04-28 10:00:00,63.53,63.98,63.48,63.62,137449.0,58.7504,59.1665,58.7042,58.8336,137449.0
2021-04-28 10:30:00,63.59,63.98,63.58,63.68,103564.0,58.8059,59.1665,58.7966,58.8891,103564.0
2021-04-28 11:00:00,63.66,63.93,63.55,63.89,104735.0,58.8706,59.1203,58.7689,59.0833,104735.0
2021-04-28 11:30:00,63.9,63.9,63.36,63.48,71222.0,59.0926,59.0926,58.5932,58.7042,71222.0
2021-04-28 12:00:00,63.46,63.51,63.29,63.45,46807.0,58.6857,58.7319,58.5284,58.6764,46807.0
2021-04-28 12:30:00,63.42,63.65,63.36,63.53,41681.0,58.6487,58.8614,58.5932,58.7504,41681.0
2021-04-28 13:00:00,63.53,63.59,63.4,63.5,41182.0,58.7504,58.8059,58.6302,58.7226,41182.0
2021-04-28 13:30:00,63.5,63.77,63.49,63.55,124738.0,58.7226,58.9723,58.7134,58.7689,124738.0
2021-04-28 14:00:00,63.64,63.82,63.53,63.8,87384.0,58.8521,59.0186,58.7504,59.0001,87384.0
2021-04-28 14:30:00,63.81,64.14,63.76,64.06,116244.0,59.0093,59.3145,58.9631,59.2405,116244.0
2021-04-28 15:00:00,64.07,64.11,63.86,63.95,137010.0,59.2498,59.2868,59.0556,59.1388,137010.0
2021-04-28 15:30:00,63.96,64.13,63.89,64.0,344778.0,59.148,59.3053,59.0833,59.185,344778.0
2021-04-29 09:30:00,64.23,64.59,64.09,64.39,73801.0,59.3977,59.7306,59.2683,59.5457,73801.0
2021-04-29 10:00:00,64.39,64.79,64.3,64.69,86420.0,59.5457,59.9156,59.4625,59.8231,86420.0
2021-04-29 10:30:00,64.71,64.92,64.6,64.77,50895.0,59.8416,60.0358,59.7399,59.8971,50895.0
2021-04-29 11:00:00,64.73,65.09,64.64,64.95,65068.0,59.8601,60.193,59.7769,60.0636,65068.0
2021-04-29 11:30:00,64.93,64.94,64.68,64.8,38677.0,60.0451,60.0543,59.8139,59.9248,38677.0
2021-04-29 12:00:00,64.79,64.8,64.46,64.56,55817.0,59.9156,59.9248,59.6104,59.7029,55817.0
2021-04-29 12:30:00,64.54,64.65,64.45,64.55,46129.0,59.6844,59.7861,59.6012,59.6937,46129.0
2021-04-29 13:00:00,64.52,64.75,64.45,64.62,35297.0,59.6659,59.8786,59.6012,59.7584,35297.0
2021-04-29 13:30:00,64.61,64.76,64.54,64.66,39011.0,59.7491,59.8879,59.6844,59.7954,39011.0
2021-04-29 14:00:00,64.66,64.8,64.59,64.73,46478.0,59.7954,59.9248,59.7306,59.8601,46478.0
2021-04-29 14:30:00,64.73,65.09,64.71,65.09,94091.0,59.8601,60.193,59.8416,60.193,94091.0
2021-04-29 15:00:00,65.1,65.23,64.92,64.92,87890.0,60.2023,60.3225,60.0358,60.0358,87890.0
2021-04-29 15:30:00,64.95,65.05,64.86,64.94,323391.0,60.0636,60.156,59.9803,60.0543,323391.0
2021-04-30 09:30:00,64.63,64.82,63.97,64.15,55919.0,59.7676,59.9433,59.1573,59.3237,55919.0
2021-04-30 10:00:00,64.09,64.18,63.91,64.18,76017.0,59.2683,59.3515,59.1018,59.3515,76017.0
2021-04-30 10:30:00,64.13,64.18,63.7,63.86,45188.0,59.3053,59.3515,58.9076,59.0556,45188.0
2021-04-30 11:00:00,63.85,63.85,63.52,63.72,106578.0,59.0463,59.0463,58.7411,58.9261,106578.0
2021-04-30 11:30:00,63.71,64.06,63.67,64.06,73045.0,58.9168,59.2405,58.8799,59.2405,73045.0
2021-04-30 12:00:00,64.05,64.29,63.95,64.29,49664.0,59.2313,59.4532,59.1388,59.4532,49664.0
2021-04-30 12:30:00,64.27,64.31,64.07,64.17,36593.0,59.4347,59.4717,59.2498,59.3422,36593.0
2021-04-30 13:00:00,64.18,64.29,64.11,64.26,32583.0,59.3515,59.4532,59.2868,59.4255,32583.0
2021-04-30 13:30:00,64.26,64.32,63.85,63.9,66156.0,59.4255,59.481,59.0463,59.0926,66156.0
2021-04-30 14:00:00,63.92,63.93,63.73,63.86,63672.0,59.1111,59.1203,58.9353,59.0556,63672.0
2021-04-30 14:30:00,63.86,63.91,63.71,63.79,65630.0,59.0556,59.1018,58.9168,58.9908,65630.0
2021-04-30 15:00:00,63.81,63.93,63.78,63.93,83966.0,59.0093,59.1203,58.9816,59.1203,83966.0
2021-04-30 15:30:00,63.93,63.97,63.76,63.88,374161.0,59.1203,59.1573,58.9631,59.0741,374161.0
2021-05-03 09:30:00,64.57,65.17,64.33,65.02,74209.0,59.7121,60.267,59.4902,60.1283,74209.0
2021-05-03 10:00:00,65.02,65.04,64.64,64.8,66135.0,60.1283,60.1468,59.7769,59.9248,66135.0
2021-05-03 10:30:00,64.76,64.96,64.62,64.96,43660.0,59.8879,60.0728,59.7584,60.0728,43660.0
2021-05-03 11:00:00,64.95,65.09,64.79,64.79,32820.0,60.0636,60.193,59.9156,59.9156,32820.0
2021-05-03 11:30:00,64.8,65.04,64.75,64.98,38719.0,59.9248,60.1468,59.8786,60.0913,38719.0
2021-05-03 12:00:00,64.98,64.99,64.8,64.91,31414.0,60.0913,60.1006,59.9248,60.0266,31414.0
2021-05-03 12:30:00,64.92,65.03,64.83,65.02,59923.0,60.0358,60.1375,59.9526,60.1283,59923.0
2021-05-03 13:00:00,65.02,65.21,64.99,65.15,51814.0,60.1283,60.304,60.1006,60.2485,51814.0
2021-05-03 13:30:00,65.15,65.22,65.07,65.11,65830.0,60.2485,60.3132,60.1745,60.2115,65830.0
2021-05-03 14:00:00,65.15,65.25,65.07,65.22,41275.0,60.2485,60.341,60.1745,60.3132,41275.0
2021-05-03 14:30:00,65.24,65.42,65.22,65.31,42208.0,60.3317,60.4982,60.3132,60.3965,42208.0
2021-05-03 15:00:00,65.3,65.34,65.21,65.32,49973.0,60.3872,60.4242,60.304,60.4057,49973.0
2021-05-03 15:30:00,65.32,65.34,65.07,65.15,177629.0,60.4057,60.4242,60.1745,60.2485,177629.0
2021-05-04 09:30:00,64.87,65.4,64.87,65.36,71213.0,59.9896,60.4797,59.9896,60.4427,71213.0
2021-05-04 10:00:00,65.35,65.59,65.22,65.57,43013.0,60.4335,60.6554,60.3132,60.6369,43013.0
2021-05-04 10:30:00,65.58,65.7,65.49,65.55,61078.0,60.6462,60.7571,60.5629,60.6184,61078.0
2021-05-04 11:00:00,65.54,65.54,65.22,65.32,72540.0,60.6092,60.6092,60.3132,60.4057,72540.0
2021-05-04 11:30:00,65.32,65.53,65.15,65.24,50095.0,60.4057,60.5999,60.2485,60.3317,50095.0
2021-05-04 12:00:00,65.23,65.57,65.21,65.53,28769.0,60.3225,60.6369,60.304,60.5999,28769.0
2021-05-04 12:30:00,65.5,65.52,65.38,65.39,34308.0,60.5722,60.5907,60.4612,60.4705,34308.0
2021-05-04 13:00:00,65.39,65.48,65.34,65.39,36284.0,60.4705,60.5537,60.4242,60.4705,36284.0
2021-05-04 13:30:00,65.39,65.45,65.34,65.42,32419.0,60.4705,60.5259,60.4242,60.4982,32419.0
2021-05-04 14:00:00,65.41,65.64,65.29,65.51,73513.0,60.489,60.7016,60.378,60.5814,73513.0
2021-05-04 14:30:00,65.5,65.58,65.47,65.5,50880.0,60.5722,60.6462,60.5444,60.5722,50880.0
2021-05-04 15:00:00,65.5,65.56,65.38,65.4,68224.0,60.5722,60.6277,60.4612,60.4797,68224.0
2021-05-04 15:30:00,65.4,65.55,65.25,65.55,255497.0,60.4797,60.6184,60.341,60.6184,255497.0
2021-05-05 09:30:00,65.59,65.72,65.06,65.09,66666.0,60.6554,60.7756,60.1653,60.193,66666.0
2021-05-05 10:00:00,65.03,65.1,64.47,64.58,128130.0,60.1375,60.2023,59.6197,59.7214,128130.0
2021-05-05 10:30:00,64.58,64.9,64.47,64.82,55727.0,59.7214,60.0173,59.6197,59.9433,55727.0
2021-05-05 11:00:00,64.84,65.08,64.8,65.01,47976.0,59.9618,60.1838,59.9248,60.119,47976.0
2021-05-05 11:30:00,65.1,65.34,65.04,65.3,39333.0,60.2023,60.4242,60.1468,60.3872,39333.0
2021-05-05 12:00:00,65.31,65.45,65.28,65.37,49019.0,60.3965,60.5259,60.3687,60.452,49019.0
2021-05-05 12:30:00,65.36,65.47,65.34,65.38,21774.0,60.4427,60.5444,60.4242,60.4612,21774.0
2021-05-05 13:00:00,65.4,65.55,65.4,65.48,25158.0,60.4797,60.6184,60.4797,60.5537,25158.0
2021-05-05 13:30:00,65.51,65.57,65.44,65.45,23334.0,60.5814,60.6369,60.5167,60.5259,23334.0
2021-05-05 14:00:00,65.48,65.66,65.47,65.61,29849.0,60.5537,60.7201,60.5444,60.6739,29849.0
2021-05-05 14:30:00,65.64,65.8,65.62,65.71,39425.0,60.7016,60.8496,60.6832,60.7664,39425.0
2021-05-05 15:00:00,65.7,65.75,65.48,65.6,38102.0,60.7571,60.8034,60.5537,60.6647,38102.0
2021-05-05 15:30:00,65.59,65.64,65.45,65.52,128541.0,60.6554,60.7016,60.5259,60.5907,128541.0
2021-05-06 09:30:00,65.76,65.81,65.44,65.6,67988.0,60.8126,60.8589,60.5167,60.6647,67988.0
2021-05-06 10:00:00,65.6,65.68,65.23,65.4,62597.0,60.6647,60.7386,60.3225,60.4797,62597.0
2021-05-06 10:30:00,65.38,65.56,65.28,65.47,45261.0,60.4612,60.6277,60.3687,60.5444,45261.0
2021-05-06 11:00:00,65.47,65.57,65.38,65.51,26153.0,60.5444,60.6369,60.4612,60.5814,26153.0
2021-05-06 11:30:00,65.52,65.6,65.38,65.39,28105.0,60.5907,60.6647,60.4612,60.4705,28105.0
2021-05-06 12:00:00,65.37,65.39,65.22,65.24,30154.0,60.452,60.4705,60.3132,60.3317,30154.0
2021-05-06 12:30:00,65.27,65.27,65.08,65.1,34661.0,60.3595,60.3595,60.1838,60.2023,34661.0
2021-05-06 13:00:00,65.1,65.23,65.03,65.17,32589.0,60.2023,60.3225,60.1375,60.267,32589.0
2021-05-06 13:30:00,65.19,65.24,65.05,65.2,50038.0,60.2855,60.3317,60.156,60.2948,50038.0
2021-05-06 14:00:00,65.2,65.34,65.16,65.28,44021.0,60.2948,60.4242,60.2578,60.3687,44021.0
2021-05-06 14:30:00,65.27,65.58,65.27,65.54,46867.0,60.3595,60.6462,60.3595,60.6092,46867.0
2021-05-06 15:00:00,65.54,65.67,65.46,65.64,46543.0,60.6092,60.7294,60.5352,60.7016,46543.0
2021-05-06 15:30:00,65.65,66.1,65.63,66.06,383226.0,60.7109,61.127,60.6924,61.0901,383226.0
2021-05-07 09:30:00,66.18,66.5,66.07,66.24,65035.0,61.201,61.4969,61.0993,61.2565,65035.0
2021-05-07 10:00:00,66.27,66.5,66.16,66.2,41910.0,61.2843,61.4969,61.1825,61.2195,41910.0
2021-05-07 10:30:00,66.17,66.22,66.02,66.12,36553.0,61.1918,61.238,61.0531,61.1455,36553.0
2021-05-07 11:00:00,66.12,66.22,66.01,66.05,33867.0,61.1455,61.238,61.0438,61.0808,33867.0
2021-05-07 11:30:00,66.03,66.18,66.02,66.12,31761.0,61.0623,61.201,61.0531,61.1455,31761.0
2021-05-07 12:00:00,66.13,66.36,65.97,66.36,108778.0,61.1548,61.3675,61.0068,61.3675,108778.0
2021-05-07 12:30:00,66.36,66.38,66.27,66.31,28634.0,61.3675,61.386,61.2843,61.3212,28634.0
2021-05-07 13:00:00,66.31,66.45,66.29,66.37,30624.0,61.3212,61.4507,61.3027,61.3767,30624.0
2021-05-07 13:30:00,66.37,66.7,66.37,66.64,27362.0,61.3767,61.6819,61.3767,61.6264,27362.0
2021-05-07 14:00:00,66.64,66.96,66.64,66.96,50240.0,61.6264,61.9223,61.6264,61.9223,50240.0
2021-05-07 14:30:00,66.99,67.04,66.81,66.93,61954.0,61.9501,61.9963,61.7836,61.8946,61954.0
2021-05-07 15:00:00,66.91,67.18,66.91,67.1,106433.0,61.8761,62.1258,61.8761,62.0518,106433.0
2021-05-07 15:30:00,67.13,67.21,66.85,66.86,202680.0,62.0795,62.1535,61.8206,61.8299,202680.0
2021-05-10 09:30:00,67.0,67.5,66.67,67.49,107712.0,61.9593,62.4217,61.6542,62.4125,107712.0
2021-05-10 10:00:00,67.52,67.8,67.48,67.77,47876.0,62.4402,62.6991,62.4032,62.6714,47876.0
2021-05-10 10:30:00,67.8,68.12,67.67,68.11,41701.0,62.6991,62.9951,62.5789,62.9858,41701.0
2021-05-10 11:00:00,68.09,68.49,68.04,68.46,142795.0,62.9673,63.3372,62.9211,63.3095,142795.0
2021-05-10 11:30:00,68.49,68.54,68.18,68.22,46810.0,63.3372,63.3835,63.0506,63.0875,46810.0
2021-05-10 12:00:00,68.22,68.31,68.14,68.2,30705.0,63.0875,63.1708,63.0136,63.069,30705.0
2021-05-10 12:30:00,68.21,68.35,68.08,68.1,32168.0,63.0783,63.2078,62.9581,62.9766,32168.0
2021-05-10 13:00:00,68.12,68.18,67.94,67.94,44416.0,62.9951,63.0506,62.8286,62.8286,44416.0
2021-05-10 13:30:00,67.92,68.03,67.87,67.92,43623.0,62.8101,62.9118,62.7639,62.8101,43623.0
2021-05-10 14:00:00,67.93,68.06,67.64,67.75,74534.0,62.8194,62.9396,62.5512,62.6529,74534.0
2021-05-10 14:30:00,67.76,67.77,67.47,67.62,47309.0,62.6622,62.6714,62.394,62.5327,47309.0
2021-05-10 15:00:00,67.65,67.66,67.22,67.36,124374.0,62.5604,62.5697,62.1628,62.2922,124374.0
2021-05-10 15:30:00,67.35,67.46,67.1,67.11,189238.0,62.283,62.3847,62.0518,62.0611,189238.0
2021-05-11 09:30:00,66.42,66.52,65.58,65.65,110571.0,61.423,61.5154,60.6462,60.7109,110571.0
2021-05-11 10:00:00,65.67,65.92,64.71,64.85,147352.0,60.7294,60.9606,59.8416,59.9711,147352.0
2021-05-11 10:30:00,64.84,65.02,64.65,64.89,109497.0,59.9618,60.1283,59.7861,60.0081,109497.0
2021-05-11 11:00:00,64.89,65.0,64.49,64.97,96565.0,60.0081,60.1098,59.6382,60.0821,96565.0
2021-05-11 11:30:00,64.97,65.16,64.79,65.04,90297.0,60.0821,60.2578,59.9156,60.1468,90297.0
2021-05-11 12:00:00,65.02,65.26,64.91,65.03,122621.0,60.1283,60.3502,60.0266,60.1375,122621.0
2021-05-11 12:30:00,65.04,65.04,64.41,64.48,84011.0,60.1468,60.1468,59.5642,59.6289,84011.0
2021-05-11 13:00:00,64.48,64.61,64.38,64.56,86910.0,59.6289,59.7491,59.5364,59.7029,86910.0
2021-05-11 13:30:00,64.56,64.76,64.5,64.68,148971.0,59.7029,59.8879,59.6474,59.8139,148971.0
2021-05-11 14:00:00,64.68,64.8,64.4,64.62,86910.0,59.8139,59.9248,59.5549,59.7584,86910.0
2021-05-11 14:30:00,64.6,64.71,64.4,64.61,79579.0,59.7399,59.8416,59.5549,59.7491,79579.0
2021-05-11 15:00:00,64.63,64.9,64.6,64.81,214158.0,59.7676,60.0173,59.7399,59.9341,214158.0
2021-05-11 15:30:00,64.84,64.85,64.45,64.69,300873.0,59.9618,59.9711,59.6012,59.8231,300873.0
2021-05-12 09:30:00,64.47,64.56,63.37,63.51,200537.0,59.6197,59.7029,58.6024,58.7319,200537.0
2021-05-12 10:00:00,63.5,63.93,63.38,63.52,186115.0,58.7226,59.1203,58.6117,58.7411,186115.0
2021-05-12 10:30:00,63.53,64.01,63.53,63.93,199607.0,58.7504,59.1943,58.7504,59.1203,199607.0
2021-05-12 11:00:00,63.93,64.04,63.6,63.7,83387.0,59.1203,59.222,58.8151,58.9076,83387.0
2021-05-12 11:30:00,63.73,63.76,63.08,63.12,87663.0,58.9353,58.9631,58.3342,58.3712,87663.0
2021-05-12 12:00:00,63.12,63.21,62.78,63.06,100433.0,58.3712,58.4545,58.0568,58.3158,100433.0
2021-05-12 12:30:00,63.04,63.09,62.75,62.8,49176.0,58.2973,58.3435,58.0291,58.0753,49176.0
2021-05-12 13:00:00,62.79,63.02,62.74,62.86,45647.0,58.0661,58.2788,58.0198,58.1308,45647.0
2021-05-12 13:30:00,62.87,63.0,62.75,62.93,49125.0,58.14,58.2603,58.0291,58.1955,49125.0
2021-05-12 14:00:00,62.93,62.94,62.46,62.46,130822.0,58.1955,58.2048,57.7609,57.7609,130822.0
2021-05-12 14:30:00,62.46,62.69,62.39,62.46,155165.0,57.7609,57.9736,57.6962,57.7609,155165.0
2021-05-12 15:00:00,62.45,62.6,62.14,62.23,143967.0,57.7516,57.8904,57.465,57.5482,143967.0
2021-05-12 15:30:00,62.23,62.29,61.95,62.12,481463.0,57.5482,57.6037,57.2893,57.4465,481463.0
2021-05-13 09:30:00,62.52,63.39,62.17,63.32,103829.0,57.8164,58.6209,57.4927,58.5562,103829.0
2021-05-13 10:00:00,63.32,63.65,63.2,63.42,90840.0,58.5562,58.8614,58.4452,58.6487,90840.0
2021-05-13 10:30:00,63.46,63.58,63.36,63.57,52785.0,58.6857,58.7966,58.5932,58.7874,52785.0
2021-05-13 11:00:00,63.57,63.7,63.35,63.39,80351.0,58.7874,58.9076,58.5839,58.6209,80351.0
2021-05-13 11:30:00,63.37,63.55,63.28,63.45,77188.0,58.6024,58.7689,58.5192,58.6764,77188.0
2021-05-13 12:00:00,63.49,63.65,63.44,63.6,47805.0,58.7134,58.8614,58.6672,58.8151,47805.0
2021-05-13 12:30:00,63.61,63.85,63.6,63.7,52238.0,58.8244,59.0463,58.8151,58.9076,52238.0
2021-05-13 13:00:00,63.7,63.86,63.56,63.7,43527.0,58.9076,59.0556,58.7781,58.9076,43527.0
2021-05-13 13:30:00,63.7,63.71,63.4,63.6,32323.0,58.9076,58.9168,58.6302,58.8151,32323.0
2021-05-13 14:00:00,63.64,64.11,63.64,64.08,36191.0,58.8521,59.2868,58.8521,59.259,36191.0
2021-05-13 14:30:00,64.11,64.23,63.93,63.96,154511.0,59.2868,59.3977,59.1203,59.148,154511.0
2021-05-13 15:00:00,63.95,64.09,63.86,63.98,59258.0,59.1388,59.2683,59.0556,59.1665,59258.0
2021-05-13 15:30:00,63.99,64.13,63.73,63.75,234519.0,59.1758,59.3053,58.9353,58.9538,234519.0
2021-05-14 09:30:00,64.12,64.24,63.66,64.14,95487.0,59.296,59.407,58.8706,59.3145,95487.0
2021-05-14 10:00:00,64.15,64.15,63.73,63.8,91177.0,59.3237,59.3237,58.9353,59.0001,91177.0
2021-05-14 10:30:00,63.82,63.88,63.62,63.81,40204.0,59.0186,59.0741,58.8336,59.0093,40204.0
2021-05-14 11:00:00,63.78,63.98,63.68,63.95,116337.0,58.9816,59.1665,58.8891,59.1388,116337.0
2021-05-14 11:30:00,63.96,64.12,63.92,64.1,32248.0,59.148,59.296,59.1111,59.2775,32248.0
2021-05-14 12:00:00,64.1,64.23,64.06,64.23,64445.0,59.2775,59.3977,59.2405,59.3977,64445.0
2021-05-14 12:30:00,64.21,64.35,64.15,64.3,96121.0,59.3792,59.5087,59.3237,59.4625,96121.0
2021-05-14 13:00:00,64.31,64.32,64.11,64.11,33539.0,59.4717,59.481,59.2868,59.2868,33539.0
2021-05-14 13:30:00,64.13,64.21,64.06,64.1,42811.0,59.3053,59.3792,59.2405,59.2775,42811.0
2021-05-14 14:00:00,64.1,64.25,64.08,64.15,36065.0,59.2775,59.4162,59.259,59.3237,36065.0
2021-05-14 14:30:00,64.16,64.34,64.15,64.31,44616.0,59.333,59.4995,59.3237,59.4717,44616.0
2021-05-14 15:00:00,64.31,64.41,64.24,64.27,55783.0,59.4717,59.5642,59.407,59.4347,55783.0
2021-05-14 15:30:00,64.27,64.29,64.07,64.13,219196.0,59.4347,59.4532,59.2498,59.3053,219196.0
2021-05-17 09:30:00,63.88,63.98,62.68,62.93,96193.0,59.0741,59.1665,57.9643,58.1955,96193.0
2021-05-17 10:00:00,62.93,63.31,62.4,62.4,109438.0,58.1955,58.5469,57.7054,57.7054,109438.0
2021-05-17 10:30:00,62.44,62.84,62.38,62.65,81283.0,57.7424,58.1123,57.6869,57.9366,81283.0
2021-05-17 11:00:00,62.63,62.95,62.58,62.71,77174.0,57.9181,58.214,57.8719,57.9921,77174.0
2021-05-17 11:30:00,62.71,62.91,62.64,62.7,64840.0,57.9921,58.177,57.9274,57.9828,64840.0
2021-05-17 12:00:00,62.69,62.71,62.58,62.6,69714.0,57.9736,57.9921,57.8719,57.8904,69714.0
2021-05-17 12:30:00,62.59,62.79,62.54,62.75,77774.0,57.8811,58.0661,57.8349,58.0291,77774.0
2021-05-17 13:00:00,62.75,62.96,62.7,62.95,121385.0,58.0291,58.2233,57.9828,58.214,121385.0
2021-05-17 13:30:00,62.99,63.25,62.95,63.24,74673.0,58.251,58.4915,58.214,58.4822,74673.0
2021-05-17 14:00:00,63.25,63.61,63.18,63.58,81889.0,58.4915,58.8244,58.4267,58.7966,81889.0
2021-05-17 14:30:00,63.6,63.94,63.45,63.89,210399.0,58.8151,59.1295,58.6764,59.0833,210399.0
2021-05-17 15:00:00,63.91,63.95,63.73,63.89,109318.0,59.1018,59.1388,58.9353,59.0833,109318.0
2021-05-17 15:30:00,63.89,63.91,63.71,63.82,303292.0,59.0833,59.1018,58.9168,59.0186,303292.0
2021-05-18 09:30:00,63.85,64.05,62.85,62.89,139539.0,59.0463,59.2313,58.1216,58.1585,139539.0
2021-05-18 10:00:00,62.84,62.84,62.21,62.32,210252.0,58.1123,58.1123,57.5297,57.6314,210252.0
2021-05-18 10:30:00,62.32,62.61,62.23,62.57,117842.0,57.6314,57.8996,57.5482,57.8626,117842.0
2021-05-18 11:00:00,62.55,62.61,62.27,62.43,116810.0,57.8441,57.8996,57.5852,57.7331,116810.0
2021-05-18 11:30:00,62.45,62.48,62.21,62.26,69268.0,57.7516,57.7794,57.5297,57.5759,69268.0
2021-05-18 12:00:00,62.24,62.28,62.12,62.15,86093.0,57.5574,57.5944,57.4465,57.4742,86093.0
2021-05-18 12:30:00,62.17,62.23,62.05,62.08,94563.0,57.4927,57.5482,57.3817,57.4095,94563.0
2021-05-18 13:00:00,62.09,62.2,62.03,62.16,86277.0,57.4187,57.5205,57.3632,57.4835,86277.0
2021-05-18 13:30:00,62.15,62.29,62.1,62.21,51178.0,57.4742,57.6037,57.428,57.5297,51178.0
2021-05-18 14:00:00,62.21,62.26,62.0,62.05,76908.0,57.5297,57.5759,57.3355,57.3817,76908.0
2021-05-18 14:30:00,62.05,62.08,61.66,61.72,98349.0,57.3817,57.4095,57.0211,57.0766,98349.0
2021-05-18 15:00:00,61.72,62.0,61.71,61.88,106216.0,57.0766,57.3355,57.0673,57.2245,106216.0
2021-05-18 15:30:00,61.88,62.05,61.59,61.62,379134.0,57.2245,57.3817,56.9563,56.9841,379134.0
2021-05-19 09:30:00,60.79,60.94,59.8,60.86,332520.0,56.2165,56.3552,55.301,56.2813,332520.0
2021-05-19 10:00:00,60.82,60.92,60.22,60.57,99193.0,56.2443,56.3368,55.6894,56.0131,99193.0
2021-05-19 10:30:00,60.59,60.72,60.14,60.48,123103.0,56.0316,56.1518,55.6154,55.9299,123103.0
2021-05-19 11:00:00,60.44,60.85,60.4,60.82,262920.0,55.8929,56.272,55.8559,56.2443,262920.0
2021-05-19 11:30:00,60.82,60.91,60.63,60.84,267041.0,56.2443,56.3275,56.0686,56.2628,267041.0
2021-05-19 12:00:00,60.82,60.96,60.72,60.77,221708.0,56.2443,56.3737,56.1518,56.198,221708.0
2021-05-19 12:30:00,60.76,60.92,60.72,60.82,166123.0,56.1888,56.3368,56.1518,56.2443,166123.0
2021-05-19 13:00:00,60.82,61.18,60.8,61.12,362713.0,56.2443,56.5772,56.2258,56.5217,362713.0
2021-05-19 13:30:00,61.12,61.21,60.91,61.15,45802.0,56.5217,56.6049,56.3275,56.5494,45802.0
2021-05-19 14:00:00,61.16,61.36,60.67,61.31,82851.0,56.5587,56.7436,56.1056,56.6974,82851.0
2021-05-19 14:30:00,61.31,61.38,61.03,61.08,66061.0,56.6974,56.7621,56.4385,56.4847,66061.0
2021-05-19 15:00:00,61.06,61.39,60.98,61.38,76287.0,56.4662,56.7714,56.3922,56.7621,76287.0
2021-05-19 15:30:00,61.38,61.47,61.08,61.45,245080.0,56.7621,56.8454,56.4847,56.8269,245080.0
2021-05-20 09:30:00,61.29,61.4,60.87,61.22,93363.0,56.6789,56.7806,56.2905,56.6142,93363.0
2021-05-20 10:00:00,61.2,61.63,61.2,61.55,189036.0,56.5957,56.9933,56.5957,56.9194,189036.0
2021-05-20 10:30:00,61.56,61.85,61.52,61.7,45836.0,56.9286,57.1968,56.8916,57.0581,45836.0
2021-05-20 11:00:00,61.72,61.8,61.28,61.33,54546.0,57.0766,57.1505,56.6697,56.7159,54546.0
2021-05-20 11:30:00,61.43,61.74,61.43,61.6,27274.0,56.8084,57.0951,56.8084,56.9656,27274.0
2021-05-20 12:00:00,61.58,61.6,61.39,61.4,25545.0,56.9471,56.9656,56.7714,56.7806,25545.0
2021-05-20 12:30:00,61.39,61.47,61.33,61.45,20108.0,56.7714,56.8454,56.7159,56.8269,20108.0
2021-05-20 13:00:00,61.45,61.61,61.4,61.54,25274.0,56.8269,56.9748,56.7806,56.9101,25274.0
2021-05-20 13:30:00,61.55,61.71,61.47,61.48,39167.0,56.9194,57.0673,56.8454,56.8546,39167.0
2021-05-20 14:00:00,61.5,61.55,61.38,61.43,85994.0,56.8731,56.9194,56.7621,56.8084,85994.0
2021-05-20 14:30:00,61.45,61.55,61.37,61.39,34095.0,56.8269,56.9194,56.7529,56.7714,34095.0
2021-05-20 15:00:00,61.37,61.54,61.3,61.53,45084.0,56.7529,56.9101,56.6882,56.9009,45084.0
2021-05-20 15:30:00,61.52,61.52,61.17,61.25,210194.0,56.8916,56.8916,56.5679,56.6419,210194.0
2021-05-21 09:30:00,61.6,61.94,61.52,61.74,100307.0,56.9656,57.28,56.8916,57.0951,100307.0
2021-05-21 10:00:00,61.72,61.72,61.36,61.37,55276.0,57.0766,57.0766,56.7436,56.7529,55276.0
2021-05-21 10:30:00,61.35,61.42,61.18,61.31,47419.0,56.7344,56.7991,56.5772,56.6974,47419.0
2021-05-21 11:00:00,61.3,61.38,61.15,61.18,100352.0,56.6882,56.7621,56.5494,56.5772,100352.0
2021-05-21 11:30:00,61.18,61.23,60.98,61.0,43968.0,56.5772,56.6234,56.3922,56.4107,43968.0
2021-05-21 12:00:00,60.99,61.09,60.78,60.81,65241.0,56.4015,56.494,56.2073,56.235,65241.0
2021-05-21 12:30:00,60.79,60.83,60.5,60.59,118904.0,56.2165,56.2535,55.9484,56.0316,118904.0
2021-05-21 13:00:00,60.58,60.94,60.57,60.91,53294.0,56.0223,56.3552,56.0131,56.3275,53294.0
2021-05-21 13:30:00,60.91,61.13,60.9,60.91,81386.0,56.3275,56.531,56.3183,56.3275,81386.0
2021-05-21 14:00:00,60.92,61.01,60.73,60.77,49505.0,56.3368,56.42,56.161,56.198,49505.0
2021-05-21 14:30:00,60.76,60.83,60.69,60.73,51772.0,56.1888,56.2535,56.1241,56.161,51772.0
2021-05-21 15:00:00,60.73,60.95,60.72,60.91,77925.0,56.161,56.3645,56.1518,56.3275,77925.0
2021-05-21 15:30:00,60.9,60.93,60.64,60.68,271615.0,56.3183,56.346,56.0778,56.1148,271615.0
2021-05-24 09:30:00,61.02,61.29,60.75,60.99,55417.0,56.4292,56.6789,56.1795,56.4015,55417.0
2021-05-24 10:00:00,61.09,61.15,60.68,60.74,50321.0,56.494,56.5494,56.1148,56.1703,50321.0
2021-05-24 10:30:00,60.74,60.99,60.74,60.93,108504.0,56.1703,56.4015,56.1703,56.346,108504.0
2021-05-24 11:00:00,60.91,60.96,60.71,60.8,58239.0,56.3275,56.3737,56.1426,56.2258,58239.0
2021-05-24 11:30:00,60.8,60.91,60.74,60.81,47060.0,56.2258,56.3275,56.1703,56.235,47060.0
2021-05-24 12:00:00,60.8,60.82,60.67,60.71,36413.0,56.2258,56.2443,56.1056,56.1426,36413.0
2021-05-24 12:30:00,60.71,60.82,60.67,60.67,35546.0,56.1426,56.2443,56.1056,56.1056,35546.0
2021-05-24 13:00:00,60.69,60.74,60.65,60.72,41845.0,56.1241,56.1703,56.0871,56.1518,41845.0
2021-05-24 13:30:00,60.74,60.89,60.74,60.89,38981.0,56.1703,56.309,56.1703,56.309,38981.0
2021-05-24 14:00:00,60.89,60.92,60.81,60.85,44344.0,56.309,56.3368,56.235,56.272,44344.0
2021-05-24 14:30:00,60.86,60.88,60.75,60.8,52692.0,56.2813,56.2998,56.1795,56.2258,52692.0
2021-05-24 15:00:00,60.8,60.9,60.78,60.87,57580.0,56.2258,56.3183,56.2073,56.2905,57580.0
2021-05-24 15:30:00,60.86,60.86,60.58,60.64,187201.0,56.2813,56.2813,56.0223,56.0778,187201.0
2021-05-25 09:30:00,60.81,61.43,60.74,60.96,111385.0,56.235,56.8084,56.1703,56.3737,111385.0
2021-05-25 10:00:00,60.95,61.24,60.91,61.17,99807.0,56.3645,56.6327,56.3275,56.5679,99807.0
2021-05-25 10:30:00,61.17,61.55,61.16,61.48,163919.0,56.5679,56.9194,56.5587,56.8546,163919.0
2021-05-25 11:00:00,61.47,61.5,61.3,61.34,62754.0,56.8454,56.8731,56.6882,56.7252,62754.0
2021-05-25 11:30:00,61.34,61.42,61.24,61.41,39331.0,56.7252,56.7991,56.6327,56.7899,39331.0
2021-05-25 12:00:00,61.43,61.54,61.41,61.43,39910.0,56.8084,56.9101,56.7899,56.8084,39910.0
2021-05-25 12:30:00,61.41,61.55,61.39,61.44,73859.0,56.7899,56.9194,56.7714,56.8176,73859.0
2021-05-25 13:00:00,61.41,61.42,61.19,61.24,27442.0,56.7899,56.7991,56.5864,56.6327,27442.0
2021-05-25 13:30:00,61.25,61.25,61.13,61.17,35581.0,56.6419,56.6419,56.531,56.5679,35581.0
2021-05-25 14:00:00,61.16,61.18,61.06,61.09,44643.0,56.5587,56.5772,56.4662,56.494,44643.0
2021-05-25 14:30:00,61.1,61.13,60.95,61.02,72736.0,56.5032,56.531,56.3645,56.4292,72736.0
2021-05-25 15:00:00,61.02,61.13,60.91,61.06,106606.0,56.4292,56.531,56.3275,56.4662,106606.0
2021-05-25 15:30:00,61.05,61.18,60.95,61.07,239532.0,56.457,56.5772,56.3645,56.4755,239532.0
2021-05-26 09:30:00,61.0,61.54,61.0,61.29,82384.0,56.4107,56.9101,56.4107,56.6789,82384.0
2021-05-26 10:00:00,61.29,61.44,61.17,61.2,49062.0,56.6789,56.8176,56.5679,56.5957,49062.0
2021-05-26 10:30:00,61.22,61.57,61.19,61.33,69630.0,56.6142,56.9379,56.5864,56.7159,69630.0
2021-05-26 11:00:00,61.34,61.44,61.19,61.25,58793.0,56.7252,56.8176,56.5864,56.6419,58793.0
2021-05-26 11:30:00,61.26,61.26,61.04,61.11,39105.0,56.6512,56.6512,56.4477,56.5125,39105.0
2021-05-26 12:00:00,61.12,61.31,61.12,61.22,49709.0,56.5217,56.6974,56.5217,56.6142,49709.0
2021-05-26 12:30:00,61.23,61.27,61.19,61.19,38918.0,56.6234,56.6604,56.5864,56.5864,38918.0
2021-05-26 13:00:00,61.2,61.31,61.2,61.27,38841.0,56.5957,56.6974,56.5957,56.6604,38841.0
2021-05-26 13:30:00,61.27,61.35,61.11,61.15,43437.0,56.6604,56.7344,56.5125,56.5494,43437.0
2021-05-26 14:00:00,61.14,61.29,61.14,61.21,35056.0,56.5402,56.6789,56.5402,56.6049,35056.0
2021-05-26 14:30:00,61.21,61.25,61.03,61.04,41895.0,56.6049,56.6419,56.4385,56.4477,41895.0
2021-05-26 15:00:00,61.03,61.07,60.95,61.04,40511.0,56.4385,56.4755,56.3645,56.4477,40511.0
2021-05-26 15:30:00,61.04,61.16,61.02,61.14,158455.0,56.4477,56.5587,56.4292,56.5402,158455.0
2021-05-27 09:30:00,61.15,61.44,60.6,60.76,160562.0,56.7692,57.0384,56.2586,56.4072,160562.0
2021-05-27 10:00:00,60.74,60.77,60.46,60.54,99040.0,56.3886,56.4164,56.1286,56.2029,99040.0
2021-05-27 10:30:00,60.54,60.8,60.5,60.73,61475.0,56.2029,56.4443,56.1658,56.3793,61475.0
2021-05-27 11:00:00,60.74,60.75,60.43,60.43,79296.0,56.3886,56.3979,56.1008,56.1008,79296.0
2021-05-27 11:30:00,60.43,60.5,60.31,60.48,157657.0,56.1008,56.1658,55.9894,56.1472,157657.0
2021-05-27 12:00:00,60.48,60.75,60.48,60.66,71129.0,56.1472,56.3979,56.1472,56.3143,71129.0
2021-05-27 12:30:00,60.67,60.8,60.67,60.73,33881.0,56.3236,56.4443,56.3236,56.3793,33881.0
2021-05-27 13:00:00,60.72,60.81,60.61,60.67,51153.0,56.37,56.4536,56.2679,56.3236,51153.0
2021-05-27 13:30:00,60.68,60.69,60.58,60.69,31289.0,56.3329,56.3422,56.24,56.3422,31289.0
2021-05-27 14:00:00,60.69,60.76,60.57,60.73,50248.0,56.3422,56.4072,56.2308,56.3793,50248.0
2021-05-27 14:30:00,60.72,60.73,60.66,60.73,45317.0,56.37,56.3793,56.3143,56.3793,45317.0
2021-05-27 15:00:00,60.73,60.74,60.6,60.61,54877.0,56.3793,56.3886,56.2586,56.2679,54877.0
2021-05-27 15:30:00,60.61,60.62,60.36,60.44,356500.0,56.2679,56.2772,56.0358,56.1101,356500.0
2021-05-28 09:30:00,60.78,60.89,60.49,60.65,58853.0,56.4257,56.5278,56.1565,56.305,58853.0
2021-05-28 10:00:00,60.64,60.67,60.31,60.51,40225.0,56.2957,56.3236,55.9894,56.1751,40225.0
2021-05-28 10:30:00,60.53,60.7,60.48,60.61,46911.0,56.1936,56.3515,56.1472,56.2679,46911.0
2021-05-28 11:00:00,60.56,60.7,60.52,60.64,33713.0,56.2215,56.3515,56.1843,56.2957,33713.0
2021-05-28 11:30:00,60.64,60.78,60.63,60.68,59313.0,56.2957,56.4257,56.2865,56.3329,59313.0
2021-05-28 12:00:00,60.69,60.76,60.61,60.73,56951.0,56.3422,56.4072,56.2679,56.3793,56951.0
2021-05-28 12:30:00,60.72,60.72,60.38,60.41,42916.0,56.37,56.37,56.0544,56.0822,42916.0
2021-05-28 13:00:00,60.41,60.63,60.38,60.61,48968.0,56.0822,56.2865,56.0544,56.2679,48968.0
2021-05-28 13:30:00,60.61,60.61,60.49,60.53,55814.0,56.2679,56.2679,56.1565,56.1936,55814.0
2021-05-28 14:00:00,60.53,60.55,60.37,60.4,51269.0,56.1936,56.2122,56.0451,56.0729,51269.0
2021-05-28 14:30:00,60.39,60.41,60.34,60.4,50496.0,56.0637,56.0822,56.0172,56.0729,50496.0
2021-05-28 15:00:00,60.4,60.46,60.39,60.44,69520.0,56.0729,56.1286,56.0637,56.1101,69520.0
2021-05-28 15:30:00,60.43,60.48,60.29,60.32,333035.0,56.1008,56.1472,55.9708,55.9987,333035.0
2021-06-01 09:30:00,60.97,61.21,60.42,60.63,190080.0,56.6021,56.8249,56.0915,56.2865,190080.0
2021-06-01 10:00:00,60.64,60.71,60.4,60.47,79150.0,56.2957,56.3607,56.0729,56.1379,79150.0
2021-06-01 10:30:00,60.48,60.59,60.28,60.57,69861.0,56.1472,56.2493,55.9615,56.2308,69861.0
2021-06-01 11:00:00,60.57,60.7,60.54,60.67,49744.0,56.2308,56.3515,56.2029,56.3236,49744.0
2021-06-01 11:30:00,60.67,60.84,60.64,60.78,66481.0,56.3236,56.4814,56.2957,56.4257,66481.0
2021-06-01 12:00:00,60.78,60.89,60.77,60.77,56506.0,56.4257,56.5278,56.4164,56.4164,56506.0
2021-06-01 12:30:00,60.78,60.81,60.51,60.51,46175.0,56.4257,56.4536,56.1751,56.1751,46175.0
2021-06-01 13:00:00,60.53,60.53,60.16,60.16,55827.0,56.1936,56.1936,55.8501,55.8501,55827.0
2021-06-01 13:30:00,60.16,60.29,60.13,60.28,92694.0,55.8501,55.9708,55.8223,55.9615,92694.0
2021-06-01 14:00:00,60.29,60.57,60.22,60.57,125781.0,55.9708,56.2308,55.9058,56.2308,125781.0
2021-06-01 14:30:00,60.57,60.75,60.52,60.74,106380.0,56.2308,56.3979,56.1843,56.3886,106380.0
2021-06-01 15:00:00,60.73,60.84,60.72,60.78,110707.0,56.3793,56.4814,56.37,56.4257,110707.0
2021-06-01 15:30:00,60.77,60.84,60.62,60.65,331961.0,56.4164,56.4814,56.2772,56.305,331961.0
2021-06-02 09:30:00,60.67,60.85,59.95,60.23,118783.0,56.3236,56.4907,55.6552,55.9151,118783.0
2021-06-02 10:00:00,60.23,60.37,60.12,60.18,61660.0,55.9151,56.0451,55.813,55.8687,61660.0
2021-06-02 10:30:00,60.18,60.27,60.12,60.19,77764.0,55.8687,55.9523,55.813,55.878,77764.0
2021-06-02 11:00:00,60.19,60.32,59.91,59.91,81088.0,55.878,55.9987,55.618,55.618,81088.0
2021-06-02 11:30:00,59.93,59.96,59.68,59.69,65397.0,55.6366,55.6645,55.4045,55.4138,65397.0
2021-06-02 12:00:00,59.71,59.76,59.43,59.45,64543.0,55.4324,55.4788,55.1724,55.191,64543.0
2021-06-02 12:30:00,59.45,59.61,59.38,59.48,116616.0,55.191,55.3395,55.126,55.2189,116616.0
2021-06-02 13:00:00,59.48,59.58,59.46,59.49,69342.0,55.2189,55.3117,55.2003,55.2281,69342.0
2021-06-02 13:30:00,59.48,59.75,59.37,59.66,104016.0,55.2189,55.4695,55.1167,55.386,104016.0
2021-06-02 14:00:00,59.66,59.74,59.5,59.53,73194.0,55.386,55.4602,55.2374,55.2653,73194.0
2021-06-02 14:30:00,59.53,59.57,59.38,59.4,52709.0,55.2653,55.3024,55.126,55.1446,52709.0
2021-06-02 15:00:00,59.4,59.48,59.23,59.37,107741.0,55.1446,55.2189,54.9868,55.1167,107741.0
2021-06-02 15:30:00,59.36,59.47,59.29,59.4,346572.0,55.1074,55.2096,55.0425,55.1446,346572.0
2021-06-03 09:30:00,59.27,59.35,58.88,59.03,111648.0,55.0239,55.0982,54.6618,54.8011,111648.0
2021-06-03 10:00:00,58.98,59.09,58.78,58.87,63843.0,54.7547,54.8568,54.569,54.6526,63843.0
2021-06-03 10:30:00,58.87,59.22,58.82,59.22,66482.0,54.6526,54.9775,54.6061,54.9775,66482.0
2021-06-03 11:00:00,59.21,59.49,59.16,59.46,53048.0,54.9682,55.2281,54.9218,55.2003,53048.0
2021-06-03 11:30:00,59.46,59.65,59.36,59.36,51683.0,55.2003,55.3767,55.1074,55.1074,51683.0
2021-06-03 12:00:00,59.37,59.38,59.05,59.1,52033.0,55.1167,55.126,54.8197,54.8661,52033.0
2021-06-03 12:30:00,59.1,59.12,58.94,59.02,41323.0,54.8661,54.8846,54.7175,54.7918,41323.0
2021-06-03 13:00:00,59.02,59.07,58.87,59.0,53783.0,54.7918,54.8382,54.6526,54.7732,53783.0
2021-06-03 13:30:00,58.99,59.06,58.85,58.88,43569.0,54.764,54.8289,54.634,54.6618,43569.0
2021-06-03 14:00:00,58.88,58.88,58.74,58.81,73440.0,54.6618,54.6618,54.5319,54.5969,73440.0
2021-06-03 14:30:00,58.82,59.04,58.8,59.02,46735.0,54.6061,54.8104,54.5876,54.7918,46735.0
2021-06-03 15:00:00,59.03,59.23,58.96,59.1,61010.0,54.8011,54.9868,54.7361,54.8661,61010.0
2021-06-03 15:30:00,59.12,59.22,59.06,59.1,169750.0,54.8846,54.9775,54.8289,54.8661,169750.0
2021-06-04 09:30:00,59.3,59.45,58.95,59.12,84593.0,55.0517,55.191,54.7268,54.8846,84593.0
2021-06-04 10:00:00,59.15,59.17,58.79,59.0,77429.0,54.9125,54.9311,54.5783,54.7732,77429.0
2021-06-04 10:30:00,58.98,59.25,58.95,59.2,67805.0,54.7547,55.0053,54.7268,54.9589,67805.0
2021-06-04 11:00:00,59.22,59.24,59.02,59.13,81072.0,54.9775,54.996,54.7918,54.8939,81072.0
2021-06-04 11:30:00,59.13,59.17,59.0,59.1,44031.0,54.8939,54.9311,54.7732,54.8661,44031.0
2021-06-04 12:00:00,59.1,59.26,59.1,59.23,38992.0,54.8661,55.0146,54.8661,54.9868,38992.0
2021-06-04 12:30:00,59.23,59.41,59.22,59.37,60142.0,54.9868,55.1539,54.9775,55.1167,60142.0
2021-06-04 13:00:00,59.38,59.51,59.37,59.41,52975.0,55.126,55.2467,55.1167,55.1539,52975.0
2021-06-04 13:30:00,59.43,59.47,59.38,59.43,38969.0,55.1724,55.2096,55.126,55.1724,38969.0
2021-06-04 14:00:00,59.43,59.52,59.42,59.49,39367.0,55.1724,55.256,55.1631,55.2281,39367.0
2021-06-04 14:30:00,59.5,59.69,59.47,59.65,126435.0,55.2374,55.4138,55.2096,55.3767,126435.0
2021-06-04 15:00:00,59.66,59.69,59.58,59.68,68221.0,55.386,55.4138,55.3117,55.4045,68221.0
2021-06-04 15:30:00,59.68,59.85,59.67,59.76,283621.0,55.4045,55.5623,55.3952,55.4788,283621.0
2021-06-07 09:30:00,59.76,59.93,59.33,59.36,80207.0,55.4788,55.6366,55.0796,55.1074,80207.0
2021-06-07 10:00:00,59.36,59.36,58.93,58.95,68917.0,55.1074,55.1074,54.7083,54.7268,68917.0
2021-06-07 10:30:00,58.95,59.0,58.7,58.83,64139.0,54.7268,54.7732,54.4947,54.6154,64139.0
2021-06-07 11:00:00,58.82,59.07,58.8,58.85,47762.0,54.6061,54.8382,54.5876,54.634,47762.0
2021-06-07 11:30:00,58.85,58.87,58.68,58.85,56398.0,54.634,54.6526,54.4762,54.634,56398.0
2021-06-07 12:00:00,58.84,58.9,58.77,58.81,42184.0,54.6247,54.6804,54.5597,54.5969,42184.0
2021-06-07 12:30:00,58.8,58.9,58.77,58.82,30461.0,54.5876,54.6804,54.5597,54.6061,30461.0
2021-06-07 13:00:00,58.81,58.92,58.8,58.91,34552.0,54.5969,54.699,54.5876,54.6897,34552.0
2021-06-07 13:30:00,58.91,58.98,58.86,58.97,34570.0,54.6897,54.7547,54.6433,54.7454,34570.0
2021-06-07 14:00:00,58.97,59.01,58.91,58.95,38310.0,54.7454,54.7825,54.6897,54.7268,38310.0
2021-06-07 14:30:00,58.92,59.04,58.84,59.0,35765.0,54.699,54.8104,54.6247,54.7732,35765.0
2021-06-07 15:00:00,59.0,59.26,58.98,59.23,89548.0,54.7732,55.0146,54.7547,54.9868,89548.0
2021-06-07 15:30:00,59.24,59.31,59.08,59.24,306489.0,54.996,55.061,54.8475,54.996,306489.0
2021-06-08 09:30:00,59.49,59.59,58.9,59.09,71243.0,55.2281,55.321,54.6804,54.8568,71243.0
2021-06-08 10:00:00,59.11,59.13,58.89,58.94,45130.0,54.8754,54.8939,54.6711,54.7175,45130.0
2021-06-08 10:30:00,58.94,59.16,58.93,59.05,32338.0,54.7175,54.9218,54.7083,54.8197,32338.0
2021-06-08 11:00:00,59.07,59.15,58.84,58.88,41133.0,54.8382,54.9125,54.6247,54.6618,41133.0
2021-06-08 11:30:00,58.84,59.2,58.84,59.15,114665.0,54.6247,54.9589,54.6247,54.9125,114665.0
2021-06-08 12:00:00,59.14,59.22,59.11,59.21,112925.0,54.9032,54.9775,54.8754,54.9682,112925.0
2021-06-08 12:30:00,59.2,59.25,59.09,59.15,185002.0,54.9589,55.0053,54.8568,54.9125,185002.0
2021-06-08 13:00:00,59.15,59.24,59.12,59.15,29368.0,54.9125,54.996,54.8846,54.9125,29368.0
2021-06-08 13:30:00,59.14,59.19,59.06,59.1,34737.0,54.9032,54.9496,54.8289,54.8661,34737.0
2021-06-08 14:00:00,59.09,59.12,59.02,59.07,24814.0,54.8568,54.8846,54.7918,54.8382,24814.0
2021-06-08 14:30:00,59.07,59.08,58.97,59.01,40156.0,54.8382,54.8475,54.7454,54.7825,40156.0
2021-06-08 15:00:00,59.02,59.35,59.01,59.26,160789.0,54.7918,55.0982,54.7825,55.0146,160789.0
2021-06-08 15:30:00,59.25,59.33,59.15,59.17,185851.0,55.0053,55.0796,54.9125,54.9311,185851.0
2021-06-09 09:30:00,58.94,59.01,57.82,58.02,395309.0,54.7175,54.7825,53.6778,53.8634,395309.0
2021-06-09 10:00:00,58.02,58.16,57.9,57.98,163385.0,53.8634,53.9934,53.752,53.8263,163385.0
2021-06-09 10:30:00,57.98,58.15,57.91,57.93,110829.0,53.8263,53.9841,53.7613,53.7799,110829.0
2021-06-09 11:00:00,57.92,58.23,57.9,58.22,46247.0,53.7706,54.0584,53.752,54.0491,46247.0
2021-06-09 11:30:00,58.21,58.34,58.17,58.19,48420.0,54.0398,54.1605,54.0027,54.0213,48420.0
2021-06-09 12:00:00,58.18,58.31,58.14,58.23,57935.0,54.012,54.1327,53.9748,54.0584,57935.0
2021-06-09 12:30:00,58.23,58.26,58.07,58.12,39598.0,54.0584,54.0863,53.9099,53.9563,39598.0
2021-06-09 13:00:00,58.13,58.18,58.05,58.13,31171.0,53.9656,54.012,53.8913,53.9656,31171.0
2021-06-09 13:30:00,58.12,58.22,58.03,58.21,55744.0,53.9563,54.0491,53.8727,54.0398,55744.0
2021-06-09 14:00:00,58.21,58.37,58.21,58.28,64195.0,54.0398,54.1884,54.0398,54.1048,64195.0
2021-06-09 14:30:00,58.28,58.36,58.24,58.32,67361.0,54.1048,54.1791,54.0677,54.142,67361.0
2021-06-09 15:00:00,58.3,58.41,58.3,58.39,113903.0,54.1234,54.2255,54.1234,54.2069,113903.0
2021-06-09 15:30:00,58.39,58.49,58.3,58.41,367843.0,54.2069,54.2998,54.1234,54.2255,367843.0
2021-06-10 09:30:00,59.2,59.27,58.64,58.74,350358.0,54.9589,55.0239,54.439,54.5319,350358.0
2021-06-10 10:00:00,58.74,58.98,58.54,58.61,128927.0,54.5319,54.7547,54.3462,54.4112,128927.0
2021-06-10 10:30:00,58.63,58.82,58.52,58.56,125161.0,54.4297,54.6061,54.3276,54.3648,125161.0
2021-06-10 11:00:00,58.55,58.64,58.51,58.61,81479.0,54.3555,54.439,54.3183,54.4112,81479.0
2021-06-10 11:30:00,58.62,58.78,58.58,58.71,67182.0,54.4205,54.569,54.3833,54.504,67182.0
2021-06-10 12:00:00,58.72,58.79,58.66,58.74,73963.0,54.5133,54.5783,54.4576,54.5319,73963.0
2021-06-10 12:30:00,58.73,58.82,58.69,58.72,72969.0,54.5226,54.6061,54.4854,54.5133,72969.0
2021-06-10 13:00:00,58.72,58.77,58.58,58.68,74599.0,54.5133,54.5597,54.3833,54.4762,74599.0
2021-06-10 13:30:00,58.67,58.67,58.53,58.53,57720.0,54.4669,54.4669,54.3369,54.3369,57720.0
2021-06-10 14:00:00,58.52,58.59,58.45,58.55,104477.0,54.3276,54.3926,54.2626,54.3555,104477.0
2021-06-10 14:30:00,58.56,58.63,58.54,58.58,64578.0,54.3648,54.4297,54.3462,54.3833,64578.0
2021-06-10 15:00:00,58.58,58.65,58.5,58.53,84789.0,54.3833,54.4483,54.3091,54.3369,84789.0
2021-06-10 15:30:00,58.53,58.59,58.44,58.45,298585.0,54.3369,54.3926,54.2534,54.2626,298585.0
2021-06-11 09:30:00,58.42,59.02,58.42,58.76,155018.0,54.2348,54.7918,54.2348,54.5504,155018.0
2021-06-11 10:00:00,58.75,58.89,58.57,58.59,95059.0,54.5411,54.6711,54.374,54.3926,95059.0
2021-06-11 10:30:00,58.59,58.59,58.34,58.36,110393.0,54.3926,54.3926,54.1605,54.1791,110393.0
2021-06-11 11:00:00,58.36,58.6,58.36,58.55,92244.0,54.1791,54.4019,54.1791,54.3555,92244.0
2021-06-11 11:30:00,58.54,58.65,58.48,58.6,103893.0,54.3462,54.4483,54.2905,54.4019,103893.0
2021-06-11 12:00:00,58.62,58.72,58.45,58.47,106356.0,54.4205,54.5133,54.2626,54.2812,106356.0
2021-06-11 12:30:00,58.47,58.66,58.43,58.64,79568.0,54.2812,54.4576,54.2441,54.439,79568.0
2021-06-11 13:00:00,58.64,58.7,58.58,58.63,107594.0,54.439,54.4947,54.3833,54.4297,107594.0
2021-06-11 13:30:00,58.62,58.78,58.6,58.73,123205.0,54.4205,54.569,54.4019,54.5226,123205.0
2021-06-11 14:00:00,58.73,58.84,58.7,58.81,72055.0,54.5226,54.6247,54.4947,54.5969,72055.0
2021-06-11 14:30:00,58.8,58.86,58.76,58.86,70430.0,54.5876,54.6433,54.5504,54.6433,70430.0
2021-06-11 15:00:00,58.86,58.87,58.73,58.8,88316.0,54.6433,54.6526,54.5226,54.5876,88316.0
2021-06-11 15:30:00,58.8,58.85,58.74,58.75,336628.0,54.5876,54.634,54.5319,54.5411,336628.0
2021-06-14 09:30:00,58.77,58.77,58.27,58.31,233642.0,54.5597,54.5597,54.0955,54.1327,233642.0
2021-06-14 10:00:00,58.29,58.51,58.22,58.46,163230.0,54.1141,54.3183,54.0491,54.2719,163230.0
2021-06-14 10:30:00,58.46,58.54,58.39,58.42,121294.0,54.2719,54.3462,54.2069,54.2348,121294.0
2021-06-14 11:00:00,58.41,58.5,58.32,58.4,90498.0,54.2255,54.3091,54.142,54.2162,90498.0
2021-06-14 11:30:00,58.4,58.49,58.35,58.49,78202.0,54.2162,54.2998,54.1698,54.2998,78202.0
2021-06-14 12:00:00,58.48,58.58,58.42,58.43,213746.0,54.2905,54.3833,54.2348,54.2441,213746.0
2021-06-14 12:30:00,58.44,58.44,58.16,58.21,85117.0,54.2534,54.2534,53.9934,54.0398,85117.0
2021-06-14 13:00:00,58.21,58.26,58.14,58.24,66610.0,54.0398,54.0863,53.9748,54.0677,66610.0
2021-06-14 13:30:00,58.25,58.37,58.22,58.29,69118.0,54.077,54.1884,54.0491,54.1141,69118.0
2021-06-14 14:00:00,58.3,58.48,58.28,58.47,91094.0,54.1234,54.2905,54.1048,54.2812,91094.0
2021-06-14 14:30:00,58.46,58.67,58.43,58.67,143700.0,54.2719,54.4669,54.2441,54.4669,143700.0
2021-06-14 15:00:00,58.66,58.82,58.54,58.81,256635.0,54.4576,54.6061,54.3462,54.5969,256635.0
2021-06-14 15:30:00,58.81,59.08,58.77,58.85,881621.0,54.5969,54.8475,54.5597,54.634,881621.0
2021-06-15 09:30:00,59.09,59.33,58.77,59.01,210557.0,54.8568,55.0796,54.5597,54.7825,210557.0
2021-06-15 10:00:00,59.01,59.53,58.99,59.5,132914.0,54.7825,55.2653,54.764,55.2374,132914.0
2021-06-15 10:30:00,59.52,59.53,59.39,59.46,240787.0,55.256,55.2653,55.1353,55.2003,240787.0
2021-06-15 11:00:00,59.48,59.57,59.33,59.52,203996.0,55.2189,55.3024,55.0796,55.256,203996.0
2021-06-15 11:30:00,59.51,59.51,59.26,59.33,127494.0,55.2467,55.2467,55.0146,55.0796,127494.0
2021-06-15 12:00:00,59.33,59.49,59.31,59.43,97663.0,55.0796,55.2281,55.061,55.1724,97663.0
2021-06-15 12:30:00,59.42,59.57,59.36,59.57,101470.0,55.1631,55.3024,55.1074,55.3024,101470.0
2021-06-15 13:00:00,59.57,59.61,59.45,59.48,99603.0,55.3024,55.3395,55.191,55.2189,99603.0
2021-06-15 13:30:00,59.48,59.68,59.42,59.64,81932.0,55.2189,55.4045,55.1631,55.3674,81932.0
2021-06-15 14:00:00,59.64,59.71,59.59,59.61,102106.0,55.3674,55.4324,55.321,55.3395,102106.0
2021-06-15 14:30:00,59.61,59.74,59.56,59.7,99190.0,55.3395,55.4602,55.2931,55.4231,99190.0
2021-06-15 15:00:00,59.7,59.71,59.52,59.56,145872.0,55.4231,55.4324,55.256,55.2931,145872.0
2021-06-15 15:30:00,59.55,59.56,59.38,59.46,515128.0,55.2838,55.2931,55.126,55.2003,515128.0
2021-06-16 09:30:00,59.5,59.82,59.13,59.47,149311.0,55.2374,55.5345,54.8939,55.2096,149311.0
2021-06-16 10:00:00,59.48,59.63,59.19,59.25,139623.0,55.2189,55.3581,54.9496,55.0053,139623.0
2021-06-16 10:30:00,59.25,59.35,59.02,59.05,163979.0,55.0053,55.0982,54.7918,54.8197,163979.0
2021-06-16 11:00:00,59.05,59.07,58.79,59.03,287094.0,54.8197,54.8382,54.5783,54.8011,287094.0
2021-06-16 11:30:00,59.03,59.17,59.01,59.04,94518.0,54.8011,54.9311,54.7825,54.8104,94518.0
2021-06-16 12:00:00,59.04,59.24,58.99,59.14,91164.0,54.8104,54.996,54.764,54.9032,91164.0
2021-06-16 12:30:00,59.14,59.14,58.92,59.06,117866.0,54.9032,54.9032,54.699,54.8289,117866.0
2021-06-16 13:00:00,59.05,59.07,58.88,58.91,84986.0,54.8197,54.8382,54.6618,54.6897,84986.0
2021-06-16 13:30:00,58.91,59.05,58.81,58.99,166344.0,54.6897,54.8197,54.5969,54.764,166344.0
2021-06-16 14:00:00,58.97,58.98,58.5,58.86,220466.0,54.7454,54.7547,54.3091,54.6433,220466.0
2021-06-16 14:30:00,58.85,59.12,58.73,59.08,212764.0,54.634,54.8846,54.5226,54.8475,212764.0
2021-06-16 15:00:00,59.08,59.21,59.03,59.05,215978.0,54.8475,54.9682,54.8011,54.8197,215978.0
2021-06-16 15:30:00,59.05,59.14,58.85,58.9,733116.0,54.8197,54.9032,54.634,54.6804,733116.0
2021-06-17 09:30:00,58.98,59.39,58.7,58.73,116288.0,54.7547,55.1353,54.4947,54.5226,116288.0
2021-06-17 10:00:00,58.7,58.82,58.57,58.63,160182.0,54.4947,54.6061,54.374,54.4297,160182.0
2021-06-17 10:30:00,58.61,58.67,58.41,58.51,182555.0,54.4112,54.4669,54.2255,54.3183,182555.0
2021-06-17 11:00:00,58.49,58.66,58.41,58.63,108806.0,54.2998,54.4576,54.2255,54.4297,108806.0
2021-06-17 11:30:00,58.63,58.66,58.47,58.48,152454.0,54.4297,54.4576,54.2812,54.2905,152454.0
2021-06-17 12:00:00,58.47,58.48,58.06,58.13,134991.0,54.2812,54.2905,53.9006,53.9656,134991.0
2021-06-17 12:30:00,58.12,58.38,58.0,58.38,145017.0,53.9563,54.1977,53.8449,54.1977,145017.0
2021-06-17 13:00:00,58.38,58.79,58.38,58.77,81150.0,54.1977,54.5783,54.1977,54.5597,81150.0
2021-06-17 13:30:00,58.77,58.97,58.71,58.83,67790.0,54.5597,54.7454,54.504,54.6154,67790.0
2021-06-17 14:00:00,58.84,58.96,58.78,58.86,93157.0,54.6247,54.7361,54.569,54.6433,93157.0
2021-06-17 14:30:00,58.87,58.98,58.82,58.97,129642.0,54.6526,54.7547,54.6061,54.7454,129642.0
2021-06-17 15:00:00,58.97,59.29,58.93,59.29,240866.0,54.7454,55.0425,54.7083,55.0425,240866.0
2021-06-17 15:30:00,59.28,59.51,59.1,59.13,709787.0,55.0332,55.2467,54.8661,54.8939,709787.0
2021-06-18 09:30:00,58.1,59.15,58.1,58.98,326757.0,53.9377,54.9125,53.9377,54.7547,326757.0
2021-06-18 10:00:00,58.97,59.01,58.69,58.88,156515.0,54.7454,54.7825,54.4854,54.6618,156515.0
2021-06-18 10:30:00,58.88,59.04,58.79,58.92,109658.0,54.6618,54.8104,54.5783,54.699,109658.0
2021-06-18 11:00:00,58.91,58.93,58.75,58.83,149366.0,54.6897,54.7083,54.5411,54.6154,149366.0
2021-06-18 11:30:00,58.83,59.15,58.82,59.07,100120.0,54.6154,54.9125,54.6061,54.8382,100120.0
2021-06-18 12:00:00,59.06,59.1,58.94,58.95,100449.0,54.8289,54.8661,54.7175,54.7268,100449.0
2021-06-18 12:30:00,58.94,58.94,58.71,58.72,124225.0,54.7175,54.7175,54.504,54.5133,124225.0
2021-06-18 13:00:00,58.72,58.83,58.64,58.71,125462.0,54.5133,54.6154,54.439,54.504,125462.0
2021-06-18 13:30:00,58.71,58.78,58.53,58.59,78611.0,54.504,54.569,54.3369,54.3926,78611.0
2021-06-18 14:00:00,58.58,58.7,58.53,58.61,101870.0,54.3833,54.4947,54.3369,54.4112,101870.0
2021-06-18 14:30:00,58.6,58.62,58.37,58.42,102166.0,54.4019,54.4205,54.1884,54.2348,102166.0
2021-06-18 15:00:00,58.41,58.57,58.32,58.53,127590.0,54.2255,54.374,54.142,54.3369,127590.0
2021-06-18 15:30:00,58.51,58.52,57.7,57.86,1011796.0,54.3183,54.3276,53.5664,53.7149,1011796.0
2021-06-21 09:30:00,58.12,58.86,58.08,58.56,185422.0,53.9563,54.6433,53.9191,54.3648,185422.0
2021-06-21 10:00:00,58.59,59.09,58.51,59.05,141289.0,54.3926,54.8568,54.3183,54.8197,141289.0
2021-06-21 10:30:00,59.06,59.15,59.0,59.02,116744.0,54.8289,54.9125,54.7732,54.7918,116744.0
2021-06-21 11:00:00,59.02,59.02,58.87,58.93,106939.0,54.7918,54.7918,54.6526,54.7083,106939.0
2021-06-21 11:30:00,58.97,59.04,58.9,58.94,58103.0,54.7454,54.8104,54.6804,54.7175,58103.0
2021-06-21 12:00:00,58.94,58.95,58.7,58.71,51385.0,54.7175,54.7268,54.4947,54.504,51385.0
2021-06-21 12:30:00,58.7,58.79,58.67,58.73,53121.0,54.4947,54.5783,54.4669,54.5226,53121.0
2021-06-21 13:00:00,58.73,58.86,58.72,58.79,51177.0,54.5226,54.6433,54.5133,54.5783,51177.0
2021-06-21 13:30:00,58.8,58.83,58.69,58.78,48274.0,54.5876,54.6154,54.4854,54.569,48274.0
2021-06-21 14:00:00,58.79,58.79,58.59,58.6,46899.0,54.5783,54.5783,54.3926,54.4019,46899.0
2021-06-21 14:30:00,58.6,58.65,58.53,58.64,55854.0,54.4019,54.4483,54.3369,54.439,55854.0
2021-06-21 15:00:00,58.64,58.66,58.57,58.65,71039.0,54.439,54.4576,54.374,54.4483,71039.0
2021-06-21 15:30:00,58.65,58.67,58.49,58.57,194481.0,54.4483,54.4669,54.2998,54.374,194481.0
2021-06-22 09:30:00,58.91,58.91,58.43,58.72,106041.0,54.6897,54.6897,54.2441,54.5133,106041.0
2021-06-22 10:00:00,58.72,58.88,58.7,58.82,64144.0,54.5133,54.6618,54.4947,54.6061,64144.0
2021-06-22 10:30:00,58.84,59.06,58.76,59.06,50261.0,54.6247,54.8289,54.5504,54.8289,50261.0
2021-06-22 11:00:00,59.04,59.17,58.98,59.09,54388.0,54.8104,54.9311,54.7547,54.8568,54388.0
2021-06-22 11:30:00,59.09,59.09,58.74,58.74,93845.0,54.8568,54.8568,54.5319,54.5319,93845.0
2021-06-22 12:00:00,58.75,58.8,58.67,58.73,60251.0,54.5411,54.5876,54.4669,54.5226,60251.0
2021-06-22 12:30:00,58.73,58.73,58.61,58.67,43819.0,54.5226,54.5226,54.4112,54.4669,43819.0
2021-06-22 13:00:00,58.68,58.77,58.67,58.74,29041.0,54.4762,54.5597,54.4669,54.5319,29041.0
2021-06-22 13:30:00,58.74,58.76,58.64,58.65,36597.0,54.5319,54.5504,54.439,54.4483,36597.0
2021-06-22 14:00:00,58.64,58.64,58.53,58.55,54125.0,54.439,54.439,54.3369,54.3555,54125.0
2021-06-22 14:30:00,58.55,58.64,58.5,58.5,52077.0,54.3555,54.439,54.3091,54.3091,52077.0
2021-06-22 15:00:00,58.5,58.63,58.45,58.56,110387.0,54.3091,54.4297,54.2626,54.3648,110387.0
2021-06-22 15:30:00,58.57,58.66,58.42,58.46,320834.0,54.374,54.4576,54.2348,54.2719,320834.0
2021-06-23 09:30:00,58.17,58.28,57.55,57.92,145105.0,54.0027,54.1048,53.4271,53.7706,145105.0
2021-06-23 10:00:00,57.93,58.33,57.83,58.32,132399.0,53.7799,54.1512,53.6871,54.142,132399.0
2021-06-23 10:30:00,58.31,58.44,58.28,58.4,218422.0,54.1327,54.2534,54.1048,54.2162,218422.0
2021-06-23 11:00:00,58.38,58.41,58.23,58.26,41510.0,54.1977,54.2255,54.0584,54.0863,41510.0
2021-06-23 11:30:00,58.27,58.33,58.11,58.14,49850.0,54.0955,54.1512,53.947,53.9748,49850.0
2021-06-23 12:00:00,58.13,58.28,58.13,58.25,42278.0,53.9656,54.1048,53.9656,54.077,42278.0
2021-06-23 12:30:00,58.26,58.34,58.25,58.29,34077.0,54.0863,54.1605,54.077,54.1141,34077.0
2021-06-23 13:00:00,58.3,58.41,58.3,58.39,28473.0,54.1234,54.2255,54.1234,54.2069,28473.0
2021-06-23 13:30:00,58.39,58.39,58.29,58.29,46640.0,54.2069,54.2069,54.1141,54.1141,46640.0
2021-06-23 14:00:00,58.29,58.29,58.17,58.18,47785.0,54.1141,54.1141,54.0027,54.012,47785.0
2021-06-23 14:30:00,58.17,58.17,58.03,58.06,52563.0,54.0027,54.0027,53.8727,53.9006,52563.0
2021-06-23 15:00:00,58.05,58.1,57.96,58.02,84298.0,53.8913,53.9377,53.8077,53.8634,84298.0
2021-06-23 15:30:00,58.01,58.12,57.7,57.76,340415.0,53.8542,53.9563,53.5664,53.6221,340415.0
2021-06-24 09:30:00,57.99,57.99,57.22,57.5,182865.0,53.8356,53.8356,53.1208,53.3807,182865.0
2021-06-24 10:00:00,57.5,57.62,57.38,57.55,65808.0,53.3807,53.4921,53.2693,53.4271,65808.0
2021-06-24 10:30:00,57.54,57.75,57.54,57.67,77669.0,53.4178,53.6128,53.4178,53.5385,77669.0
2021-06-24 11:00:00,57.69,57.78,57.64,57.69,61585.0,53.5571,53.6406,53.5107,53.5571,61585.0
2021-06-24 11:30:00,57.69,57.75,57.62,57.69,53799.0,53.5571,53.6128,53.4921,53.5571,53799.0
2021-06-24 12:00:00,57.71,57.74,57.57,57.7,43774.0,53.5757,53.6035,53.4457,53.5664,43774.0
2021-06-24 12:30:00,57.7,58.0,57.67,57.97,33913.0,53.5664,53.8449,53.5385,53.817,33913.0
2021-06-24 13:00:00,57.97,58.0,57.86,57.87,47357.0,53.817,53.8449,53.7149,53.7242,47357.0
2021-06-24 13:30:00,57.88,57.98,57.87,57.94,43255.0,53.7335,53.8263,53.7242,53.7892,43255.0
2021-06-24 14:00:00,57.94,57.98,57.84,57.85,65614.0,53.7892,53.8263,53.6963,53.7056,65614.0
2021-06-24 14:30:00,57.84,57.85,57.71,57.73,90586.0,53.6963,53.7056,53.5757,53.5942,90586.0
2021-06-24 15:00:00,57.73,57.79,57.72,57.73,93134.0,53.5942,53.6499,53.5849,53.5942,93134.0
2021-06-24 15:30:00,57.73,57.89,57.59,57.6,356996.0,53.5942,53.7428,53.4643,53.4735,356996.0
2021-06-25 09:30:00,57.73,58.58,57.73,58.46,175016.0,53.5942,54.3833,53.5942,54.2719,175016.0
2021-06-25 10:00:00,58.44,58.57,58.34,58.37,149954.0,54.2534,54.374,54.1605,54.1884,149954.0
2021-06-25 10:30:00,58.38,58.54,58.34,58.38,116197.0,54.1977,54.3462,54.1605,54.1977,116197.0
2021-06-25 11:00:00,58.38,58.44,58.32,58.37,76430.0,54.1977,54.2534,54.142,54.1884,76430.0
2021-06-25 11:30:00,58.36,58.36,58.24,58.25,55734.0,54.1791,54.1791,54.0677,54.077,55734.0
2021-06-25 12:00:00,58.25,58.34,58.21,58.32,50274.0,54.077,54.1605,54.0398,54.142,50274.0
2021-06-25 12:30:00,58.32,58.37,58.24,58.3,55474.0,54.142,54.1884,54.0677,54.1234,55474.0
2021-06-25 13:00:00,58.3,58.3,58.14,58.2,52695.0,54.1234,54.1234,53.9748,54.0306,52695.0
2021-06-25 13:30:00,58.2,58.27,58.15,58.25,36389.0,54.0306,54.0955,53.9841,54.077,36389.0
2021-06-25 14:00:00,58.23,58.27,58.11,58.15,37571.0,54.0584,54.0955,53.947,53.9841,37571.0
2021-06-25 14:30:00,58.14,58.15,57.96,57.97,72965.0,53.9748,53.9841,53.8077,53.817,72965.0
2021-06-25 15:00:00,57.98,58.1,57.97,58.05,99983.0,53.8263,53.9377,53.817,53.8913,99983.0
2021-06-25 15:30:00,58.05,58.17,57.96,57.98,354112.0,53.8913,54.0027,53.8077,53.8263,354112.0
2021-06-28 09:30:00,58.03,58.14,57.64,58.09,80293.0,53.8727,53.9748,53.5107,53.9284,80293.0
2021-06-28 10:00:00,58.1,58.21,58.0,58.19,59614.0,53.9377,54.0398,53.8449,54.0213,59614.0
2021-06-28 10:30:00,58.19,58.25,58.12,58.14,55641.0,54.0213,54.077,53.9563,53.9748,55641.0
2021-06-28 11:00:00,58.11,58.12,57.86,57.97,66525.0,53.947,53.9563,53.7149,53.817,66525.0
2021-06-28 11:30:00,57.95,58.13,57.92,58.13,43330.0,53.7985,53.9656,53.7706,53.9656,43330.0
2021-06-28 12:00:00,58.11,58.25,58.08,58.09,75217.0,53.947,54.077,53.9191,53.9284,75217.0
2021-06-28 12:30:00,58.09,58.1,57.96,58.04,78987.0,53.9284,53.9377,53.8077,53.882,78987.0
2021-06-28 13:00:00,58.03,58.07,57.98,58.05,60104.0,53.8727,53.9099,53.8263,53.8913,60104.0
2021-06-28 13:30:00,58.04,58.22,58.04,58.2,49354.0,53.882,54.0491,53.882,54.0306,49354.0
2021-06-28 14:00:00,58.2,58.29,58.19,58.28,50815.0,54.0306,54.1141,54.0213,54.1048,50815.0
2021-06-28 14:30:00,58.28,58.29,58.14,58.15,83999.0,54.1048,54.1141,53.9748,53.9841,83999.0
2021-06-28 15:00:00,58.14,58.2,58.11,58.2,66966.0,53.9748,54.0306,53.947,54.0306,66966.0
2021-06-28 15:30:00,58.21,58.29,58.06,58.12,315962.0,54.0398,54.1141,53.9006,53.9563,315962.0
2021-06-29 09:30:00,58.34,58.48,58.1,58.47,91892.0,54.1605,54.2905,53.9377,54.2812,91892.0
2021-06-29 10:00:00,58.47,58.78,58.38,58.7,86030.0,54.2812,54.569,54.1977,54.4947,86030.0
2021-06-29 10:30:00,58.69,58.73,58.53,58.69,60309.0,54.4854,54.5226,54.3369,54.4854,60309.0
2021-06-29 11:00:00,58.68,58.89,58.68,58.87,81023.0,54.4762,54.6711,54.4762,54.6526,81023.0
2021-06-29 11:30:00,58.87,58.89,58.83,58.87,101703.0,54.6526,54.6711,54.6154,54.6526,101703.0
2021-06-29 12:00:00,58.87,58.87,58.7,58.76,46346.0,54.6526,54.6526,54.4947,54.5504,46346.0
2021-06-29 12:30:00,58.76,58.76,58.64,58.64,62938.0,54.5504,54.5504,54.439,54.439,62938.0
2021-06-29 13:00:00,58.65,58.66,58.43,58.47,141118.0,54.4483,54.4576,54.2441,54.2812,141118.0
2021-06-29 13:30:00,58.47,58.48,58.34,58.41,67691.0,54.2812,54.2905,54.1605,54.2255,67691.0
2021-06-29 14:00:00,58.41,58.47,58.29,58.32,53702.0,54.2255,54.2812,54.1141,54.142,53702.0
2021-06-29 14:30:00,58.31,58.34,58.14,58.16,58923.0,54.1327,54.1605,53.9748,53.9934,58923.0
2021-06-29 15:00:00,58.15,58.18,58.06,58.17,77583.0,53.9841,54.012,53.9006,54.0027,77583.0
2021-06-29 15:30:00,58.17,58.2,58.1,58.14,217848.0,54.0027,54.0306,53.9377,53.9748,217848.0
2021-06-30 09:30:00,59.22,59.22,58.51,58.98,244722.0,54.9775,54.9775,54.3183,54.7547,244722.0
2021-06-30 10:00:00,58.95,59.1,58.42,58.52,278527.0,54.7268,54.8661,54.2348,54.3276,278527.0
2021-06-30 10:30:00,58.52,58.69,58.45,58.46,81215.0,54.3276,54.4854,54.2626,54.2719,81215.0
2021-06-30 11:00:00,58.47,58.59,58.45,58.52,67588.0,54.2812,54.3926,54.2626,54.3276,67588.0
2021-06-30 11:30:00,58.53,58.61,58.46,58.53,70759.0,54.3369,54.4112,54.2719,54.3369,70759.0
2021-06-30 12:00:00,58.54,58.79,58.53,58.68,122533.0,54.3462,54.5783,54.3369,54.4762,122533.0
2021-06-30 12:30:00,58.7,58.82,58.65,58.69,96242.0,54.4947,54.6061,54.4483,54.4854,96242.0
2021-06-30 13:00:00,58.68,58.69,58.57,58.63,51413.0,54.4762,54.4854,54.374,54.4297,51413.0
2021-06-30 13:30:00,58.63,58.72,58.6,58.71,37067.0,54.4297,54.5133,54.4019,54.504,37067.0
2021-06-30 14:00:00,58.73,58.92,58.7,58.9,58636.0,54.5226,54.699,54.4947,54.6804,58636.0
2021-06-30 14:30:00,58.91,58.95,58.88,58.93,91817.0,54.6897,54.7268,54.6618,54.7083,91817.0
2021-06-30 15:00:00,58.93,59.13,58.89,59.06,101869.0,54.7083,54.8939,54.6711,54.8289,101869.0
2021-06-30 15:30:00,59.05,59.05,58.88,58.89,361638.0,54.8197,54.8197,54.6618,54.6711,361638.0
2021-07-01 09:30:00,58.99,59.36,58.4,58.57,127968.0,54.764,55.1074,54.2162,54.374,127968.0
2021-07-01 10:00:00,58.52,58.78,58.49,58.61,90549.0,54.3276,54.569,54.2998,54.4112,90549.0
2021-07-01 10:30:00,58.64,58.75,58.48,58.49,99486.0,54.439,54.5411,54.2905,54.2998,99486.0
2021-07-01 11:00:00,58.48,58.71,58.43,58.66,86684.0,54.2905,54.504,54.2441,54.4576,86684.0
2021-07-01 11:30:00,58.66,58.66,58.55,58.58,60189.0,54.4576,54.4576,54.3555,54.3833,60189.0
2021-07-01 12:00:00,58.58,58.69,58.56,58.59,50233.0,54.3833,54.4854,54.3648,54.3926,50233.0
2021-07-01 12:30:00,58.59,58.73,58.57,58.73,52110.0,54.3926,54.5226,54.374,54.5226,52110.0
2021-07-01 13:00:00,58.72,58.94,58.72,58.86,65190.0,54.5133,54.7175,54.5133,54.6433,65190.0
2021-07-01 13:30:00,58.87,58.9,58.74,58.77,97224.0,54.6526,54.6804,54.5319,54.5597,97224.0
2021-07-01 14:00:00,58.76,58.81,58.73,58.77,62978.0,54.5504,54.5969,54.5226,54.5597,62978.0
2021-07-01 14:30:00,58.76,58.83,58.73,58.81,87042.0,54.5504,54.6154,54.5226,54.5969,87042.0
2021-07-01 15:00:00,58.82,58.94,58.77,58.89,151712.0,54.6061,54.7175,54.5597,54.6711,151712.0
2021-07-01 15:30:00,58.89,58.97,58.82,58.83,308173.0,54.6711,54.7454,54.6061,54.6154,308173.0
2021-07-02 09:30:00,58.79,59.13,58.71,59.04,73280.0,54.5783,54.8939,54.504,54.8104,73280.0
2021-07-02 10:00:00,59.05,59.13,58.98,59.09,40644.0,54.8197,54.8939,54.7547,54.8568,40644.0
2021-07-02 10:30:00,59.1,59.19,59.09,59.17,53243.0,54.8661,54.9496,54.8568,54.9311,53243.0
2021-07-02 11:00:00,59.21,59.25,59.17,59.24,39976.0,54.9682,55.0053,54.9311,54.996,39976.0
2021-07-02 11:30:00,59.25,59.26,58.9,58.9,78229.0,55.0053,55.0146,54.6804,54.6804,78229.0
2021-07-02 12:00:00,58.9,58.9,58.66,58.7,93760.0,54.6804,54.6804,54.4576,54.4947,93760.0
2021-07-02 12:30:00,58.7,58.93,58.67,58.91,38216.0,54.4947,54.7083,54.4669,54.6897,38216.0
2021-07-02 13:00:00,58.91,58.97,58.86,58.89,28739.0,54.6897,54.7454,54.6433,54.6711,28739.0
2021-07-02 13:30:00,58.89,58.93,58.79,58.82,44223.0,54.6711,54.7083,54.5783,54.6061,44223.0
2021-07-02 14:00:00,58.83,58.87,58.8,58.86,40196.0,54.6154,54.6526,54.5876,54.6433,40196.0
2021-07-02 14:30:00,58.85,58.85,58.65,58.67,55529.0,54.634,54.634,54.4483,54.4669,55529.0
2021-07-02 15:00:00,58.68,58.74,58.63,58.66,58240.0,54.4762,54.5319,54.4297,54.4576,58240.0
2021-07-02 15:30:00,58.65,58.88,58.63,58.74,215507.0,54.4483,54.6618,54.4297,54.5319,215507.0
2021-07-06 09:30:00,58.81,58.93,58.32,58.34,105159.0,54.5969,54.7083,54.142,54.1605,105159.0
2021-07-06 10:00:00,58.32,58.33,57.79,57.96,76581.0,54.142,54.1512,53.6499,53.8077,76581.0
2021-07-06 10:30:00,57.95,57.95,57.68,57.71,75890.0,53.7985,53.7985,53.5478,53.5757,75890.0
2021-07-06 11:00:00,57.7,57.89,57.58,57.86,115002.0,53.5664,53.7428,53.455,53.7149,115002.0
2021-07-06 11:30:00,57.84,58.06,57.84,58.06,43814.0,53.6963,53.9006,53.6963,53.9006,43814.0
2021-07-06 12:00:00,58.04,58.28,58.03,58.15,53271.0,53.882,54.1048,53.8727,53.9841,53271.0
2021-07-06 12:30:00,58.14,58.18,57.98,58.0,105399.0,53.9748,54.012,53.8263,53.8449,105399.0
2021-07-06 13:00:00,57.99,58.03,57.91,57.94,67732.0,53.8356,53.8727,53.7613,53.7892,67732.0
2021-07-06 13:30:00,57.94,58.07,57.89,58.04,77019.0,53.7892,53.9099,53.7428,53.882,77019.0
2021-07-06 14:00:00,58.03,58.1,58.0,58.1,97859.0,53.8727,53.9377,53.8449,53.9377,97859.0
2021-07-06 14:30:00,58.09,58.14,57.88,57.9,155201.0,53.9284,53.9748,53.7335,53.752,155201.0
2021-07-06 15:00:00,57.9,58.04,57.87,57.98,86030.0,53.752,53.882,53.7242,53.8263,86030.0
2021-07-06 15:30:00,57.98,58.03,57.87,57.95,323940.0,53.8263,53.8727,53.7242,53.7985,323940.0
2021-07-07 09:30:00,56.54,57.59,56.32,57.52,331228.0,52.4895,53.4643,52.2852,53.3993,331228.0
2021-07-07 10:00:00,57.52,57.76,57.49,57.62,167205.0,53.3993,53.6221,53.3714,53.4921,167205.0
2021-07-07 10:30:00,57.63,57.73,57.35,57.72,160565.0,53.5014,53.5942,53.2414,53.5849,160565.0
2021-07-07 11:00:00,57.73,58.17,57.73,58.17,144238.0,53.5942,54.0027,53.5942,54.0027,144238.0
2021-07-07 11:30:00,58.17,58.35,57.86,58.18,281286.0,54.0027,54.1698,53.7149,54.012,281286.0
2021-07-07 12:00:00,58.18,58.34,58.15,58.27,76428.0,54.012,54.1605,53.9841,54.0955,76428.0
2021-07-07 12:30:00,58.27,58.34,58.19,58.32,98024.0,54.0955,54.1605,54.0213,54.142,98024.0
2021-07-07 13:00:00,58.32,58.42,58.31,58.39,103807.0,54.142,54.2348,54.1327,54.2069,103807.0
2021-07-07 13:30:00,58.39,58.65,58.35,58.5,174680.0,54.2069,54.4483,54.1698,54.3091,174680.0
2021-07-07 14:00:00,58.51,58.55,58.25,58.33,84751.0,54.3183,54.3555,54.077,54.1512,84751.0
2021-07-07 14:30:00,58.32,58.37,58.27,58.37,88404.0,54.142,54.1884,54.0955,54.1884,88404.0
2021-07-07 15:00:00,58.37,58.56,58.35,58.55,128345.0,54.1884,54.3648,54.1698,54.3555,128345.0
2021-07-07 15:30:00,58.56,58.56,58.42,58.47,346226.0,54.3648,54.3648,54.2348,54.2812,346226.0
2021-07-08 09:30:00,57.77,57.78,56.93,57.17,153183.0,53.6314,53.6406,52.8515,53.0743,153183.0
2021-07-08 10:00:00,57.16,57.43,56.99,57.16,74653.0,53.0651,53.3157,52.9072,53.0651,74653.0
2021-07-08 10:30:00,57.22,57.56,57.16,57.32,101686.0,53.1208,53.4364,53.0651,53.2136,101686.0
2021-07-08 11:00:00,57.34,57.73,57.34,57.7,39267.0,53.2322,53.5942,53.2322,53.5664,39267.0
2021-07-08 11:30:00,57.71,57.83,57.62,57.78,28408.0,53.5757,53.6871,53.4921,53.6406,28408.0
2021-07-08 12:00:00,57.77,57.81,57.6,57.73,58753.0,53.6314,53.6685,53.4735,53.5942,58753.0
2021-07-08 12:30:00,57.72,57.89,57.71,57.84,105987.0,53.5849,53.7428,53.5757,53.6963,105987.0
2021-07-08 13:00:00,57.84,57.85,57.58,57.68,37701.0,53.6963,53.7056,53.455,53.5478,37701.0
2021-07-08 13:30:00,57.65,57.65,57.48,57.52,44159.0,53.52,53.52,53.3621,53.3993,44159.0
2021-07-08 14:00:00,57.53,57.53,57.3,57.32,53469.0,53.4085,53.4085,53.195,53.2136,53469.0
2021-07-08 14:30:00,57.32,57.51,57.27,57.47,170130.0,53.2136,53.39,53.1672,53.3528,170130.0
2021-07-08 15:00:00,57.48,57.6,57.4,57.55,102406.0,53.3621,53.4735,53.2879,53.4271,102406.0
2021-07-08 15:30:00,57.56,57.62,57.43,57.51,579235.0,53.4364,53.4921,53.3157,53.39,579235.0
2021-07-09 09:30:00,58.13,58.39,58.13,58.34,65683.0,53.9656,54.2069,53.9656,54.1605,65683.0
2021-07-09 10:00:00,58.33,58.46,58.09,58.2,57555.0,54.1512,54.2719,53.9284,54.0306,57555.0
2021-07-09 10:30:00,58.21,58.3,57.87,57.89,88297.0,54.0398,54.1234,53.7242,53.7428,88297.0
2021-07-09 11:00:00,57.91,58.1,57.89,58.04,54493.0,53.7613,53.9377,53.7428,53.882,54493.0
2021-07-09 11:30:00,58.04,58.19,58.02,58.09,48894.0,53.882,54.0213,53.8634,53.9284,48894.0
2021-07-09 12:00:00,58.1,58.16,58.06,58.07,84479.0,53.9377,53.9934,53.9006,53.9099,84479.0
2021-07-09 12:30:00,58.07,58.27,58.06,58.18,47178.0,53.9099,54.0955,53.9006,54.012,47178.0
2021-07-09 13:00:00,58.2,58.26,58.16,58.23,32455.0,54.0306,54.0863,53.9934,54.0584,32455.0
2021-07-09 13:30:00,58.24,58.34,58.23,58.25,43001.0,54.0677,54.1605,54.0584,54.077,43001.0
2021-07-09 14:00:00,58.24,58.51,58.24,58.46,87079.0,54.0677,54.3183,54.0677,54.2719,87079.0
2021-07-09 14:30:00,58.45,58.46,58.32,58.34,83714.0,54.2626,54.2719,54.142,54.1605,83714.0
2021-07-09 15:00:00,58.35,58.41,58.28,58.37,83895.0,54.1698,54.2255,54.1048,54.1884,83895.0
2021-07-09 15:30:00,58.37,58.54,58.35,58.47,384897.0,54.1884,54.3462,54.1698,54.2812,384897.0
2021-07-12 09:30:00,58.37,58.44,58.0,58.41,60492.0,54.1884,54.2534,53.8449,54.2255,60492.0
2021-07-12 10:00:00,58.46,58.59,58.37,58.44,47045.0,54.2719,54.3926,54.1884,54.2534,47045.0
2021-07-12 10:30:00,58.46,58.52,58.32,58.47,95331.0,54.2719,54.3276,54.142,54.2812,95331.0
2021-07-12 11:00:00,58.48,58.58,58.39,58.45,66052.0,54.2905,54.3833,54.2069,54.2626,66052.0
2021-07-12 11:30:00,58.45,58.46,58.31,58.46,51626.0,54.2626,54.2719,54.1327,54.2719,51626.0
2021-07-12 12:00:00,58.46,58.61,58.44,58.6,88923.0,54.2719,54.4112,54.2534,54.4019,88923.0
2021-07-12 12:30:00,58.6,58.66,58.51,58.61,97017.0,54.4019,54.4576,54.3183,54.4112,97017.0
2021-07-12 13:00:00,58.6,58.68,58.57,58.65,50961.0,54.4019,54.4762,54.374,54.4483,50961.0
2021-07-12 13:30:00,58.64,58.69,58.61,58.63,80905.0,54.439,54.4854,54.4112,54.4297,80905.0
2021-07-12 14:00:00,58.64,58.85,58.63,58.84,44103.0,54.439,54.634,54.4297,54.6247,44103.0
2021-07-12 14:30:00,58.83,58.85,58.71,58.77,100137.0,54.6154,54.634,54.504,54.5597,100137.0
2021-07-12 15:00:00,58.76,58.78,58.67,58.72,86403.0,54.5504,54.569,54.4669,54.5133,86403.0
2021-07-12 15:30:00,58.72,58.72,58.57,58.66,199537.0,54.5133,54.5133,54.374,54.4576,199537.0
2021-07-13 09:30:00,58.72,58.76,58.29,58.46,61842.0,54.5133,54.5504,54.1141,54.2719,61842.0
2021-07-13 10:00:00,58.47,58.64,58.43,58.5,71657.0,54.2812,54.439,54.2441,54.3091,71657.0
2021-07-13 10:30:00,58.52,58.56,58.42,58.44,80355.0,54.3276,54.3648,54.2348,54.2534,80355.0
2021-07-13 11:00:00,58.44,58.59,58.41,58.55,51369.0,54.2534,54.3926,54.2255,54.3555,51369.0
2021-07-13 11:30:00,58.53,58.61,58.44,58.54,61465.0,54.3369,54.4112,54.2534,54.3462,61465.0
2021-07-13 12:00:00,58.56,58.62,58.44,58.47,35307.0,54.3648,54.4205,54.2534,54.2812,35307.0
2021-07-13 12:30:00,58.46,58.54,58.37,58.42,35762.0,54.2719,54.3462,54.1884,54.2348,35762.0
2021-07-13 13:00:00,58.43,58.43,58.26,58.33,58092.0,54.2441,54.2441,54.0863,54.1512,58092.0
2021-07-13 13:30:00,58.31,58.43,58.3,58.38,46237.0,54.1327,54.2441,54.1234,54.1977,46237.0
2021-07-13 14:00:00,58.38,58.45,58.31,58.42,40523.0,54.1977,54.2626,54.1327,54.2348,40523.0
2021-07-13 14:30:00,58.42,58.46,58.35,58.39,54519.0,54.2348,54.2719,54.1698,54.2069,54519.0
2021-07-13 15:00:00,58.38,58.44,58.26,58.31,170935.0,54.1977,54.2534,54.0863,54.1327,170935.0
2021-07-13 15:30:00,58.3,58.42,58.2,58.37,325569.0,54.1234,54.2348,54.0306,54.1884,325569.0
2021-07-14 09:30:00,58.28,58.5,58.14,58.22,136442.0,54.1048,54.3091,53.9748,54.0491,136442.0
2021-07-14 10:00:00,58.23,58.34,57.93,57.93,136684.0,54.0584,54.1605,53.7799,53.7799,136684.0
2021-07-14 10:30:00,57.91,58.05,57.89,57.96,70724.0,53.7613,53.8913,53.7428,53.8077,70724.0
2021-07-14 11:00:00,57.97,58.22,57.8,58.18,69383.0,53.817,54.0491,53.6592,54.012,69383.0
2021-07-14 11:30:00,58.19,58.37,58.17,58.3,43585.0,54.0213,54.1884,54.0027,54.1234,43585.0
2021-07-14 12:00:00,58.33,58.56,58.33,58.56,87980.0,54.1512,54.3648,54.1512,54.3648,87980.0
2021-07-14 12:30:00,58.54,58.62,58.52,58.55,29954.0,54.3462,54.4205,54.3276,54.3555,29954.0
2021-07-14 13:00:00,58.56,58.56,58.38,58.4,79076.0,54.3648,54.3648,54.1977,54.2162,79076.0
2021-07-14 13:30:00,58.39,58.52,58.32,58.41,47475.0,54.2069,54.3276,54.142,54.2255,47475.0
2021-07-14 14:00:00,58.43,58.52,58.42,58.49,39124.0,54.2441,54.3276,54.2348,54.2998,39124.0
2021-07-14 14:30:00,58.5,58.53,58.4,58.52,80594.0,54.3091,54.3369,54.2162,54.3276,80594.0
2021-07-14 15:00:00,58.51,58.66,58.51,58.63,65973.0,54.3183,54.4576,54.3183,54.4297,65973.0
2021-07-14 15:30:00,58.63,58.67,58.41,58.46,354120.0,54.4297,54.4669,54.2255,54.2719,354120.0
2021-07-15 09:30:00,57.9,58.67,57.83,58.48,125540.0,53.752,54.4669,53.6871,54.2905,125540.0
2021-07-15 10:00:00,58.48,58.71,58.48,58.65,67769.0,54.2905,54.504,54.2905,54.4483,67769.0
2021-07-15 10:30:00,58.67,58.73,58.53,58.57,61629.0,54.4669,54.5226,54.3369,54.374,61629.0
2021-07-15 11:00:00,58.57,58.57,58.16,58.25,108972.0,54.374,54.374,53.9934,54.077,108972.0
2021-07-15 11:30:00,58.25,58.47,58.23,58.36,84595.0,54.077,54.2812,54.0584,54.1791,84595.0
2021-07-15 12:00:00,58.35,58.39,58.24,58.33,46882.0,54.1698,54.2069,54.0677,54.1512,46882.0
2021-07-15 12:30:00,58.33,58.49,58.32,58.35,45355.0,54.1512,54.2998,54.142,54.1698,45355.0
2021-07-15 13:00:00,58.35,58.49,58.34,58.39,29578.0,54.1698,54.2998,54.1605,54.2069,29578.0
2021-07-15 13:30:00,58.37,58.49,58.32,58.41,48898.0,54.1884,54.2998,54.142,54.2255,48898.0
2021-07-15 14:00:00,58.41,58.73,58.4,58.7,86124.0,54.2255,54.5226,54.2162,54.4947,86124.0
2021-07-15 14:30:00,58.69,58.77,58.65,58.77,72732.0,54.4854,54.5597,54.4483,54.5597,72732.0
2021-07-15 15:00:00,58.76,58.89,58.73,58.87,91709.0,54.5504,54.6711,54.5226,54.6526,91709.0
2021-07-15 15:30:00,58.87,58.87,58.55,58.58,294870.0,54.6526,54.6526,54.3555,54.3833,294870.0
2021-07-16 09:30:00,58.88,59.29,58.74,59.23,122786.0,54.6618,55.0425,54.5319,54.9868,122786.0
2021-07-16 10:00:00,59.23,59.29,58.86,58.88,88995.0,54.9868,55.0425,54.6433,54.6618,88995.0
2021-07-16 10:30:00,58.87,59.3,58.84,59.29,53715.0,54.6526,55.0517,54.6247,55.0425,53715.0
2021-07-16 11:00:00,59.27,59.39,59.18,59.25,34454.0,55.0239,55.1353,54.9403,55.0053,34454.0
2021-07-16 11:30:00,59.26,59.52,59.24,59.51,43521.0,55.0146,55.256,54.996,55.2467,43521.0
2021-07-16 12:00:00,59.5,59.78,59.43,59.7,121609.0,55.2374,55.4974,55.1724,55.4231,121609.0
2021-07-16 12:30:00,59.7,59.7,59.39,59.48,48493.0,55.4231,55.4231,55.1353,55.2189,48493.0
2021-07-16 13:00:00,59.47,59.71,59.44,59.62,49528.0,55.2096,55.4324,55.1817,55.3488,49528.0
2021-07-16 13:30:00,59.61,59.74,59.57,59.72,108724.0,55.3395,55.4602,55.3024,55.4417,108724.0
2021-07-16 14:00:00,59.72,59.73,59.47,59.47,54895.0,55.4417,55.4509,55.2096,55.2096,54895.0
2021-07-16 14:30:00,59.47,59.51,59.35,59.4,97208.0,55.2096,55.2467,55.0982,55.1446,97208.0
2021-07-16 15:00:00,59.39,59.39,59.21,59.37,69543.0,55.1353,55.1353,54.9682,55.1167,69543.0
2021-07-16 15:30:00,59.37,59.41,59.13,59.15,293497.0,55.1167,55.1539,54.8939,54.9125,293497.0
2021-07-19 09:30:00,58.34,58.93,58.16,58.55,120775.0,54.1605,54.7083,53.9934,54.3555,120775.0
2021-07-19 10:00:00,58.54,58.72,58.27,58.47,204308.0,54.3462,54.5133,54.0955,54.2812,204308.0
2021-07-19 10:30:00,58.45,59.04,58.41,58.96,177813.0,54.2626,54.8104,54.2255,54.7361,177813.0
2021-07-19 11:00:00,58.97,59.22,58.83,59.03,145111.0,54.7454,54.9775,54.6154,54.8011,145111.0
2021-07-19 11:30:00,59.01,59.28,58.96,59.26,79035.0,54.7825,55.0332,54.7361,55.0146,79035.0
2021-07-19 12:00:00,59.24,59.24,58.96,59.03,78099.0,54.996,54.996,54.7361,54.8011,78099.0
2021-07-19 12:30:00,59.0,59.09,58.9,59.09,69049.0,54.7732,54.8568,54.6804,54.8568,69049.0
2021-07-19 13:00:00,59.08,59.22,58.95,58.96,62009.0,54.8475,54.9775,54.7268,54.7361,62009.0
2021-07-19 13:30:00,58.95,58.96,58.6,58.69,98301.0,54.7268,54.7361,54.4019,54.4854,98301.0
2021-07-19 14:00:00,58.69,58.84,58.69,58.73,71388.0,54.4854,54.6247,54.4854,54.5226,71388.0
2021-07-19 14:30:00,58.69,58.73,58.53,58.66,114930.0,54.4854,54.5226,54.3369,54.4576,114930.0
2021-07-19 15:00:00,58.66,58.77,58.59,58.7,130805.0,54.4576,54.5597,54.3926,54.4947,130805.0
2021-07-19 15:30:00,58.69,59.13,58.65,59.09,448034.0,54.4854,54.8939,54.4483,54.8568,448034.0
2021-07-20 09:30:00,59.38,59.43,58.63,59.22,181222.0,55.126,55.1724,54.4297,54.9775,181222.0
2021-07-20 10:00:00,59.23,59.4,59.17,59.24,105509.0,54.9868,55.1446,54.9311,54.996,105509.0
2021-07-20 10:30:00,59.25,59.26,58.92,59.09,321520.0,55.0053,55.0146,54.699,54.8568,321520.0
2021-07-20 11:00:00,59.09,59.3,58.98,58.98,105814.0,54.8568,55.0517,54.7547,54.7547,105814.0
2021-07-20 11:30:00,58.97,59.12,58.84,59.12,48404.0,54.7454,54.8846,54.6247,54.8846,48404.0
2021-07-20 12:00:00,59.13,59.33,59.12,59.3,51638.0,54.8939,55.0796,54.8846,55.0517,51638.0
2021-07-20 12:30:00,59.3,59.35,59.23,59.31,46640.0,55.0517,55.0982,54.9868,55.061,46640.0
2021-07-20 13:00:00,59.31,59.35,59.18,59.25,67444.0,55.061,55.0982,54.9403,55.0053,67444.0
2021-07-20 13:30:00,59.27,59.35,59.21,59.26,45418.0,55.0239,55.0982,54.9682,55.0146,45418.0
2021-07-20 14:00:00,59.27,59.43,59.24,59.31,57933.0,55.0239,55.1724,54.996,55.061,57933.0
2021-07-20 14:30:00,59.31,59.34,59.23,59.25,66632.0,55.061,55.0889,54.9868,55.0053,66632.0
2021-07-20 15:00:00,59.25,59.48,59.24,59.31,75645.0,55.0053,55.2189,54.996,55.061,75645.0
2021-07-20 15:30:00,59.31,59.38,59.12,59.14,255222.0,55.061,55.126,54.8846,54.9032,255222.0
2021-07-21 09:30:00,59.29,59.87,59.29,59.86,70563.0,55.0425,55.5809,55.0425,55.5716,70563.0
2021-07-21 10:00:00,59.89,59.92,59.36,59.37,65085.0,55.5995,55.6273,55.1074,55.1167,65085.0
2021-07-21 10:30:00,59.34,59.56,59.33,59.52,50701.0,55.0889,55.2931,55.0796,55.256,50701.0
2021-07-21 11:00:00,59.55,59.58,59.24,59.25,33737.0,55.2838,55.3117,54.996,55.0053,33737.0
2021-07-21 11:30:00,59.26,59.52,59.25,59.44,26557.0,55.0146,55.256,55.0053,55.1817,26557.0
2021-07-21 12:00:00,59.44,59.45,59.25,59.28,37963.0,55.1817,55.191,55.0053,55.0332,37963.0
2021-07-21 12:30:00,59.26,59.41,59.26,59.35,45454.0,55.0146,55.1539,55.0146,55.0982,45454.0
2021-07-21 13:00:00,59.36,59.38,59.25,59.37,26670.0,55.1074,55.126,55.0053,55.1167,26670.0
2021-07-21 13:30:00,59.39,59.43,59.31,59.36,33942.0,55.1353,55.1724,55.061,55.1074,33942.0
2021-07-21 14:00:00,59.39,59.48,59.35,59.47,62587.0,55.1353,55.2189,55.0982,55.2096,62587.0
2021-07-21 14:30:00,59.47,59.58,59.42,59.58,33673.0,55.2096,55.3117,55.1631,55.3117,33673.0
2021-07-21 15:00:00,59.6,59.6,59.48,59.52,48925.0,55.3303,55.3303,55.2189,55.256,48925.0
2021-07-21 15:30:00,59.51,59.6,59.45,59.51,160405.0,55.2467,55.3303,55.191,55.2467,160405.0
2021-07-22 09:30:00,59.59,59.59,58.95,59.12,78520.0,55.321,55.321,54.7268,54.8846,78520.0
2021-07-22 10:00:00,59.14,59.4,59.12,59.27,98807.0,54.9032,55.1446,54.8846,55.0239,98807.0
2021-07-22 10:30:00,59.27,59.45,59.27,59.42,48246.0,55.0239,55.191,55.0239,55.1631,48246.0
2021-07-22 11:00:00,59.41,59.44,59.3,59.42,94055.0,55.1539,55.1817,55.0517,55.1631,94055.0
2021-07-22 11:30:00,59.42,59.42,59.19,59.2,59026.0,55.1631,55.1631,54.9496,54.9589,59026.0
2021-07-22 12:00:00,59.19,59.2,59.06,59.15,37389.0,54.9496,54.9589,54.8289,54.9125,37389.0
2021-07-22 12:30:00,59.15,59.17,59.07,59.15,44961.0,54.9125,54.9311,54.8382,54.9125,44961.0
2021-07-22 13:00:00,59.16,59.25,59.15,59.21,46404.0,54.9218,55.0053,54.9125,54.9682,46404.0
2021-07-22 13:30:00,59.21,59.21,59.1,59.19,43267.0,54.9682,54.9682,54.8661,54.9496,43267.0
2021-07-22 14:00:00,59.18,59.22,59.05,59.08,62276.0,54.9403,54.9775,54.8197,54.8475,62276.0
2021-07-22 14:30:00,59.08,59.11,59.02,59.1,49742.0,54.8475,54.8754,54.7918,54.8661,49742.0
2021-07-22 15:00:00,59.1,59.1,58.94,58.95,64906.0,54.8661,54.8661,54.7175,54.7268,64906.0
2021-07-22 15:30:00,58.95,59.06,58.89,58.93,206041.0,54.7268,54.8289,54.6711,54.7083,206041.0
2021-07-23 09:30:00,59.29,59.58,59.15,59.21,44218.0,55.0425,55.3117,54.9125,54.9682,44218.0
2021-07-23 10:00:00,59.26,59.54,59.23,59.35,33036.0,55.0146,55.2746,54.9868,55.0982,33036.0
2021-07-23 10:30:00,59.35,59.56,59.25,59.56,42379.0,55.0982,55.2931,55.0053,55.2931,42379.0
2021-07-23 11:00:00,59.55,59.87,59.54,59.85,90330.0,55.2838,55.5809,55.2746,55.5623,90330.0
2021-07-23 11:30:00,59.85,59.88,59.7,59.71,40073.0,55.5623,55.5902,55.4231,55.4324,40073.0
2021-07-23 12:00:00,59.71,59.75,59.62,59.68,49637.0,55.4324,55.4695,55.3488,55.4045,49637.0
2021-07-23 12:30:00,59.71,59.72,59.55,59.62,40830.0,55.4324,55.4417,55.2838,55.3488,40830.0
2021-07-23 13:00:00,59.61,59.74,59.58,59.71,45639.0,55.3395,55.4602,55.3117,55.4324,45639.0
2021-07-23 13:30:00,59.7,59.77,59.69,59.7,30757.0,55.4231,55.4881,55.4138,55.4231,30757.0
2021-07-23 14:00:00,59.69,59.72,59.59,59.65,55919.0,55.4138,55.4417,55.321,55.3767,55919.0
2021-07-23 14:30:00,59.65,59.67,59.56,59.61,54172.0,55.3767,55.3952,55.2931,55.3395,54172.0
2021-07-23 15:00:00,59.6,59.69,59.53,59.69,69641.0,55.3303,55.4138,55.2653,55.4138,69641.0
2021-07-23 15:30:00,59.69,59.85,59.66,59.78,174687.0,55.4138,55.5623,55.386,55.4974,174687.0
2021-07-26 09:30:00,59.76,59.88,59.52,59.64,80490.0,55.4788,55.5902,55.256,55.3674,80490.0
2021-07-26 10:00:00,59.63,59.66,59.1,59.2,126232.0,55.3581,55.386,54.8661,54.9589,126232.0
2021-07-26 10:30:00,59.18,59.43,59.07,59.33,49440.0,54.9403,55.1724,54.8382,55.0796,49440.0
2021-07-26 11:00:00,59.33,59.57,59.27,59.56,33620.0,55.0796,55.3024,55.0239,55.2931,33620.0
2021-07-26 11:30:00,59.54,59.72,59.52,59.54,41107.0,55.2746,55.4417,55.256,55.2746,41107.0
2021-07-26 12:00:00,59.53,59.53,59.4,59.43,32787.0,55.2653,55.2653,55.1446,55.1724,32787.0
2021-07-26 12:30:00,59.45,59.45,59.32,59.33,36286.0,55.191,55.191,55.0703,55.0796,36286.0
2021-07-26 13:00:00,59.34,59.39,59.29,59.3,35995.0,55.0889,55.1353,55.0425,55.0517,35995.0
2021-07-26 13:30:00,59.3,59.37,59.22,59.37,49609.0,55.0517,55.1167,54.9775,55.1167,49609.0
2021-07-26 14:00:00,59.36,59.41,59.25,59.32,77329.0,55.1074,55.1539,55.0053,55.0703,77329.0
2021-07-26 14:30:00,59.32,59.44,59.3,59.42,100364.0,55.0703,55.1817,55.0517,55.1631,100364.0
2021-07-26 15:00:00,59.42,59.43,59.35,59.37,52075.0,55.1631,55.1724,55.0982,55.1167,52075.0
2021-07-26 15:30:00,59.38,59.4,59.23,59.32,309844.0,55.126,55.1446,54.9868,55.0703,309844.0
2021-07-27 09:30:00,58.92,59.18,58.38,59.18,226920.0,54.699,54.9403,54.1977,54.9403,226920.0
2021-07-27 10:00:00,59.15,59.34,58.95,59.25,166569.0,54.9125,55.0889,54.7268,55.0053,166569.0
2021-07-27 10:30:00,59.24,59.68,59.18,59.57,86993.0,54.996,55.4045,54.9403,55.3024,86993.0
2021-07-27 11:00:00,59.56,59.67,59.45,59.5,56087.0,55.2931,55.3952,55.191,55.2374,56087.0
2021-07-27 11:30:00,59.49,59.56,59.33,59.41,79702.0,55.2281,55.2931,55.0796,55.1539,79702.0
2021-07-27 12:00:00,59.4,59.45,59.2,59.45,37264.0,55.1446,55.191,54.9589,55.191,37264.0
2021-07-27 12:30:00,59.45,59.6,59.39,59.54,41201.0,55.191,55.3303,55.1353,55.2746,41201.0
2021-07-27 13:00:00,59.55,59.69,59.55,59.62,47318.0,55.2838,55.4138,55.2838,55.3488,47318.0
2021-07-27 13:30:00,59.6,59.62,59.51,59.53,51149.0,55.3303,55.3488,55.2467,55.2653,51149.0
2021-07-27 14:00:00,59.53,59.73,59.51,59.73,68373.0,55.2653,55.4509,55.2467,55.4509,68373.0
2021-07-27 14:30:00,59.72,59.73,59.59,59.67,104893.0,55.4417,55.4509,55.321,55.3952,104893.0
2021-07-27 15:00:00,59.68,59.76,59.61,59.63,78385.0,55.4045,55.4788,55.3395,55.3581,78385.0
2021-07-27 15:30:00,59.64,59.74,59.49,59.72,270749.0,55.3674,55.4602,55.2281,55.4417,270749.0
2021-07-28 09:30:00,59.7,60.05,59.51,59.7,68438.0,55.4231,55.748,55.2467,55.4231,68438.0
2021-07-28 10:00:00,59.68,59.75,59.11,59.2,91121.0,55.4045,55.4695,54.8754,54.9589,91121.0
2021-07-28 10:30:00,59.19,59.51,59.18,59.51,86703.0,54.9496,55.2467,54.9403,55.2467,86703.0
2021-07-28 11:00:00,59.5,59.57,59.42,59.46,175422.0,55.2374,55.3024,55.1631,55.2003,175422.0
2021-07-28 11:30:00,59.46,59.59,59.38,59.56,64013.0,55.2003,55.321,55.126,55.2931,64013.0
2021-07-28 12:00:00,59.57,59.64,59.45,59.47,74080.0,55.3024,55.3674,55.191,55.2096,74080.0
2021-07-28 12:30:00,59.47,59.48,59.32,59.45,70579.0,55.2096,55.2189,55.0703,55.191,70579.0
2021-07-28 13:00:00,59.43,59.48,59.37,59.43,61626.0,55.1724,55.2189,55.1167,55.1724,61626.0
2021-07-28 13:30:00,59.44,59.64,59.43,59.62,100548.0,55.1817,55.3674,55.1724,55.3488,100548.0
2021-07-28 14:00:00,59.62,59.86,59.51,59.84,119333.0,55.3488,55.5716,55.2467,55.5531,119333.0
2021-07-28 14:30:00,59.84,59.99,59.78,59.93,130555.0,55.5531,55.6923,55.4974,55.6366,130555.0
2021-07-28 15:00:00,59.93,59.94,59.77,59.83,146027.0,55.6366,55.6459,55.4881,55.5438,146027.0
2021-07-28 15:30:00,59.84,59.89,59.65,59.65,344520.0,55.5531,55.5995,55.3767,55.3767,344520.0
2021-07-29 09:30:00,60.37,60.52,58.94,59.05,331396.0,56.0451,56.1843,54.7175,54.8197,331396.0
2021-07-29 10:00:00,59.06,59.38,58.93,59.23,264439.0,54.8289,55.126,54.7083,54.9868,264439.0
2021-07-29 10:30:00,59.21,59.23,58.73,58.73,363438.0,54.9682,54.9868,54.5226,54.5226,363438.0
2021-07-29 11:00:00,58.76,58.76,58.22,58.31,186113.0,54.5504,54.5504,54.0491,54.1327,186113.0
2021-07-29 11:30:00,58.3,58.74,58.27,58.61,167716.0,54.1234,54.5319,54.0955,54.4112,167716.0
2021-07-29 12:00:00,58.63,58.91,58.53,58.73,160658.0,54.4297,54.6897,54.3369,54.5226,160658.0
2021-07-29 12:30:00,58.73,58.89,58.56,58.69,233966.0,54.5226,54.6711,54.3648,54.4854,233966.0
2021-07-29 13:00:00,58.69,58.69,58.09,58.6,195393.0,54.4854,54.4854,53.9284,54.4019,195393.0
2021-07-29 13:30:00,58.6,58.76,58.53,58.59,73305.0,54.4019,54.5504,54.3369,54.3926,73305.0
2021-07-29 14:00:00,58.59,58.94,58.59,58.9,90197.0,54.3926,54.7175,54.3926,54.6804,90197.0
2021-07-29 14:30:00,58.91,58.97,58.81,58.83,94920.0,54.6897,54.7454,54.5969,54.6154,94920.0
2021-07-29 15:00:00,58.83,58.87,58.51,58.69,88425.0,54.6154,54.6526,54.3183,54.4854,88425.0
2021-07-29 15:30:00,58.69,58.75,58.57,58.68,320994.0,54.4854,54.5411,54.374,54.4762,320994.0
2021-07-30 09:30:00,58.7,59.52,58.38,59.48,176005.0,54.4947,55.256,54.1977,55.2189,176005.0
2021-07-30 10:00:00,59.47,59.84,59.45,59.5,190495.0,55.2096,55.5531,55.191,55.2374,190495.0
2021-07-30 10:30:00,59.51,59.77,59.49,59.58,114263.0,55.2467,55.4881,55.2281,55.3117,114263.0
2021-07-30 11:00:00,59.57,59.87,59.5,59.69,103565.0,55.3024,55.5809,55.2374,55.4138,103565.0
2021-07-30 11:30:00,59.7,59.88,59.64,59.71,76947.0,55.4231,55.5902,55.3674,55.4324,76947.0
2021-07-30 12:00:00,59.7,59.7,59.53,59.6,81921.0,55.4231,55.4231,55.2653,55.3303,81921.0
2021-07-30 12:30:00,59.61,59.89,59.61,59.88,69913.0,55.3395,55.5995,55.3395,55.5902,69913.0
2021-07-30 13:00:00,59.88,59.88,59.59,59.62,85143.0,55.5902,55.5902,55.321,55.3488,85143.0
2021-07-30 13:30:00,59.63,59.72,59.6,59.67,65564.0,55.3581,55.4417,55.3303,55.3952,65564.0
2021-07-30 14:00:00,59.66,59.75,59.63,59.63,77220.0,55.386,55.4695,55.3581,55.3581,77220.0
2021-07-30 14:30:00,59.62,59.73,59.5,59.7,92722.0,55.3488,55.4509,55.2374,55.4231,92722.0
2021-07-30 15:00:00,59.69,59.94,59.67,59.92,169304.0,55.4138,55.6459,55.3952,55.6273,169304.0
2021-07-30 15:30:00,59.92,59.99,59.7,59.72,737389.0,55.6273,55.6923,55.4231,55.4417,737389.0
2021-08-02 09:30:00,59.8,60.34,59.68,59.75,138261.0,55.5159,56.0172,55.4045,55.4695,138261.0
2021-08-02 10:00:00,59.76,60.16,59.69,60.1,102329.0,55.4788,55.8501,55.4138,55.7944,102329.0
2021-08-02 10:30:00,60.1,60.24,59.71,59.73,64762.0,55.7944,55.9244,55.4324,55.4509,64762.0
2021-08-02 11:00:00,59.73,59.9,59.61,59.86,85556.0,55.4509,55.6088,55.3395,55.5716,85556.0
2021-08-02 11:30:00,59.84,59.89,59.46,59.48,58429.0,55.5531,55.5995,55.2003,55.2189,58429.0
2021-08-02 12:00:00,59.47,59.6,59.4,59.47,69321.0,55.2096,55.3303,55.1446,55.2096,69321.0
2021-08-02 12:30:00,59.45,59.61,59.42,59.51,90934.0,55.191,55.3395,55.1631,55.2467,90934.0
2021-08-02 13:00:00,59.52,59.63,59.5,59.53,46718.0,55.256,55.3581,55.2374,55.2653,46718.0
2021-08-02 13:30:00,59.52,59.56,59.42,59.48,42896.0,55.256,55.2931,55.1631,55.2189,42896.0
2021-08-02 14:00:00,59.48,59.61,59.43,59.47,88725.0,55.2189,55.3395,55.1724,55.2096,88725.0
2021-08-02 14:30:00,59.47,59.55,59.41,59.53,52914.0,55.2096,55.2838,55.1539,55.2653,52914.0
2021-08-02 15:00:00,59.52,59.52,59.37,59.44,78009.0,55.256,55.256,55.1167,55.1817,78009.0
2021-08-02 15:30:00,59.43,59.48,59.3,59.35,275195.0,55.1724,55.2189,55.0517,55.0982,275195.0
2021-08-03 09:30:00,59.44,59.99,59.26,59.96,162680.0,55.1817,55.6923,55.0146,55.6645,162680.0
2021-08-03 10:00:00,59.99,60.61,59.98,60.56,84722.0,55.6923,56.2679,55.683,56.2215,84722.0
2021-08-03 10:30:00,60.57,60.7,60.16,60.19,121902.0,56.2308,56.3515,55.8501,55.878,121902.0
2021-08-03 11:00:00,60.17,60.34,60.06,60.33,96098.0,55.8594,56.0172,55.7573,56.008,96098.0
2021-08-03 11:30:00,60.34,60.45,60.15,60.18,62386.0,56.0172,56.1194,55.8409,55.8687,62386.0
2021-08-03 12:00:00,60.17,60.22,60.02,60.14,68339.0,55.8594,55.9058,55.7202,55.8316,68339.0
2021-08-03 12:30:00,60.12,60.22,60.08,60.15,65002.0,55.813,55.9058,55.7759,55.8409,65002.0
2021-08-03 13:00:00,60.16,60.29,60.16,60.24,40807.0,55.8501,55.9708,55.8501,55.9244,40807.0
2021-08-03 13:30:00,60.23,60.28,60.11,60.12,58863.0,55.9151,55.9615,55.8037,55.813,58863.0
2021-08-03 14:00:00,60.12,60.27,60.12,60.21,62942.0,55.813,55.9523,55.813,55.8966,62942.0
2021-08-03 14:30:00,60.21,60.29,60.17,60.2,61389.0,55.8966,55.9708,55.8594,55.8873,61389.0
2021-08-03 15:00:00,60.2,60.36,60.2,60.29,98224.0,55.8873,56.0358,55.8873,55.9708,98224.0
2021-08-03 15:30:00,60.29,60.37,60.23,60.33,324685.0,55.9708,56.0451,55.9151,56.008,324685.0
2021-08-04 09:30:00,60.01,60.37,60.0,60.06,49579.0,55.7109,56.0451,55.7016,55.7573,49579.0
2021-08-04 10:00:00,60.11,60.44,60.04,60.24,87027.0,55.8037,56.1101,55.7387,55.9244,87027.0
2021-08-04 10:30:00,60.23,60.25,59.96,60.07,75733.0,55.9151,55.9337,55.6645,55.7666,75733.0
2021-08-04 11:00:00,60.05,60.05,59.67,59.69,55266.0,55.748,55.748,55.3952,55.4138,55266.0
2021-08-04 11:30:00,59.7,59.78,59.63,59.74,36873.0,55.4231,55.4974,55.3581,55.4602,36873.0
2021-08-04 12:00:00,59.73,59.84,59.68,59.71,31891.0,55.4509,55.5531,55.4045,55.4324,31891.0
2021-08-04 12:30:00,59.71,59.84,59.68,59.81,50647.0,55.4324,55.5531,55.4045,55.5252,50647.0
2021-08-04 13:00:00,59.82,59.98,59.81,59.97,32638.0,55.5345,55.683,55.5252,55.6737,32638.0
2021-08-04 13:30:00,59.95,60.02,59.92,59.96,32279.0,55.6552,55.7202,55.6273,55.6645,32279.0
2021-08-04 14:00:00,59.98,60.04,59.94,59.96,40898.0,55.683,55.7387,55.6459,55.6645,40898.0
2021-08-04 14:30:00,59.97,59.97,59.73,59.81,72275.0,55.6737,55.6737,55.4509,55.5252,72275.0
2021-08-04 15:00:00,59.82,59.94,59.73,59.94,81291.0,55.5345,55.6459,55.4509,55.6459,81291.0
2021-08-04 15:30:00,59.93,60.09,59.88,59.95,383613.0,55.6366,55.7852,55.5902,55.6552,383613.0
2021-08-05 09:30:00,60.32,60.61,60.2,60.6,55853.0,55.9987,56.2679,55.8873,56.2586,55853.0
2021-08-05 10:00:00,60.62,60.69,60.21,60.26,54901.0,56.2772,56.3422,55.8966,55.943,54901.0
2021-08-05 10:30:00,60.26,60.61,60.18,60.58,42969.0,55.943,56.2679,55.8687,56.24,42969.0
2021-08-05 11:00:00,60.57,60.63,60.47,60.57,63247.0,56.2308,56.2865,56.1379,56.2308,63247.0
2021-08-05 11:30:00,60.57,60.58,60.24,60.26,40713.0,56.2308,56.24,55.9244,55.943,40713.0
2021-08-05 12:00:00,60.26,60.32,60.18,60.31,69882.0,55.943,55.9987,55.8687,55.9894,69882.0
2021-08-05 12:30:00,60.33,60.34,60.22,60.27,38931.0,56.008,56.0172,55.9058,55.9523,38931.0
2021-08-05 13:00:00,60.24,60.27,60.14,60.21,39612.0,55.9244,55.9523,55.8316,55.8966,39612.0
2021-08-05 13:30:00,60.22,60.32,60.19,60.26,52318.0,55.9058,55.9987,55.878,55.943,52318.0
2021-08-05 14:00:00,60.26,60.26,60.14,60.15,45097.0,55.943,55.943,55.8316,55.8409,45097.0
2021-08-05 14:30:00,60.15,60.3,60.14,60.24,71673.0,55.8409,55.9801,55.8316,55.9244,71673.0
2021-08-05 15:00:00,60.23,60.4,60.2,60.4,99158.0,55.9151,56.0729,55.8873,56.0729,99158.0
2021-08-05 15:30:00,60.41,60.5,60.38,60.49,251735.0,56.0822,56.1658,56.0544,56.1565,251735.0
2021-08-06 09:30:00,60.74,61.18,60.68,60.72,105116.0,56.3886,56.7971,56.3329,56.37,105116.0
2021-08-06 10:00:00,60.7,61.11,60.69,60.85,97965.0,56.3515,56.7321,56.3422,56.4907,97965.0
2021-08-06 10:30:00,60.83,60.86,60.53,60.55,52152.0,56.4721,56.5,56.1936,56.2122,52152.0
2021-08-06 11:00:00,60.57,60.64,60.35,60.39,47474.0,56.2308,56.2957,56.0265,56.0637,47474.0
2021-08-06 11:30:00,60.4,60.6,60.31,60.57,50534.0,56.0729,56.2586,55.9894,56.2308,50534.0
2021-08-06 12:00:00,60.57,60.62,60.51,60.6,34620.0,56.2308,56.2772,56.1751,56.2586,34620.0
2021-08-06 12:30:00,60.59,60.64,60.52,60.53,50420.0,56.2493,56.2957,56.1843,56.1936,50420.0
2021-08-06 13:00:00,60.52,60.53,60.41,60.41,34261.0,56.1843,56.1936,56.0822,56.0822,34261.0
2021-08-06 13:30:00,60.42,60.46,60.34,60.37,50022.0,56.0915,56.1286,56.0172,56.0451,50022.0
2021-08-06 14:00:00,60.37,60.46,60.34,60.39,51593.0,56.0451,56.1286,56.0172,56.0637,51593.0
2021-08-06 14:30:00,60.39,60.45,60.32,60.33,162016.0,56.0637,56.1194,55.9987,56.008,162016.0
2021-08-06 15:00:00,60.34,60.51,60.31,60.49,119188.0,56.0172,56.1751,55.9894,56.1565,119188.0
2021-08-06 15:30:00,60.48,60.52,60.39,60.42,229540.0,56.1472,56.1843,56.0637,56.0915,229540.0
2021-08-09 09:30:00,60.16,60.19,59.79,59.82,61518.0,55.8501,55.878,55.5066,55.5345,61518.0
2021-08-09 10:00:00,59.81,59.9,59.52,59.66,58267.0,55.5252,55.6088,55.256,55.386,58267.0
2021-08-09 10:30:00,59.59,59.82,59.53,59.69,120011.0,55.321,55.5345,55.2653,55.4138,120011.0
2021-08-09 11:00:00,59.68,59.68,59.41,59.41,60146.0,55.4045,55.4045,55.1539,55.1539,60146.0
2021-08-09 11:30:00,59.42,59.71,59.41,59.68,38209.0,55.1631,55.4324,55.1539,55.4045,38209.0
2021-08-09 12:00:00,59.66,59.69,59.53,59.55,28460.0,55.386,55.4138,55.2653,55.2838,28460.0
2021-08-09 12:30:00,59.55,59.59,59.52,59.57,28038.0,55.2838,55.321,55.256,55.3024,28038.0
2021-08-09 13:00:00,59.58,59.63,59.39,59.4,49971.0,55.3117,55.3581,55.1353,55.1446,49971.0
2021-08-09 13:30:00,59.4,59.45,59.35,59.4,49380.0,55.1446,55.191,55.0982,55.1446,49380.0
2021-08-09 14:00:00,59.41,59.48,59.4,59.44,49544.0,55.1539,55.2189,55.1446,55.1817,49544.0
2021-08-09 14:30:00,59.43,59.46,59.29,59.3,56639.0,55.1724,55.2003,55.0425,55.0517,56639.0
2021-08-09 15:00:00,59.31,59.32,59.12,59.19,101352.0,55.061,55.0703,54.8846,54.9496,101352.0
2021-08-09 15:30:00,59.2,59.27,59.14,59.18,228421.0,54.9589,55.0239,54.9032,54.9403,228421.0
2021-08-10 09:30:00,59.29,59.43,59.17,59.35,438284.0,55.0425,55.1724,54.9311,55.0982,438284.0
2021-08-10 10:00:00,59.38,59.98,59.37,59.98,84053.0,55.126,55.683,55.1167,55.683,84053.0
2021-08-10 10:30:00,59.98,60.05,59.79,59.9,99059.0,55.683,55.748,55.5066,55.6088,99059.0
2021-08-10 11:00:00,59.91,60.09,59.85,60.09,142066.0,55.618,55.7852,55.5623,55.7852,142066.0
2021-08-10 11:30:00,60.1,60.11,59.92,60.01,86368.0,55.7944,55.8037,55.6273,55.7109,86368.0
2021-08-10 12:00:00,60.03,60.03,59.82,59.86,89842.0,55.7294,55.7294,55.5345,55.5716,89842.0
2021-08-10 12:30:00,59.87,59.88,59.71,59.86,62603.0,55.5809,55.5902,55.4324,55.5716,62603.0
2021-08-10 13:00:00,59.85,60.0,59.82,59.95,44231.0,55.5623,55.7016,55.5345,55.6552,44231.0
2021-08-10 13:30:00,59.95,60.1,59.9,60.06,48420.0,55.6552,55.7944,55.6088,55.7573,48420.0
2021-08-10 14:00:00,60.06,60.11,60.0,60.06,52826.0,55.7573,55.8037,55.7016,55.7573,52826.0
2021-08-10 14:30:00,60.05,60.08,59.99,60.03,51404.0,55.748,55.7759,55.6923,55.7294,51404.0
2021-08-10 15:00:00,60.02,60.05,59.94,60.02,81718.0,55.7202,55.748,55.6459,55.7202,81718.0
2021-08-10 15:30:00,60.03,60.05,59.93,59.99,413832.0,55.7294,55.748,55.6366,55.6923,413832.0
2021-08-11 09:30:00,60.44,61.28,60.28,61.25,199973.0,56.1101,56.8899,55.9615,56.862,199973.0
2021-08-11 10:00:00,61.25,61.5,60.99,61.5,204019.0,56.862,57.0941,56.6207,57.0941,204019.0
2021-08-11 10:30:00,61.48,61.49,61.31,61.43,137620.0,57.0756,57.0849,56.9177,57.0292,137620.0
2021-08-11 11:00:00,61.43,61.61,61.38,61.38,101371.0,57.0292,57.1963,56.9827,56.9827,101371.0
2021-08-11 11:30:00,61.37,61.41,61.18,61.21,67699.0,56.9735,57.0106,56.7971,56.8249,67699.0
2021-08-11 12:00:00,61.2,61.26,61.14,61.23,54573.0,56.8156,56.8713,56.7599,56.8435,54573.0
2021-08-11 12:30:00,61.21,61.24,61.06,61.1,70480.0,56.8249,56.8528,56.6857,56.7228,70480.0
2021-08-11 13:00:00,61.1,61.13,60.88,60.9,110678.0,56.7228,56.7506,56.5186,56.5371,110678.0
2021-08-11 13:30:00,60.9,61.24,60.88,61.21,84838.0,56.5371,56.8528,56.5186,56.8249,84838.0
2021-08-11 14:00:00,61.21,61.41,61.15,61.39,112750.0,56.8249,57.0106,56.7692,56.992,112750.0
2021-08-11 14:30:00,61.39,61.47,61.33,61.42,69094.0,56.992,57.0663,56.9363,57.0199,69094.0
2021-08-11 15:00:00,61.4,61.61,61.39,61.6,104197.0,57.0013,57.1963,56.992,57.187,104197.0
2021-08-11 15:30:00,61.6,61.95,61.58,61.94,421841.0,57.187,57.5119,57.1684,57.5026,421841.0
2021-08-12 09:30:00,61.77,62.28,61.69,61.87,128108.0,57.5615,58.0367,57.4869,57.6546,128108.0
2021-08-12 10:00:00,61.87,61.87,61.48,61.63,106260.0,57.6546,57.6546,57.2912,57.431,106260.0
2021-08-12 10:30:00,61.63,61.97,61.56,61.84,106979.0,57.431,57.7478,57.3658,57.6267,106979.0
2021-08-12 11:00:00,61.85,61.97,61.81,61.89,61711.0,57.636,57.7478,57.5987,57.6733,61711.0
2021-08-12 11:30:00,61.86,61.91,61.68,61.79,62528.0,57.6453,57.6919,57.4776,57.5801,62528.0
2021-08-12 12:00:00,61.8,61.98,61.8,61.95,47477.0,57.5894,57.7571,57.5894,57.7292,47477.0
2021-08-12 12:30:00,61.96,62.15,61.96,62.12,43069.0,57.7385,57.9156,57.7385,57.8876,43069.0
2021-08-12 13:00:00,62.12,62.12,61.98,62.04,57376.0,57.8876,57.8876,57.7571,57.8131,57376.0
2021-08-12 13:30:00,62.03,62.05,61.84,61.97,48732.0,57.8037,57.8224,57.6267,57.7478,48732.0
2021-08-12 14:00:00,61.97,62.01,61.92,61.96,62951.0,57.7478,57.7851,57.7012,57.7385,62951.0
2021-08-12 14:30:00,61.96,62.02,61.89,61.98,57649.0,57.7385,57.7944,57.6733,57.7571,57649.0
2021-08-12 15:00:00,61.98,62.04,61.94,62.02,78362.0,57.7571,57.8131,57.7199,57.7944,78362.0
2021-08-12 15:30:00,62.02,62.28,61.99,62.2,308769.0,57.7944,58.0367,57.7665,57.9622,308769.0
2021-08-13 09:30:00,62.36,62.95,62.3,62.69,90977.0,58.1113,58.6611,58.0553,58.4188,90977.0
2021-08-13 10:00:00,62.69,62.69,62.37,62.67,66865.0,58.4188,58.4188,58.1206,58.4001,66865.0
2021-08-13 10:30:00,62.65,62.71,62.42,62.6,125683.0,58.3815,58.4374,58.1672,58.3349,125683.0
2021-08-13 11:00:00,62.61,62.71,62.48,62.64,207623.0,58.3442,58.4374,58.2231,58.3722,207623.0
2021-08-13 11:30:00,62.65,62.77,62.61,62.67,48137.0,58.3815,58.4933,58.3442,58.4001,48137.0
2021-08-13 12:00:00,62.67,62.75,62.62,62.74,46198.0,58.4001,58.4747,58.3535,58.4654,46198.0
2021-08-13 12:30:00,62.75,62.76,62.59,62.62,149892.0,58.4747,58.484,58.3256,58.3535,149892.0
2021-08-13 13:00:00,62.6,62.61,62.44,62.6,143238.0,58.3349,58.3442,58.1858,58.3349,143238.0
2021-08-13 13:30:00,62.59,62.62,62.52,62.57,107113.0,58.3256,58.3535,58.2604,58.3069,107113.0
2021-08-13 14:00:00,62.57,62.69,62.57,62.67,53481.0,58.3069,58.4188,58.3069,58.4001,53481.0
2021-08-13 14:30:00,62.67,62.68,62.45,62.47,100465.0,58.4001,58.4095,58.1951,58.2138,100465.0
2021-08-13 15:00:00,62.47,62.57,62.46,62.55,64319.0,58.2138,58.3069,58.2044,58.2883,64319.0
2021-08-13 15:30:00,62.55,62.69,62.52,62.6,315440.0,58.2883,58.4188,58.2604,58.3349,315440.0
2021-08-16 09:30:00,62.48,62.71,62.22,62.68,46233.0,58.2231,58.4374,57.9808,58.4095,46233.0
2021-08-16 10:00:00,62.68,63.05,62.56,63.03,79804.0,58.4095,58.7542,58.2976,58.7356,79804.0
2021-08-16 10:30:00,63.03,63.15,62.93,63.03,60621.0,58.7356,58.8474,58.6424,58.7356,60621.0
2021-08-16 11:00:00,63.02,63.09,62.93,63.03,55007.0,58.7263,58.7915,58.6424,58.7356,55007.0
2021-08-16 11:30:00,63.04,63.09,62.93,63.0,58816.0,58.7449,58.7915,58.6424,58.7076,58816.0
2021-08-16 12:00:00,63.0,63.01,62.89,62.91,53008.0,58.7076,58.717,58.6051,58.6238,53008.0
2021-08-16 12:30:00,62.91,63.15,62.84,63.12,50066.0,58.6238,58.8474,58.5586,58.8195,50066.0
2021-08-16 13:00:00,63.13,63.13,63.02,63.03,31900.0,58.8288,58.8288,58.7263,58.7356,31900.0
2021-08-16 13:30:00,63.03,63.03,62.84,62.88,36942.0,58.7356,58.7356,58.5586,58.5958,36942.0
2021-08-16 14:00:00,62.88,62.91,62.75,62.77,39809.0,58.5958,58.6238,58.4747,58.4933,39809.0
2021-08-16 14:30:00,62.76,62.89,62.71,62.84,43337.0,58.484,58.6051,58.4374,58.5586,43337.0
2021-08-16 15:00:00,62.83,62.9,62.76,62.83,46152.0,58.5492,58.6145,58.484,58.5492,46152.0
2021-08-16 15:30:00,62.82,62.95,62.79,62.93,206372.0,58.5399,58.6611,58.512,58.6424,206372.0
2021-08-17 09:30:00,62.25,62.51,61.55,61.61,122319.0,58.0087,58.251,57.3564,57.4124,122319.0
2021-08-17 10:00:00,61.57,61.57,61.17,61.21,97630.0,57.3751,57.3751,57.0023,57.0396,97630.0
2021-08-17 10:30:00,61.22,61.22,60.88,61.11,72677.0,57.0489,57.0489,56.7321,56.9464,72677.0
2021-08-17 11:00:00,61.1,61.27,61.03,61.27,134616.0,56.9371,57.0955,56.8719,57.0955,134616.0
2021-08-17 11:30:00,61.26,61.27,61.1,61.17,102263.0,57.0862,57.0955,56.9371,57.0023,102263.0
2021-08-17 12:00:00,61.17,61.3,61.0,61.3,142791.0,57.0023,57.1235,56.8439,57.1235,142791.0
2021-08-17 12:30:00,61.3,61.3,60.94,61.05,218514.0,57.1235,57.1235,56.788,56.8905,218514.0
2021-08-17 13:00:00,61.05,61.29,61.03,61.29,39435.0,56.8905,57.1142,56.8719,57.1142,39435.0
2021-08-17 13:30:00,61.28,61.38,61.21,61.36,29303.0,57.1048,57.198,57.0396,57.1794,29303.0
2021-08-17 14:00:00,61.37,61.54,61.36,61.46,33474.0,57.1887,57.3471,57.1794,57.2726,33474.0
2021-08-17 14:30:00,61.44,61.46,61.26,61.38,107407.0,57.2539,57.2726,57.0862,57.198,107407.0
2021-08-17 15:00:00,61.39,61.44,61.19,61.24,64083.0,57.2073,57.2539,57.021,57.0676,64083.0
2021-08-17 15:30:00,61.25,61.4,61.18,61.33,196986.0,57.0769,57.2167,57.0117,57.1514,196986.0
2021-08-18 09:30:00,61.01,61.32,60.45,61.18,95087.0,56.8532,57.1421,56.3314,57.0117,95087.0
2021-08-18 10:00:00,61.18,61.55,61.08,61.39,94103.0,57.0117,57.3564,56.9185,57.2073,94103.0
2021-08-18 10:30:00,61.4,61.54,60.91,60.91,76906.0,57.2167,57.3471,56.76,56.76,76906.0
2021-08-18 11:00:00,60.91,60.91,60.66,60.7,56405.0,56.76,56.76,56.5271,56.5644,56405.0
2021-08-18 11:30:00,60.71,60.79,60.54,60.54,105240.0,56.5737,56.6482,56.4153,56.4153,105240.0
2021-08-18 12:00:00,60.55,60.61,60.45,60.45,64223.0,56.4246,56.4805,56.3314,56.3314,64223.0
2021-08-18 12:30:00,60.44,60.57,60.38,60.57,70016.0,56.3221,56.4432,56.2662,56.4432,70016.0
2021-08-18 13:00:00,60.55,60.57,60.42,60.45,44098.0,56.4246,56.4432,56.3034,56.3314,44098.0
2021-08-18 13:30:00,60.45,60.6,60.45,60.57,60394.0,56.3314,56.4712,56.3314,56.4432,60394.0
2021-08-18 14:00:00,60.57,60.72,60.17,60.39,188919.0,56.4432,56.583,56.0705,56.2755,188919.0
2021-08-18 14:30:00,60.38,60.47,60.23,60.3,89856.0,56.2662,56.35,56.1264,56.1916,89856.0
2021-08-18 15:00:00,60.3,60.32,60.15,60.17,124030.0,56.1916,56.2102,56.0518,56.0705,124030.0
2021-08-18 15:30:00,60.15,60.24,59.86,59.91,433887.0,56.0518,56.1357,55.7816,55.8282,433887.0
2021-08-19 09:30:00,59.37,60.18,59.14,60.17,61823.0,55.325,56.0798,55.1106,56.0705,61823.0
2021-08-19 10:00:00,60.12,60.28,59.87,60.06,142097.0,56.0239,56.173,55.7909,55.968,142097.0
2021-08-19 10:30:00,60.06,60.06,59.68,59.91,35134.0,55.968,55.968,55.6138,55.8282,35134.0
2021-08-19 11:00:00,59.91,59.91,59.6,59.61,42451.0,55.8282,55.8282,55.5393,55.5486,42451.0
2021-08-19 11:30:00,59.62,60.03,59.61,59.93,41843.0,55.5579,55.94,55.5486,55.8468,41843.0
2021-08-19 12:00:00,59.94,59.95,59.65,59.7,41777.0,55.8561,55.8655,55.5859,55.6325,41777.0
2021-08-19 12:30:00,59.71,59.83,59.68,59.76,49279.0,55.6418,55.7536,55.6138,55.6884,49279.0
2021-08-19 13:00:00,59.75,59.75,59.53,59.53,38007.0,55.6791,55.6791,55.4741,55.4741,38007.0
2021-08-19 13:30:00,59.54,59.7,59.49,59.58,37387.0,55.4834,55.6325,55.4368,55.5207,37387.0
2021-08-19 14:00:00,59.6,59.83,59.58,59.7,44642.0,55.5393,55.7536,55.5207,55.6325,44642.0
2021-08-19 14:30:00,59.68,59.97,59.6,59.93,43355.0,55.6138,55.8841,55.5393,55.8468,43355.0
2021-08-19 15:00:00,59.94,60.16,59.94,60.11,77776.0,55.8561,56.0611,55.8561,56.0146,77776.0
2021-08-19 15:30:00,60.1,60.22,59.94,60.0,167210.0,56.0052,56.1171,55.8561,55.912,167210.0
2021-08-20 09:30:00,60.18,60.5,59.98,60.42,70980.0,56.0798,56.378,55.8934,56.3034,70980.0
2021-08-20 10:00:00,60.36,60.53,60.11,60.27,57144.0,56.2475,56.4059,56.0146,56.1637,57144.0
2021-08-20 10:30:00,60.28,60.52,60.22,60.42,197945.0,56.173,56.3966,56.1171,56.3034,197945.0
2021-08-20 11:00:00,60.42,60.64,60.42,60.5,39020.0,56.3034,56.5084,56.3034,56.378,39020.0
2021-08-20 11:30:00,60.51,60.7,60.44,60.7,42352.0,56.3873,56.5644,56.3221,56.5644,42352.0
2021-08-20 12:00:00,60.7,60.76,60.65,60.75,42191.0,56.5644,56.6203,56.5178,56.6109,42191.0
2021-08-20 12:30:00,60.76,60.86,60.74,60.81,40671.0,56.6203,56.7135,56.6016,56.6669,40671.0
2021-08-20 13:00:00,60.82,60.88,60.82,60.83,74656.0,56.6762,56.7321,56.6762,56.6855,74656.0
2021-08-20 13:30:00,60.84,60.85,60.67,60.72,34686.0,56.6948,56.7041,56.5364,56.583,34686.0
2021-08-20 14:00:00,60.73,60.75,60.54,60.56,28509.0,56.5923,56.6109,56.4153,56.4339,28509.0
2021-08-20 14:30:00,60.56,60.65,60.54,60.63,36054.0,56.4339,56.5178,56.4153,56.4991,36054.0
2021-08-20 15:00:00,60.63,60.75,60.55,60.74,45289.0,56.4991,56.6109,56.4246,56.6016,45289.0
2021-08-20 15:30:00,60.74,60.8,60.68,60.74,179298.0,56.6016,56.6575,56.5457,56.6016,179298.0
2021-08-23 09:30:00,60.95,60.95,60.14,60.14,45416.0,56.7973,56.7973,56.0425,56.0425,45416.0
2021-08-23 10:00:00,60.16,60.69,60.13,60.52,104508.0,56.0611,56.555,56.0332,56.3966,104508.0
2021-08-23 10:30:00,60.54,60.79,60.41,60.6,98728.0,56.4153,56.6482,56.2941,56.4712,98728.0
2021-08-23 11:00:00,60.59,60.81,60.54,60.59,41370.0,56.4618,56.6669,56.4153,56.4618,41370.0
2021-08-23 11:30:00,60.63,60.69,60.56,60.67,26306.0,56.4991,56.555,56.4339,56.5364,26306.0
2021-08-23 12:00:00,60.69,60.84,60.64,60.82,25402.0,56.555,56.6948,56.5084,56.6762,25402.0
2021-08-23 12:30:00,60.82,60.89,60.76,60.87,21813.0,56.6762,56.7414,56.6203,56.7228,21813.0
2021-08-23 13:00:00,60.87,60.93,60.77,60.81,21934.0,56.7228,56.7787,56.6296,56.6669,21934.0
2021-08-23 13:30:00,60.83,60.94,60.75,60.92,37806.0,56.6855,56.788,56.6109,56.7694,37806.0
2021-08-23 14:00:00,60.91,61.02,60.89,60.93,48253.0,56.76,56.8626,56.7414,56.7787,48253.0
2021-08-23 14:30:00,60.95,60.98,60.9,60.98,33848.0,56.7973,56.8253,56.7507,56.8253,33848.0
2021-08-23 15:00:00,60.98,61.0,60.9,60.96,57490.0,56.8253,56.8439,56.7507,56.8066,57490.0
2021-08-23 15:30:00,60.98,60.98,60.85,60.86,260774.0,56.8253,56.8253,56.7041,56.7135,260774.0
2021-08-24 09:30:00,60.94,61.04,60.77,61.02,40133.0,56.788,56.8812,56.6296,56.8626,40133.0
2021-08-24 10:00:00,61.04,61.1,60.77,60.95,31931.0,56.8812,56.9371,56.6296,56.7973,31931.0
2021-08-24 10:30:00,60.95,61.06,60.89,61.03,15509.0,56.7973,56.8998,56.7414,56.8719,15509.0
2021-08-24 11:00:00,61.07,61.22,61.04,61.21,20468.0,56.9091,57.0489,56.8812,57.0396,20468.0
2021-08-24 11:30:00,61.22,61.3,61.17,61.27,17222.0,57.0489,57.1235,57.0023,57.0955,17222.0
2021-08-24 12:00:00,61.26,61.31,61.21,61.22,12224.0,57.0862,57.1328,57.0396,57.0489,12224.0
2021-08-24 12:30:00,61.23,61.28,61.19,61.23,18527.0,57.0582,57.1048,57.021,57.0582,18527.0
2021-08-24 13:00:00,61.24,61.4,61.23,61.37,20288.0,57.0676,57.2167,57.0582,57.1887,20288.0
2021-08-24 13:30:00,61.38,61.47,61.38,61.43,36465.0,57.198,57.2819,57.198,57.2446,36465.0
2021-08-24 14:00:00,61.43,61.43,61.18,61.2,47971.0,57.2446,57.2446,57.0117,57.0303,47971.0
2021-08-24 14:30:00,61.2,61.27,61.18,61.25,46640.0,57.0303,57.0955,57.0117,57.0769,46640.0
2021-08-24 15:00:00,61.25,61.32,61.23,61.29,37577.0,57.0769,57.1421,57.0582,57.1142,37577.0
2021-08-24 15:30:00,61.3,61.35,61.16,61.2,224424.0,57.1235,57.1701,56.993,57.0303,224424.0
2021-08-25 09:30:00,61.26,61.59,61.17,61.48,108074.0,57.0862,57.3937,57.0023,57.2912,108074.0
2021-08-25 10:00:00,61.5,61.61,61.46,61.56,48167.0,57.3098,57.4124,57.2726,57.3658,48167.0
2021-08-25 10:30:00,61.55,62.03,61.54,61.99,85853.0,57.3564,57.8037,57.3471,57.7665,85853.0
2021-08-25 11:00:00,62.0,62.03,61.87,61.98,119061.0,57.7758,57.8037,57.6546,57.7571,119061.0
2021-08-25 11:30:00,61.98,62.01,61.93,61.99,32664.0,57.7571,57.7851,57.7106,57.7665,32664.0
2021-08-25 12:00:00,61.99,62.06,61.89,61.97,118194.0,57.7665,57.8317,57.6733,57.7478,118194.0
2021-08-25 12:30:00,61.96,61.96,61.7,61.77,189774.0,57.7385,57.7385,57.4962,57.5615,189774.0
2021-08-25 13:00:00,61.78,61.93,61.73,61.88,32429.0,57.5708,57.7106,57.5242,57.664,32429.0
2021-08-25 13:30:00,61.88,61.93,61.75,61.77,34494.0,57.664,57.7106,57.5428,57.5615,34494.0
2021-08-25 14:00:00,61.78,61.9,61.73,61.9,34291.0,57.5708,57.6826,57.5242,57.6826,34291.0
2021-08-25 14:30:00,61.89,61.98,61.79,61.98,35398.0,57.6733,57.7571,57.5801,57.7571,35398.0
2021-08-25 15:00:00,61.98,62.01,61.94,62.0,42425.0,57.7571,57.7851,57.7199,57.7758,42425.0
2021-08-25 15:30:00,62.0,62.04,61.9,61.92,181469.0,57.7758,57.8131,57.6826,57.7012,181469.0
2021-08-26 09:30:00,61.89,61.98,61.53,61.97,90928.0,57.6733,57.7571,57.3378,57.7478,90928.0
2021-08-26 10:00:00,61.92,61.94,61.61,61.75,64271.0,57.7012,57.7199,57.4124,57.5428,64271.0
2021-08-26 10:30:00,61.76,61.76,61.36,61.51,42487.0,57.5521,57.5521,57.1794,57.3192,42487.0
2021-08-26 11:00:00,61.51,61.7,61.46,61.59,13393.0,57.3192,57.4962,57.2726,57.3937,13393.0
2021-08-26 11:30:00,61.56,61.6,61.41,61.55,56758.0,57.3658,57.403,57.226,57.3564,56758.0
2021-08-26 12:00:00,61.55,61.66,61.53,61.58,23244.0,57.3564,57.4589,57.3378,57.3844,23244.0
2021-08-26 12:30:00,61.58,61.59,61.45,61.51,31676.0,57.3844,57.3937,57.2633,57.3192,31676.0
2021-08-26 13:00:00,61.49,61.61,61.49,61.59,17814.0,57.3005,57.4124,57.3005,57.3937,17814.0
2021-08-26 13:30:00,61.59,61.63,61.56,61.6,19953.0,57.3937,57.431,57.3658,57.403,19953.0
2021-08-26 14:00:00,61.58,61.61,61.41,61.57,110066.0,57.3844,57.4124,57.226,57.3751,110066.0
2021-08-26 14:30:00,61.55,61.64,61.53,61.62,23487.0,57.3564,57.4403,57.3378,57.4217,23487.0
2021-08-26 15:00:00,61.6,61.73,61.57,61.71,40749.0,57.403,57.5242,57.3751,57.5055,40749.0
2021-08-26 15:30:00,61.71,61.78,61.66,61.71,122668.0,57.5055,57.5708,57.4589,57.5055,122668.0
2021-08-27 09:30:00,62.03,62.17,61.84,62.17,49911.0,57.8037,57.9342,57.6267,57.9342,49911.0
2021-08-27 10:00:00,62.12,62.35,61.97,62.25,26957.0,57.8876,58.1019,57.7478,58.0087,26957.0
2021-08-27 10:30:00,62.25,62.35,62.09,62.31,45118.0,58.0087,58.1019,57.8596,58.0647,45118.0
2021-08-27 11:00:00,62.32,62.38,62.26,62.26,18096.0,58.074,58.1299,58.0181,58.0181,18096.0
2021-08-27 11:30:00,62.26,62.34,62.15,62.16,37351.0,58.0181,58.0926,57.9156,57.9249,37351.0
2021-08-27 12:00:00,62.16,62.32,62.16,62.31,42675.0,57.9249,58.074,57.9249,58.0647,42675.0
2021-08-27 12:30:00,62.32,62.34,62.24,62.3,20402.0,58.074,58.0926,57.9994,58.0553,20402.0
2021-08-27 13:00:00,62.29,62.36,62.26,62.27,14991.0,58.046,58.1113,58.0181,58.0274,14991.0
2021-08-27 13:30:00,62.26,62.36,62.25,62.36,16209.0,58.0181,58.1113,58.0087,58.1113,16209.0
2021-08-27 14:00:00,62.35,62.41,62.28,62.32,50275.0,58.1019,58.1578,58.0367,58.074,50275.0
2021-08-27 14:30:00,62.32,62.32,62.09,62.09,42507.0,58.074,58.074,57.8596,57.8596,42507.0
2021-08-27 15:00:00,62.1,62.22,62.09,62.16,34376.0,57.869,57.9808,57.8596,57.9249,34376.0
2021-08-27 15:30:00,62.15,62.22,61.94,61.99,120737.0,57.9156,57.9808,57.7199,57.7665,120737.0
2021-08-30 09:30:00,62.03,62.26,61.94,62.26,67650.0,57.8037,58.0181,57.7199,58.0181,67650.0
2021-08-30 10:00:00,62.26,62.3,62.05,62.15,65273.0,58.0181,58.0553,57.8224,57.9156,65273.0
2021-08-30 10:30:00,62.16,62.21,62.02,62.06,33906.0,57.9249,57.9715,57.7944,57.8317,33906.0
2021-08-30 11:00:00,62.06,62.22,62.02,62.17,117834.0,57.8317,57.9808,57.7944,57.9342,117834.0
2021-08-30 11:30:00,62.18,62.25,62.02,62.02,43402.0,57.9435,58.0087,57.7944,57.7944,43402.0
2021-08-30 12:00:00,62.02,62.1,61.99,62.05,22545.0,57.7944,57.869,57.7665,57.8224,22545.0
2021-08-30 12:30:00,62.05,62.09,62.02,62.08,29059.0,57.8224,57.8596,57.7944,57.8503,29059.0
2021-08-30 13:00:00,62.08,62.08,61.98,62.04,17670.0,57.8503,57.8503,57.7571,57.8131,17670.0
2021-08-30 13:30:00,62.04,62.13,62.02,62.13,35460.0,57.8131,57.8969,57.7944,57.8969,35460.0
2021-08-30 14:00:00,62.12,62.29,62.11,62.24,143250.0,57.8876,58.046,57.8783,57.9994,143250.0
2021-08-30 14:30:00,62.23,62.25,62.17,62.25,25913.0,57.9901,58.0087,57.9342,58.0087,25913.0
2021-08-30 15:00:00,62.24,62.28,62.13,62.14,29068.0,57.9994,58.0367,57.8969,57.9062,29068.0
2021-08-30 15:30:00,62.13,62.13,61.9,61.92,144068.0,57.8969,57.8969,57.6826,57.7012,144068.0
2021-08-31 09:30:00,61.99,62.1,61.5,61.61,86610.0,57.7665,57.869,57.3098,57.4124,86610.0
2021-08-31 10:00:00,61.6,61.66,60.75,60.9,62009.0,57.403,57.4589,56.6109,56.7507,62009.0
2021-08-31 10:30:00,60.95,61.15,60.87,61.11,109165.0,56.7973,56.9837,56.7228,56.9464,109165.0
2021-08-31 11:00:00,61.07,61.24,61.0,61.21,29500.0,56.9091,57.0676,56.8439,57.0396,29500.0
2021-08-31 11:30:00,61.2,61.31,61.17,61.19,34261.0,57.0303,57.1328,57.0023,57.021,34261.0
2021-08-31 12:00:00,61.19,61.27,61.09,61.25,117739.0,57.021,57.0955,56.9278,57.0769,117739.0
2021-08-31 12:30:00,61.24,61.37,61.09,61.11,130853.0,57.0676,57.1887,56.9278,56.9464,130853.0
2021-08-31 13:00:00,61.1,61.1,60.8,60.83,42800.0,56.9371,56.9371,56.6575,56.6855,42800.0
2021-08-31 13:30:00,60.85,60.85,60.71,60.82,50562.0,56.7041,56.7041,56.5737,56.6762,50562.0
2021-08-31 14:00:00,60.83,60.89,60.65,60.76,33914.0,56.6855,56.7414,56.5178,56.6203,33914.0
2021-08-31 14:30:00,60.74,60.78,60.63,60.71,28502.0,56.6016,56.6389,56.4991,56.5737,28502.0
2021-08-31 15:00:00,60.71,60.71,60.51,60.52,45720.0,56.5737,56.5737,56.3873,56.3966,45720.0
2021-08-31 15:30:00,60.53,60.74,60.51,60.7,307966.0,56.4059,56.6016,56.3873,56.5644,307966.0
2021-09-01 09:30:00,60.68,60.93,60.16,60.18,73889.0,56.5457,56.7787,56.0611,56.0798,73889.0
2021-09-01 10:00:00,60.15,60.49,60.15,60.46,52722.0,56.0518,56.3687,56.0518,56.3407,52722.0
2021-09-01 10:30:00,60.46,60.89,60.46,60.84,46954.0,56.3407,56.7414,56.3407,56.6948,46954.0
2021-09-01 11:00:00,60.85,60.91,60.6,60.87,45390.0,56.7041,56.76,56.4712,56.7228,45390.0
2021-09-01 11:30:00,60.87,61.04,60.84,60.95,31106.0,56.7228,56.8812,56.6948,56.7973,31106.0
2021-09-01 12:00:00,60.96,61.07,60.94,60.98,37011.0,56.8066,56.9091,56.788,56.8253,37011.0
2021-09-01 12:30:00,60.99,61.3,60.99,61.27,31088.0,56.8346,57.1235,56.8346,57.0955,31088.0
2021-09-01 13:00:00,61.27,61.28,61.18,61.2,27061.0,57.0955,57.1048,57.0117,57.0303,27061.0
2021-09-01 13:30:00,61.21,61.27,61.16,61.26,37454.0,57.0396,57.0955,56.993,57.0862,37454.0
2021-09-01 14:00:00,61.25,61.39,61.24,61.32,39586.0,57.0769,57.2073,57.0676,57.1421,39586.0
2021-09-01 14:30:00,61.32,61.42,61.23,61.25,59291.0,57.1421,57.2353,57.0582,57.0769,59291.0
2021-09-01 15:00:00,61.25,61.36,61.13,61.25,61380.0,57.0769,57.1794,56.9651,57.0769,61380.0
2021-09-01 15:30:00,61.23,61.27,61.14,61.24,207097.0,57.0582,57.0955,56.9744,57.0676,207097.0
2021-09-02 09:30:00,61.5,61.75,61.33,61.55,35645.0,57.3098,57.5428,57.1514,57.3564,35645.0
2021-09-02 10:00:00,61.51,61.52,61.33,61.5,22115.0,57.3192,57.3285,57.1514,57.3098,22115.0
2021-09-02 10:30:00,61.5,61.54,61.23,61.27,21446.0,57.3098,57.3471,57.0582,57.0955,21446.0
2021-09-02 11:00:00,61.27,61.45,61.27,61.4,24417.0,57.0955,57.2633,57.0955,57.2167,24417.0
2021-09-02 11:30:00,61.39,61.61,61.39,61.58,17149.0,57.2073,57.4124,57.2073,57.3844,17149.0
2021-09-02 12:00:00,61.57,61.59,61.47,61.59,13443.0,57.3751,57.3937,57.2819,57.3937,13443.0
2021-09-02 12:30:00,61.59,61.6,61.5,61.55,15510.0,57.3937,57.403,57.3098,57.3564,15510.0
2021-09-02 13:00:00,61.55,61.56,61.37,61.41,21968.0,57.3564,57.3658,57.1887,57.226,21968.0
2021-09-02 13:30:00,61.42,61.44,61.36,61.42,33701.0,57.2353,57.2539,57.1794,57.2353,33701.0
2021-09-02 14:00:00,61.42,61.48,61.36,61.37,19670.0,57.2353,57.2912,57.1794,57.1887,19670.0
2021-09-02 14:30:00,61.38,61.47,61.36,61.46,18916.0,57.198,57.2819,57.1794,57.2726,18916.0
2021-09-02 15:00:00,61.49,61.6,61.47,61.58,60148.0,57.3005,57.403,57.2819,57.3844,60148.0
2021-09-02 15:30:00,61.58,61.78,61.57,61.78,148697.0,57.3844,57.5708,57.3751,57.5708,148697.0
2021-09-03 09:30:00,61.44,61.58,60.95,60.97,49320.0,57.2539,57.3844,56.7973,56.816,49320.0
2021-09-03 10:00:00,60.99,61.02,60.81,60.98,37148.0,56.8346,56.8626,56.6669,56.8253,37148.0
2021-09-03 10:30:00,60.98,61.17,60.94,61.0,53050.0,56.8253,57.0023,56.788,56.8439,53050.0
2021-09-03 11:00:00,61.01,61.17,60.99,61.12,20546.0,56.8532,57.0023,56.8346,56.9557,20546.0
2021-09-03 11:30:00,61.13,61.19,60.98,61.04,21656.0,56.9651,57.021,56.8253,56.8812,21656.0
2021-09-03 12:00:00,61.03,61.17,60.99,61.16,17257.0,56.8719,57.0023,56.8346,56.993,17257.0
2021-09-03 12:30:00,61.17,61.2,61.07,61.19,26042.0,57.0023,57.0303,56.9091,57.021,26042.0
2021-09-03 13:00:00,61.2,61.37,61.2,61.27,74718.0,57.0303,57.1887,57.0303,57.0955,74718.0
2021-09-03 13:30:00,61.26,61.4,61.24,61.38,29141.0,57.0862,57.2167,57.0676,57.198,29141.0
2021-09-03 14:00:00,61.37,61.4,61.26,61.36,45082.0,57.1887,57.2167,57.0862,57.1794,45082.0
2021-09-03 14:30:00,61.36,61.42,61.32,61.35,70265.0,57.1794,57.2353,57.1421,57.1701,70265.0
2021-09-03 15:00:00,61.35,61.4,61.26,61.26,71877.0,57.1701,57.2167,57.0862,57.0862,71877.0
2021-09-03 15:30:00,61.26,61.28,61.13,61.18,211728.0,57.0862,57.1048,56.9651,57.0117,211728.0
2021-09-07 09:30:00,60.47,60.65,59.55,59.96,221967.0,56.35,56.5178,55.4927,55.8748,221967.0
2021-09-07 10:00:00,59.96,59.98,59.56,59.65,107151.0,55.8748,55.8934,55.502,55.5859,107151.0
2021-09-07 10:30:00,59.63,59.63,59.3,59.49,68132.0,55.5673,55.5673,55.2597,55.4368,68132.0
2021-09-07 11:00:00,59.49,59.66,59.42,59.53,72302.0,55.4368,55.5952,55.3716,55.4741,72302.0
2021-09-07 11:30:00,59.51,59.6,59.28,59.43,52075.0,55.4554,55.5393,55.2411,55.3809,52075.0
2021-09-07 12:00:00,59.43,59.53,59.37,59.46,27629.0,55.3809,55.4741,55.325,55.4088,27629.0
2021-09-07 12:30:00,59.47,59.62,59.41,59.61,33835.0,55.4182,55.5579,55.3622,55.5486,33835.0
2021-09-07 13:00:00,59.61,59.72,59.43,59.46,38165.0,55.5486,55.6511,55.3809,55.4088,38165.0
2021-09-07 13:30:00,59.46,59.57,59.46,59.51,65708.0,55.4088,55.5113,55.4088,55.4554,65708.0
2021-09-07 14:00:00,59.51,59.55,59.48,59.5,44398.0,55.4554,55.4927,55.4275,55.4461,44398.0
2021-09-07 14:30:00,59.49,59.6,59.46,59.47,83786.0,55.4368,55.5393,55.4088,55.4182,83786.0
2021-09-07 15:00:00,59.48,59.56,59.36,59.38,70339.0,55.4275,55.502,55.3157,55.3343,70339.0
2021-09-07 15:30:00,59.38,59.42,59.0,59.02,310978.0,55.3343,55.3716,54.9802,54.9988,310978.0
2021-09-08 09:30:00,58.69,58.88,58.24,58.46,144709.0,54.6913,54.8684,54.272,54.477,144709.0
2021-09-08 10:00:00,58.47,58.62,58.15,58.35,174777.0,54.4863,54.6261,54.1881,54.3745,174777.0
2021-09-08 10:30:00,58.36,58.57,58.1,58.56,128678.0,54.3838,54.5795,54.1415,54.5702,128678.0
2021-09-08 11:00:00,58.54,58.69,58.41,58.42,74766.0,54.5515,54.6913,54.4304,54.4397,74766.0
2021-09-08 11:30:00,58.41,58.46,58.22,58.3,104644.0,54.4304,54.477,54.2533,54.3279,104644.0
2021-09-08 12:00:00,58.3,58.49,58.3,58.36,78749.0,54.3279,54.5049,54.3279,54.3838,78749.0
2021-09-08 12:30:00,58.36,58.37,58.09,58.09,79304.0,54.3838,54.3931,54.1322,54.1322,79304.0
2021-09-08 13:00:00,58.08,58.14,57.93,58.09,86179.0,54.1229,54.1788,53.9831,54.1322,86179.0
2021-09-08 13:30:00,58.09,58.23,57.98,58.02,94304.0,54.1322,54.2626,54.0297,54.0669,94304.0
2021-09-08 14:00:00,58.02,58.18,57.99,58.02,70624.0,54.0669,54.216,54.039,54.0669,70624.0
2021-09-08 14:30:00,58.01,58.18,57.98,58.18,77669.0,54.0576,54.216,54.0297,54.216,77669.0
2021-09-08 15:00:00,58.17,58.3,58.17,58.18,81636.0,54.2067,54.3279,54.2067,54.216,81636.0
2021-09-08 15:30:00,58.17,58.24,58.02,58.18,409771.0,54.2067,54.272,54.0669,54.216,409771.0
2021-09-09 09:30:00,58.47,60.36,58.42,58.97,412094.0,54.4863,56.2475,54.4397,54.9522,412094.0
2021-09-09 10:00:00,58.97,59.73,58.91,59.43,171322.0,54.9522,55.6604,54.8963,55.3809,171322.0
2021-09-09 10:30:00,59.44,59.78,59.28,59.34,141342.0,55.3902,55.707,55.2411,55.297,141342.0
2021-09-09 11:00:00,59.34,59.39,59.2,59.27,99600.0,55.297,55.3436,55.1666,55.2318,99600.0
2021-09-09 11:30:00,59.27,59.46,59.25,59.42,89208.0,55.2318,55.4088,55.2131,55.3716,89208.0
2021-09-09 12:00:00,59.44,59.47,59.12,59.26,87641.0,55.3902,55.4182,55.092,55.2225,87641.0
2021-09-09 12:30:00,59.26,59.26,58.94,58.94,69988.0,55.2225,55.2225,54.9243,54.9243,69988.0
2021-09-09 13:00:00,58.94,59.03,58.75,58.76,154879.0,54.9243,55.0081,54.7472,54.7565,154879.0
2021-09-09 13:30:00,58.75,59.1,58.58,58.98,123675.0,54.7472,55.0734,54.5888,54.9615,123675.0
2021-09-09 14:00:00,58.96,59.35,58.83,59.3,110549.0,54.9429,55.3063,54.8218,55.2597,110549.0
2021-09-09 14:30:00,59.3,59.59,59.29,59.48,125978.0,55.2597,55.53,55.2504,55.4275,125978.0
2021-09-09 15:00:00,59.48,59.6,59.45,59.53,97969.0,55.4275,55.5393,55.3995,55.4741,97969.0
2021-09-09 15:30:00,59.52,59.78,59.43,59.45,459630.0,55.4648,55.707,55.3809,55.3995,459630.0
2021-09-10 09:30:00,59.64,60.02,59.61,59.67,76713.0,55.5766,55.9307,55.5486,55.6045,76713.0
2021-09-10 10:00:00,59.69,59.88,59.66,59.76,80550.0,55.6232,55.8002,55.5952,55.6884,80550.0
2021-09-10 10:30:00,59.75,59.84,59.49,59.54,64882.0,55.6791,55.7629,55.4368,55.4834,64882.0
2021-09-10 11:00:00,59.53,59.66,59.33,59.45,85332.0,55.4741,55.5952,55.2877,55.3995,85332.0
2021-09-10 11:30:00,59.45,59.69,59.44,59.66,51901.0,55.3995,55.6232,55.3902,55.5952,51901.0
2021-09-10 12:00:00,59.66,59.73,59.53,59.65,128591.0,55.5952,55.6604,55.4741,55.5859,128591.0
2021-09-10 12:30:00,59.66,59.77,59.62,59.73,63920.0,55.5952,55.6977,55.5579,55.6604,63920.0
2021-09-10 13:00:00,59.73,59.85,59.72,59.82,49473.0,55.6604,55.7723,55.6511,55.7443,49473.0
2021-09-10 13:30:00,59.82,59.92,59.79,59.88,47587.0,55.7443,55.8375,55.7164,55.8002,47587.0
2021-09-10 14:00:00,59.88,59.92,59.7,59.77,83249.0,55.8002,55.8375,55.6325,55.6977,83249.0
2021-09-10 14:30:00,59.77,59.81,59.68,59.75,69710.0,55.6977,55.735,55.6138,55.6791,69710.0
2021-09-10 15:00:00,59.75,59.97,59.74,59.92,113474.0,55.6791,55.8841,55.6698,55.8375,113474.0
2021-09-10 15:30:00,59.92,59.92,59.51,59.54,380515.0,55.8375,55.8375,55.4554,55.4834,380515.0
2021-09-13 09:30:00,60.22,60.41,59.8,60.37,77698.0,56.1171,56.2941,55.7257,56.2568,77698.0
2021-09-13 10:00:00,60.36,60.49,60.07,60.46,73959.0,56.2475,56.3687,55.9773,56.3407,73959.0
2021-09-13 10:30:00,60.48,60.63,60.3,60.52,66347.0,56.3593,56.4991,56.1916,56.3966,66347.0
2021-09-13 11:00:00,60.53,60.68,60.43,60.61,64255.0,56.4059,56.5457,56.3127,56.4805,64255.0
2021-09-13 11:30:00,60.61,60.7,60.27,60.31,40381.0,56.4805,56.5644,56.1637,56.2009,40381.0
2021-09-13 12:00:00,60.3,60.38,60.1,60.1,35033.0,56.1916,56.2662,56.0052,56.0052,35033.0
2021-09-13 12:30:00,60.11,60.23,60.08,60.23,34367.0,56.0146,56.1264,55.9866,56.1264,34367.0
2021-09-13 13:00:00,60.22,60.29,60.12,60.17,37886.0,56.1171,56.1823,56.0239,56.0705,37886.0
2021-09-13 13:30:00,60.17,60.19,59.97,60.02,36680.0,56.0705,56.0891,55.8841,55.9307,36680.0
2021-09-13 14:00:00,60.02,60.04,59.85,59.9,43870.0,55.9307,55.9493,55.7723,55.8189,43870.0
2021-09-13 14:30:00,59.91,59.95,59.83,59.85,81406.0,55.8282,55.8655,55.7536,55.7723,81406.0
2021-09-13 15:00:00,59.83,59.9,59.68,59.89,80036.0,55.7536,55.8189,55.6138,55.8095,80036.0
2021-09-13 15:30:00,59.89,59.97,59.8,59.86,278798.0,55.8095,55.8841,55.7257,55.7816,278798.0
2021-09-14 09:30:00,59.69,59.83,59.21,59.35,104240.0,55.6232,55.7536,55.1759,55.3063,104240.0
2021-09-14 10:00:00,59.38,59.42,59.03,59.23,64099.0,55.3343,55.3716,55.0081,55.1945,64099.0
2021-09-14 10:30:00,59.24,59.43,59.22,59.38,83184.0,55.2038,55.3809,55.1852,55.3343,83184.0
2021-09-14 11:00:00,59.39,59.43,59.26,59.41,57009.0,55.3436,55.3809,55.2225,55.3622,57009.0
2021-09-14 11:30:00,59.4,59.41,59.18,59.29,74610.0,55.3529,55.3622,55.1479,55.2504,74610.0
2021-09-14 12:00:00,59.29,59.43,59.27,59.4,34594.0,55.2504,55.3809,55.2318,55.3529,34594.0
2021-09-14 12:30:00,59.39,59.39,59.1,59.1,79383.0,55.3436,55.3436,55.0734,55.0734,79383.0
2021-09-14 13:00:00,59.11,59.23,59.1,59.22,59072.0,55.0827,55.1945,55.0734,55.1852,59072.0
2021-09-14 13:30:00,59.23,59.23,59.12,59.14,26958.0,55.1945,55.1945,55.092,55.1106,26958.0
2021-09-14 14:00:00,59.15,59.22,59.09,59.15,46078.0,55.12,55.1852,55.064,55.12,46078.0
2021-09-14 14:30:00,59.14,59.14,59.01,59.1,95422.0,55.1106,55.1106,54.9895,55.0734,95422.0
2021-09-14 15:00:00,59.09,59.27,59.09,59.12,54712.0,55.064,55.2318,55.064,55.092,54712.0
2021-09-14 15:30:00,59.13,59.18,58.92,58.97,306254.0,55.1013,55.1479,54.9056,54.9522,306254.0
2021-09-15 09:30:00,58.87,59.06,58.49,59.06,62897.0,54.859,55.0361,54.5049,55.0361,62897.0
2021-09-15 10:00:00,59.06,59.06,58.59,58.61,46650.0,55.0361,55.0361,54.5981,54.6168,46650.0
2021-09-15 10:30:00,58.6,58.78,58.6,58.77,47915.0,54.6074,54.7752,54.6074,54.7658,47915.0
2021-09-15 11:00:00,58.77,59.08,58.71,59.07,58575.0,54.7658,55.0547,54.7099,55.0454,58575.0
2021-09-15 11:30:00,59.07,59.12,58.98,59.02,26611.0,55.0454,55.092,54.9615,54.9988,26611.0
2021-09-15 12:00:00,59.03,59.09,58.92,58.98,41287.0,55.0081,55.064,54.9056,54.9615,41287.0
2021-09-15 12:30:00,58.98,59.0,58.9,58.94,38512.0,54.9615,54.9802,54.887,54.9243,38512.0
2021-09-15 13:00:00,58.95,59.26,58.95,59.26,44116.0,54.9336,55.2225,54.9336,55.2225,44116.0
2021-09-15 13:30:00,59.27,59.28,59.08,59.08,30937.0,55.2318,55.2411,55.0547,55.0547,30937.0
2021-09-15 14:00:00,59.07,59.08,58.81,58.83,44606.0,55.0454,55.0547,54.8031,54.8218,44606.0
2021-09-15 14:30:00,58.83,58.89,58.75,58.83,38911.0,54.8218,54.8777,54.7472,54.8218,38911.0
2021-09-15 15:00:00,58.83,58.9,58.79,58.84,39536.0,54.8218,54.887,54.7845,54.8311,39536.0
2021-09-15 15:30:00,58.83,58.96,58.43,58.47,424281.0,54.8218,54.9429,54.449,54.4863,424281.0
2021-09-16 09:30:00,58.38,58.77,58.24,58.51,100783.0,54.4024,54.7658,54.272,54.5236,100783.0
2021-09-16 10:00:00,58.49,58.6,58.17,58.37,96500.0,54.5049,54.6074,54.2067,54.3931,96500.0
2021-09-16 10:30:00,58.38,58.56,58.28,58.56,77832.0,54.4024,54.5702,54.3092,54.5702,77832.0
2021-09-16 11:00:00,58.54,58.63,58.43,58.6,42705.0,54.5515,54.6354,54.449,54.6074,42705.0
2021-09-16 11:30:00,58.6,58.67,58.47,58.55,78247.0,54.6074,54.6727,54.4863,54.5608,78247.0
2021-09-16 12:00:00,58.54,58.74,58.49,58.71,43806.0,54.5515,54.7379,54.5049,54.7099,43806.0
2021-09-16 12:30:00,58.71,58.82,58.68,58.69,41163.0,54.7099,54.8124,54.682,54.6913,41163.0
2021-09-16 13:00:00,58.69,58.72,58.63,58.69,34302.0,54.6913,54.7193,54.6354,54.6913,34302.0
2021-09-16 13:30:00,58.69,58.7,58.5,58.55,41342.0,54.6913,54.7006,54.5142,54.5608,41342.0
2021-09-16 14:00:00,58.54,58.65,58.49,58.53,51234.0,54.5515,54.654,54.5049,54.5422,51234.0
2021-09-16 14:30:00,58.54,58.63,58.51,58.62,44371.0,54.5515,54.6354,54.5236,54.6261,44371.0
2021-09-16 15:00:00,58.63,58.67,58.43,58.45,82661.0,54.6354,54.6727,54.449,54.4677,82661.0
2021-09-16 15:30:00,58.43,58.52,58.12,58.15,340467.0,54.449,54.5329,54.1601,54.1881,340467.0
2021-09-17 09:30:00,57.58,57.89,57.03,57.33,406270.0,53.6569,53.9458,53.1444,53.424,406270.0
2021-09-17 10:00:00,57.35,57.65,57.32,57.38,64470.0,53.4426,53.7222,53.4146,53.4706,64470.0
2021-09-17 10:30:00,57.4,57.61,57.31,57.41,39260.0,53.4892,53.6849,53.4053,53.4985,39260.0
2021-09-17 11:00:00,57.41,57.45,57.29,57.31,39326.0,53.4985,53.5358,53.3867,53.4053,39326.0
2021-09-17 11:30:00,57.32,57.34,57.13,57.27,35029.0,53.4146,53.4333,53.2376,53.368,35029.0
2021-09-17 12:00:00,57.3,57.31,57.14,57.15,37261.0,53.396,53.4053,53.2469,53.2562,37261.0
2021-09-17 12:30:00,57.16,57.38,57.15,57.31,47857.0,53.2655,53.4706,53.2562,53.4053,47857.0
2021-09-17 13:00:00,57.3,57.36,57.24,57.32,45203.0,53.396,53.4519,53.3401,53.4146,45203.0
2021-09-17 13:30:00,57.33,57.42,57.25,57.26,37978.0,53.424,53.5078,53.3494,53.3587,37978.0
2021-09-17 14:00:00,57.25,57.32,57.19,57.28,43116.0,53.3494,53.4146,53.2935,53.3774,43116.0
2021-09-17 14:30:00,57.27,57.28,57.17,57.24,56402.0,53.368,53.3774,53.2749,53.3401,56402.0
2021-09-17 15:00:00,57.24,57.39,57.23,57.34,56175.0,53.3401,53.4799,53.3308,53.4333,56175.0
2021-09-17 15:30:00,57.35,57.44,57.21,57.23,396199.0,53.4426,53.5265,53.3121,53.3308,396199.0
2021-09-20 09:30:00,56.67,56.85,56.16,56.7,89440.0,52.8089,52.9767,52.3337,52.8369,89440.0
2021-09-20 10:00:00,56.63,56.77,56.28,56.45,89913.0,52.7717,52.9021,52.4455,52.6039,89913.0
2021-09-20 10:30:00,56.48,56.7,56.45,56.52,52058.0,52.6319,52.8369,52.6039,52.6691,52058.0
2021-09-20 11:00:00,56.55,56.75,56.49,56.61,39313.0,52.6971,52.8835,52.6412,52.753,39313.0
2021-09-20 11:30:00,56.64,56.64,56.28,56.29,48847.0,52.781,52.781,52.4455,52.4548,48847.0
2021-09-20 12:00:00,56.28,56.32,56.17,56.32,58554.0,52.4455,52.4828,52.343,52.4828,58554.0
2021-09-20 12:30:00,56.31,56.35,56.09,56.11,83165.0,52.4735,52.5107,52.2684,52.2871,83165.0
2021-09-20 13:00:00,56.13,56.3,56.1,56.29,70586.0,52.3057,52.4641,52.2778,52.4548,70586.0
2021-09-20 13:30:00,56.29,56.54,56.25,56.49,66885.0,52.4548,52.6878,52.4175,52.6412,66885.0
2021-09-20 14:00:00,56.54,56.54,56.29,56.33,49408.0,52.6878,52.6878,52.4548,52.4921,49408.0
2021-09-20 14:30:00,56.32,56.35,56.16,56.3,57784.0,52.4828,52.5107,52.3337,52.4641,57784.0
2021-09-20 15:00:00,56.3,56.51,56.21,56.51,56853.0,52.4641,52.6598,52.3803,52.6598,56853.0
2021-09-20 15:30:00,56.49,56.95,56.48,56.82,357693.0,52.6412,53.0699,52.6319,52.9487,357693.0
2021-09-21 09:30:00,56.88,57.05,56.5,56.7,93571.0,53.0046,53.163,52.6505,52.8369,93571.0
2021-09-21 10:00:00,56.77,56.81,56.37,56.63,80662.0,52.9021,52.9394,52.5294,52.7717,80662.0
2021-09-21 10:30:00,56.63,56.69,56.2,56.34,82956.0,52.7717,52.8276,52.371,52.5014,82956.0
2021-09-21 11:00:00,56.32,56.58,56.28,56.43,46650.0,52.4828,52.7251,52.4455,52.5853,46650.0
2021-09-21 11:30:00,56.46,56.59,56.43,56.53,56132.0,52.6132,52.7344,52.5853,52.6785,56132.0
2021-09-21 12:00:00,56.55,56.68,56.5,56.58,74504.0,52.6971,52.8182,52.6505,52.7251,74504.0
2021-09-21 12:30:00,56.6,56.6,56.25,56.37,57038.0,52.7437,52.7437,52.4175,52.5294,57038.0
2021-09-21 13:00:00,56.38,56.4,56.13,56.13,25948.0,52.5387,52.5573,52.3057,52.3057,25948.0
2021-09-21 13:30:00,56.13,56.27,56.09,56.27,53183.0,52.3057,52.4362,52.2684,52.4362,53183.0
2021-09-21 14:00:00,56.26,56.36,56.18,56.21,49030.0,52.4269,52.52,52.3523,52.3803,49030.0
2021-09-21 14:30:00,56.22,56.38,56.22,56.28,27450.0,52.3896,52.5387,52.3896,52.4455,27450.0
2021-09-21 15:00:00,56.29,56.45,56.29,56.42,40744.0,52.4548,52.6039,52.4548,52.576,40744.0
2021-09-21 15:30:00,56.42,56.47,56.22,56.23,234177.0,52.576,52.6226,52.3896,52.3989,234177.0
2021-09-22 09:30:00,56.51,56.77,56.51,56.72,54734.0,52.6598,52.9021,52.6598,52.8555,54734.0
2021-09-22 10:00:00,56.72,56.91,56.62,56.87,66400.0,52.8555,53.0326,52.7623,52.9953,66400.0
2021-09-22 10:30:00,56.87,56.97,56.8,56.94,49822.0,52.9953,53.0885,52.9301,53.0605,49822.0
2021-09-22 11:00:00,56.94,57.08,56.9,57.03,42552.0,53.0605,53.191,53.0233,53.1444,42552.0
2021-09-22 11:30:00,57.02,57.11,56.97,56.97,38871.0,53.1351,53.2189,53.0885,53.0885,38871.0
2021-09-22 12:00:00,56.97,57.01,56.84,56.84,48504.0,53.0885,53.1258,52.9673,52.9673,48504.0
2021-09-22 12:30:00,56.84,56.87,56.8,56.82,30151.0,52.9673,52.9953,52.9301,52.9487,30151.0
2021-09-22 13:00:00,56.83,56.84,56.69,56.73,89723.0,52.958,52.9673,52.8276,52.8648,89723.0
2021-09-22 13:30:00,56.75,56.85,56.69,56.7,40541.0,52.8835,52.9767,52.8276,52.8369,40541.0
2021-09-22 14:00:00,56.67,56.89,56.54,56.8,52367.0,52.8089,53.0139,52.6878,52.9301,52367.0
2021-09-22 14:30:00,56.8,56.84,56.44,56.6,55961.0,52.9301,52.9673,52.5946,52.7437,55961.0
2021-09-22 15:00:00,56.58,56.77,56.51,56.72,46031.0,52.7251,52.9021,52.6598,52.8555,46031.0
2021-09-22 15:30:00,56.72,56.73,56.48,56.52,238894.0,52.8555,52.8648,52.6319,52.6691,238894.0
2021-09-23 09:30:00,56.51,57.0,56.46,56.94,75488.0,52.6598,53.1164,52.6132,53.0605,75488.0
2021-09-23 10:00:00,56.96,57.02,56.85,57.0,61807.0,53.0792,53.1351,52.9767,53.1164,61807.0
2021-09-23 10:30:00,56.99,57.01,56.77,56.96,44933.0,53.1071,53.1258,52.9021,53.0792,44933.0
2021-09-23 11:00:00,56.96,57.0,56.75,56.93,94936.0,53.0792,53.1164,52.8835,53.0512,94936.0
2021-09-23 11:30:00,56.93,57.09,56.9,57.0,37241.0,53.0512,53.2003,53.0233,53.1164,37241.0
2021-09-23 12:00:00,57.0,57.07,56.98,57.07,30321.0,53.1164,53.1817,53.0978,53.1817,30321.0
2021-09-23 12:30:00,57.07,57.15,57.04,57.11,27355.0,53.1817,53.2562,53.1537,53.2189,27355.0
2021-09-23 13:00:00,57.12,57.23,57.1,57.14,26950.0,53.2283,53.3308,53.2096,53.2469,26950.0
2021-09-23 13:30:00,57.14,57.26,57.12,57.22,53110.0,53.2469,53.3587,53.2283,53.3215,53110.0
2021-09-23 14:00:00,57.22,57.23,57.08,57.12,62949.0,53.3215,53.3308,53.191,53.2283,62949.0
2021-09-23 14:30:00,57.12,57.13,56.97,57.0,47608.0,53.2283,53.2376,53.0885,53.1164,47608.0
2021-09-23 15:00:00,56.99,56.99,56.79,56.79,68711.0,53.1071,53.1071,52.9208,52.9208,68711.0
2021-09-23 15:30:00,56.79,56.82,56.61,56.67,353707.0,52.9208,52.9487,52.753,52.8089,353707.0
2021-09-24 09:30:00,56.53,56.67,56.32,56.67,62660.0,52.6785,52.8089,52.4828,52.8089,62660.0
2021-09-24 10:00:00,56.7,56.81,56.61,56.61,23949.0,52.8369,52.9394,52.753,52.753,23949.0
2021-09-24 10:30:00,56.61,56.67,56.41,56.55,35634.0,52.753,52.8089,52.5666,52.6971,35634.0
2021-09-24 11:00:00,56.55,56.65,56.35,56.41,85152.0,52.6971,52.7903,52.5107,52.5666,85152.0
2021-09-24 11:30:00,56.38,56.62,56.28,56.55,71799.0,52.5387,52.7623,52.4455,52.6971,71799.0
2021-09-24 12:00:00,56.54,56.59,56.3,56.3,43045.0,52.6878,52.7344,52.4641,52.4641,43045.0
2021-09-24 12:30:00,56.32,56.36,56.2,56.31,78672.0,52.4828,52.52,52.371,52.4735,78672.0
2021-09-24 13:00:00,56.3,56.38,56.24,56.29,29232.0,52.4641,52.5387,52.4082,52.4548,29232.0
2021-09-24 13:30:00,56.28,56.44,56.25,56.33,34866.0,52.4455,52.5946,52.4175,52.4921,34866.0
2021-09-24 14:00:00,56.34,56.34,56.22,56.27,38057.0,52.5014,52.5014,52.3896,52.4362,38057.0
2021-09-24 14:30:00,56.27,56.43,56.21,56.42,53730.0,52.4362,52.5853,52.3803,52.576,53730.0
2021-09-24 15:00:00,56.42,56.43,56.31,56.31,33886.0,52.576,52.5853,52.4735,52.4735,33886.0
2021-09-24 15:30:00,56.29,56.31,56.04,56.08,256269.0,52.4548,52.4735,52.2219,52.2591,256269.0
2021-09-27 09:30:00,55.89,56.29,55.81,56.18,68378.0,52.0821,52.4548,52.0075,52.3523,68378.0
2021-09-27 10:00:00,56.18,56.57,56.11,56.47,49204.0,52.3523,52.7157,52.2871,52.6226,49204.0
2021-09-27 10:30:00,56.48,56.68,56.39,56.49,32401.0,52.6319,52.8182,52.548,52.6412,32401.0
2021-09-27 11:00:00,56.49,56.52,56.29,56.49,52424.0,52.6412,52.6691,52.4548,52.6412,52424.0
2021-09-27 11:30:00,56.51,56.59,56.4,56.42,30666.0,52.6598,52.7344,52.5573,52.576,30666.0
2021-09-27 12:00:00,56.43,56.63,56.43,56.49,74594.0,52.5853,52.7717,52.5853,52.6412,74594.0
2021-09-27 12:30:00,56.49,56.5,56.27,56.3,35793.0,52.6412,52.6505,52.4362,52.4641,35793.0
2021-09-27 13:00:00,56.3,56.36,56.28,56.3,23953.0,52.4641,52.52,52.4455,52.4641,23953.0
2021-09-27 13:30:00,56.3,56.43,56.28,56.4,27878.0,52.4641,52.5853,52.4455,52.5573,27878.0
2021-09-27 14:00:00,56.41,56.44,56.37,56.43,23929.0,52.5666,52.5946,52.5294,52.5853,23929.0
2021-09-27 14:30:00,56.43,56.44,56.24,56.28,53162.0,52.5853,52.5946,52.4082,52.4455,53162.0
2021-09-27 15:00:00,56.27,56.33,56.15,56.19,39226.0,52.4362,52.4921,52.3244,52.3616,39226.0
2021-09-27 15:30:00,56.18,56.21,56.03,56.13,339530.0,52.3523,52.3803,52.2125,52.3057,339530.0
2021-09-28 09:30:00,55.83,56.19,55.44,55.5,70859.0,52.0262,52.3616,51.6627,51.7186,70859.0
2021-09-28 10:00:00,55.46,55.56,55.12,55.36,46185.0,51.6814,51.7746,51.3645,51.5882,46185.0
2021-09-28 10:30:00,55.34,55.63,55.26,55.4,51436.0,51.5695,51.8398,51.495,51.6255,51436.0
2021-09-28 11:00:00,55.42,55.45,55.06,55.1,35866.0,51.6441,51.672,51.3086,51.3459,35866.0
2021-09-28 11:30:00,55.08,55.15,54.89,54.9,41277.0,51.3273,51.3925,51.1502,51.1595,41277.0
2021-09-28 12:00:00,54.89,55.06,54.8,54.93,86899.0,51.1502,51.3086,51.0663,51.1875,86899.0
2021-09-28 12:30:00,54.92,54.95,54.77,54.82,32038.0,51.1782,51.2061,51.0384,51.085,32038.0
2021-09-28 13:00:00,54.83,54.94,54.7,54.9,39715.0,51.0943,51.1968,50.9731,51.1595,39715.0
2021-09-28 13:30:00,54.88,54.96,54.72,54.81,78763.0,51.1409,51.2154,50.9918,51.0757,78763.0
2021-09-28 14:00:00,54.82,54.92,54.72,54.89,43465.0,51.085,51.1782,50.9918,51.1502,43465.0
2021-09-28 14:30:00,54.89,55.0,54.72,54.97,53837.0,51.1502,51.2527,50.9918,51.2248,53837.0
2021-09-28 15:00:00,54.96,55.14,54.91,54.92,52112.0,51.2154,51.3832,51.1688,51.1782,52112.0
2021-09-28 15:30:00,54.93,55.09,54.83,55.03,306233.0,51.1875,51.3366,51.0943,51.2807,306233.0
2021-09-29 09:30:00,55.04,55.21,54.8,55.17,213656.0,51.29,51.4484,51.0663,51.4111,213656.0
2021-09-29 10:00:00,55.16,55.52,55.15,55.47,91503.0,51.4018,51.7373,51.3925,51.6907,91503.0
2021-09-29 10:30:00,55.46,55.73,55.43,55.7,84549.0,51.6814,51.933,51.6534,51.905,84549.0
2021-09-29 11:00:00,55.72,56.28,55.61,56.23,170131.0,51.9237,52.4455,51.8211,52.3989,170131.0
2021-09-29 11:30:00,56.24,56.32,56.11,56.27,103554.0,52.4082,52.4828,52.2871,52.4362,103554.0
2021-09-29 12:00:00,56.27,56.33,56.17,56.29,95534.0,52.4362,52.4921,52.343,52.4548,95534.0
2021-09-29 12:30:00,56.3,56.39,56.11,56.15,62027.0,52.4641,52.548,52.2871,52.3244,62027.0
2021-09-29 13:00:00,56.16,56.16,55.88,55.93,32885.0,52.3337,52.3337,52.0728,52.1193,32885.0
2021-09-29 13:30:00,55.93,55.95,55.84,55.87,29298.0,52.1193,52.138,52.0355,52.0634,29298.0
2021-09-29 14:00:00,55.88,56.12,55.83,56.05,61446.0,52.0728,52.2964,52.0262,52.2312,61446.0
2021-09-29 14:30:00,56.04,56.07,55.97,55.98,56983.0,52.2219,52.2498,52.1566,52.1659,56983.0
2021-09-29 15:00:00,55.98,56.01,55.89,55.99,81448.0,52.1659,52.1939,52.0821,52.1753,81448.0
2021-09-29 15:30:00,55.98,56.01,55.66,55.7,291367.0,52.1659,52.1939,51.8677,51.905,291367.0
2021-09-30 09:30:00,55.79,56.07,55.66,56.04,75629.0,51.9889,52.2498,51.8677,52.2219,75629.0
2021-09-30 10:00:00,56.04,56.04,55.52,55.63,85300.0,52.2219,52.2219,51.7373,51.8398,85300.0
2021-09-30 10:30:00,55.62,55.73,55.51,55.57,70196.0,51.8305,51.933,51.728,51.7839,70196.0
2021-09-30 11:00:00,55.57,55.79,55.54,55.72,59527.0,51.7839,51.9889,51.7559,51.9237,59527.0
2021-09-30 11:30:00,55.71,55.74,55.37,55.43,72444.0,51.9143,51.9423,51.5975,51.6534,72444.0
2021-09-30 12:00:00,55.42,55.43,55.05,55.16,73612.0,51.6441,51.6534,51.2993,51.4018,73612.0
2021-09-30 12:30:00,55.14,55.38,55.12,55.36,310323.0,51.3832,51.6068,51.3645,51.5882,310323.0
2021-09-30 13:00:00,55.37,55.66,55.35,55.58,458330.0,51.5975,51.8677,51.5789,51.7932,458330.0
2021-09-30 13:30:00,55.58,55.95,55.53,55.92,646900.0,51.7932,52.138,51.7466,52.11,646900.0
2021-09-30 14:00:00,55.92,56.02,55.8,56.0,423120.0,52.11,52.2032,51.9982,52.1846,423120.0
2021-09-30 14:30:00,56.0,56.48,55.98,56.06,740940.0,52.1846,52.6319,52.1659,52.2405,740940.0
2021-09-30 15:00:00,56.07,56.21,55.68,55.73,428087.0,52.2498,52.3803,51.8864,51.933,428087.0
2021-09-30 15:30:00,55.72,55.82,55.46,55.56,1113913.0,51.9237,52.0168,51.6814,51.7746,1113913.0
2021-10-01 09:30:00,55.89,56.16,55.62,55.84,198292.0,52.0821,52.3337,51.8305,52.0355,198292.0
2021-10-01 10:00:00,55.87,55.92,55.39,55.51,204631.0,52.0634,52.11,51.6161,51.728,204631.0
2021-10-01 10:30:00,55.5,55.68,55.43,55.59,155045.0,51.7186,51.8864,51.6534,51.8025,155045.0
2021-10-01 11:00:00,55.58,55.82,55.48,55.63,134262.0,51.7932,52.0168,51.7,51.8398,134262.0
2021-10-01 11:30:00,55.65,55.9,55.51,55.68,164758.0,51.8584,52.0914,51.728,51.8864,164758.0
2021-10-01 12:00:00,55.7,55.85,55.62,55.75,148726.0,51.905,52.0448,51.8305,51.9516,148726.0
2021-10-01 12:30:00,55.75,55.96,55.72,55.78,135864.0,51.9516,52.1473,51.9237,51.9796,135864.0
2021-10-01 13:00:00,55.76,55.95,55.74,55.85,78106.0,51.9609,52.138,51.9423,52.0448,78106.0
2021-10-01 13:30:00,55.86,56.02,55.85,55.95,107154.0,52.0541,52.2032,52.0448,52.138,107154.0
2021-10-01 14:00:00,55.96,56.12,55.91,56.05,88064.0,52.1473,52.2964,52.1007,52.2312,88064.0
2021-10-01 14:30:00,56.05,56.07,55.89,55.92,63507.0,52.2312,52.2498,52.0821,52.11,63507.0
2021-10-01 15:00:00,55.93,56.12,55.85,55.86,139432.0,52.1193,52.2964,52.0448,52.0541,139432.0
2021-10-01 15:30:00,55.85,55.95,55.78,55.9,456064.0,52.0448,52.138,51.9796,52.0914,456064.0
2021-10-04 09:30:00,55.62,56.74,55.56,56.45,296146.0,51.8305,52.8742,51.7746,52.6039,296146.0
2021-10-04 10:00:00,56.45,56.59,56.22,56.53,78446.0,52.6039,52.7344,52.3896,52.6785,78446.0
2021-10-04 10:30:00,56.52,56.6,56.1,56.1,98422.0,52.6691,52.7437,52.2778,52.2778,98422.0
2021-10-04 11:00:00,56.09,56.51,56.06,56.47,191101.0,52.2684,52.6598,52.2405,52.6226,191101.0
2021-10-04 11:30:00,56.47,56.81,56.24,56.78,228134.0,52.6226,52.9394,52.4082,52.9114,228134.0
2021-10-04 12:00:00,56.77,56.99,56.59,56.59,215731.0,52.9021,53.1071,52.7344,52.7344,215731.0
2021-10-04 12:30:00,56.58,56.7,56.4,56.41,58378.0,52.7251,52.8369,52.5573,52.5666,58378.0
2021-10-04 13:00:00,56.4,56.4,56.26,56.27,59322.0,52.5573,52.5573,52.4269,52.4362,59322.0
2021-10-04 13:30:00,56.28,56.35,56.05,56.09,62399.0,52.4455,52.5107,52.2312,52.2684,62399.0
2021-10-04 14:00:00,56.09,56.16,55.95,56.04,55277.0,52.2684,52.3337,52.138,52.2219,55277.0
2021-10-04 14:30:00,56.04,56.17,55.99,56.1,55442.0,52.2219,52.343,52.1753,52.2778,55442.0
2021-10-04 15:00:00,56.1,56.18,55.93,56.09,65651.0,52.2778,52.3523,52.1193,52.2684,65651.0
2021-10-04 15:30:00,56.09,56.23,55.89,55.99,237989.0,52.2684,52.3989,52.0821,52.1753,237989.0
2021-10-05 09:30:00,55.91,56.08,55.46,55.64,92615.0,52.1007,52.2591,51.6814,51.8491,92615.0
2021-10-05 10:00:00,55.65,56.01,55.64,55.96,108878.0,51.8584,52.1939,51.8491,52.1473,108878.0
2021-10-05 10:30:00,55.98,56.12,55.89,56.09,60763.0,52.1659,52.2964,52.0821,52.2684,60763.0
2021-10-05 11:00:00,56.09,56.27,56.08,56.14,55424.0,52.2684,52.4362,52.2591,52.315,55424.0
2021-10-05 11:30:00,56.12,56.14,55.92,55.99,52838.0,52.2964,52.315,52.11,52.1753,52838.0
2021-10-05 12:00:00,55.99,56.18,55.92,55.95,57604.0,52.1753,52.3523,52.11,52.138,57604.0
2021-10-05 12:30:00,55.93,55.94,55.84,55.89,57615.0,52.1193,52.1287,52.0355,52.0821,57615.0
2021-10-05 13:00:00,55.89,55.97,55.84,55.95,43710.0,52.0821,52.1566,52.0355,52.138,43710.0
2021-10-05 13:30:00,55.96,56.12,55.95,56.07,32237.0,52.1473,52.2964,52.138,52.2498,32237.0
2021-10-05 14:00:00,56.06,56.15,56.01,56.14,51778.0,52.2405,52.3244,52.1939,52.315,51778.0
2021-10-05 14:30:00,56.16,56.22,56.07,56.13,64465.0,52.3337,52.3896,52.2498,52.3057,64465.0
2021-10-05 15:00:00,56.13,56.25,56.09,56.14,54342.0,52.3057,52.4175,52.2684,52.315,54342.0
2021-10-05 15:30:00,56.14,56.22,55.83,55.87,283189.0,52.315,52.3896,52.0262,52.0634,283189.0
2021-10-06 09:30:00,55.5,56.05,55.31,55.89,66867.0,51.7186,52.2312,51.5416,52.0821,66867.0
2021-10-06 10:00:00,55.88,55.97,55.73,55.95,102239.0,52.0728,52.1566,51.933,52.138,102239.0
2021-10-06 10:30:00,55.94,56.02,55.55,55.92,73411.0,52.1287,52.2032,51.7652,52.11,73411.0
2021-10-06 11:00:00,55.93,56.05,55.75,55.78,54386.0,52.1193,52.2312,51.9516,51.9796,54386.0
2021-10-06 11:30:00,55.77,55.95,55.64,55.95,46580.0,51.9702,52.138,51.8491,52.138,46580.0
2021-10-06 12:00:00,55.95,55.95,55.7,55.76,43940.0,52.138,52.138,51.905,51.9609,43940.0
2021-10-06 12:30:00,55.79,55.96,55.78,55.84,48948.0,51.9889,52.1473,51.9796,52.0355,48948.0
2021-10-06 13:00:00,55.85,55.93,55.75,55.93,114373.0,52.0448,52.1193,51.9516,52.1193,114373.0
2021-10-06 13:30:00,55.92,56.11,55.92,56.09,64724.0,52.11,52.2871,52.11,52.2684,64724.0
2021-10-06 14:00:00,56.09,56.37,56.03,56.26,42867.0,52.2684,52.5294,52.2125,52.4269,42867.0
2021-10-06 14:30:00,56.26,56.26,56.02,56.02,53421.0,52.4269,52.4269,52.2032,52.2032,53421.0
2021-10-06 15:00:00,56.03,56.05,55.95,55.96,95687.0,52.2125,52.2312,52.138,52.1473,95687.0
2021-10-06 15:30:00,55.97,56.16,55.87,56.13,295325.0,52.1566,52.3337,52.0634,52.3057,295325.0
2021-10-07 09:30:00,56.48,57.4,56.48,57.33,123797.0,52.6319,53.4892,52.6319,53.424,123797.0
2021-10-07 10:00:00,57.36,57.66,57.28,57.65,131263.0,53.4519,53.7315,53.3774,53.7222,131263.0
2021-10-07 10:30:00,57.65,57.83,57.48,57.67,76728.0,53.7222,53.8899,53.5637,53.7408,76728.0
2021-10-07 11:00:00,57.66,57.67,57.38,57.56,49934.0,53.7315,53.7408,53.4706,53.6383,49934.0
2021-10-07 11:30:00,57.55,57.57,57.33,57.43,66928.0,53.629,53.6476,53.424,53.5171,66928.0
2021-10-07 12:00:00,57.42,57.48,57.34,57.41,47265.0,53.5078,53.5637,53.4333,53.4985,47265.0
2021-10-07 12:30:00,57.41,57.57,57.33,57.57,51740.0,53.4985,53.6476,53.424,53.6476,51740.0
2021-10-07 13:00:00,57.58,57.59,57.42,57.54,45919.0,53.6569,53.6662,53.5078,53.6197,45919.0
2021-10-07 13:30:00,57.54,57.54,57.36,57.47,37634.0,53.6197,53.6197,53.4519,53.5544,37634.0
2021-10-07 14:00:00,57.46,57.46,57.29,57.29,52931.0,53.5451,53.5451,53.3867,53.3867,52931.0
2021-10-07 14:30:00,57.29,57.3,57.16,57.18,49467.0,53.3867,53.396,53.2655,53.2842,49467.0
2021-10-07 15:00:00,57.18,57.32,57.15,57.26,70175.0,53.2842,53.4146,53.2562,53.3587,70175.0
2021-10-07 15:30:00,57.26,57.27,57.01,57.13,284227.0,53.3587,53.368,53.1258,53.2376,284227.0
2021-10-08 09:30:00,57.19,57.24,56.67,56.68,106071.0,53.2935,53.3401,52.8089,52.8182,106071.0
2021-10-08 10:00:00,56.69,56.86,56.57,56.59,142573.0,52.8276,52.986,52.7157,52.7344,142573.0
2021-10-08 10:30:00,56.6,56.97,56.44,56.88,79798.0,52.7437,53.0885,52.5946,53.0046,79798.0
2021-10-08 11:00:00,56.88,56.97,56.74,56.92,52228.0,53.0046,53.0885,52.8742,53.0419,52228.0
2021-10-08 11:30:00,56.95,57.05,56.92,57.0,44022.0,53.0699,53.163,53.0419,53.1164,44022.0
2021-10-08 12:00:00,57.0,57.04,56.89,56.94,42742.0,53.1164,53.1537,53.0139,53.0605,42742.0
2021-10-08 12:30:00,56.94,57.01,56.92,56.93,32495.0,53.0605,53.1258,53.0419,53.0512,32495.0
2021-10-08 13:00:00,56.92,56.95,56.8,56.86,43763.0,53.0419,53.0699,52.9301,52.986,43763.0
2021-10-08 13:30:00,56.85,56.96,56.8,56.96,29851.0,52.9767,53.0792,52.9301,53.0792,29851.0
2021-10-08 14:00:00,56.97,57.14,56.96,57.13,34574.0,53.0885,53.2469,53.0792,53.2376,34574.0
2021-10-08 14:30:00,57.12,57.12,56.96,57.0,40806.0,53.2283,53.2283,53.0792,53.1164,40806.0
2021-10-08 15:00:00,56.99,57.07,56.98,57.05,40140.0,53.1071,53.1817,53.0978,53.163,40140.0
2021-10-08 15:30:00,57.07,57.09,56.84,56.87,271998.0,53.1817,53.2003,52.9673,52.9953,271998.0
2021-10-11 09:30:00,56.84,57.1,56.58,56.91,85028.0,52.9673,53.2096,52.7251,53.0326,85028.0
2021-10-11 10:00:00,56.91,57.1,56.87,57.03,19559.0,53.0326,53.2096,52.9953,53.1444,19559.0
2021-10-11 10:30:00,57.03,57.07,56.93,56.93,37773.0,53.1444,53.1817,53.0512,53.0512,37773.0
2021-10-11 11:00:00,56.94,57.04,56.88,56.98,45170.0,53.0605,53.1537,53.0046,53.0978,45170.0
2021-10-11 11:30:00,57.0,57.16,56.98,57.06,55045.0,53.1164,53.2655,53.0978,53.1724,55045.0
2021-10-11 12:00:00,57.04,57.07,56.92,57.0,35876.0,53.1537,53.1817,53.0419,53.1164,35876.0
2021-10-11 12:30:00,56.99,57.07,56.93,56.96,29454.0,53.1071,53.1817,53.0512,53.0792,29454.0
2021-10-11 13:00:00,56.95,57.03,56.89,56.89,37835.0,53.0699,53.1444,53.0139,53.0139,37835.0
2021-10-11 13:30:00,56.89,57.03,56.87,57.01,30458.0,53.0139,53.1444,52.9953,53.1258,30458.0
2021-10-11 14:00:00,57.01,57.07,56.97,56.99,23467.0,53.1258,53.1817,53.0885,53.1071,23467.0
2021-10-11 14:30:00,57.0,57.05,56.95,57.04,38260.0,53.1164,53.163,53.0699,53.1537,38260.0
2021-10-11 15:00:00,57.03,57.07,56.91,56.91,38274.0,53.1444,53.1817,53.0326,53.0326,38274.0
2021-10-11 15:30:00,56.92,57.03,56.74,56.75,148345.0,53.0419,53.1444,52.8742,52.8835,148345.0
2021-10-12 09:30:00,56.96,57.3,56.75,56.75,58933.0,53.0792,53.396,52.8835,52.8835,58933.0
2021-10-12 10:00:00,56.74,57.02,56.68,56.87,98450.0,52.8742,53.1351,52.8182,52.9953,98450.0
2021-10-12 10:30:00,56.84,57.1,56.81,57.0,32379.0,52.9673,53.2096,52.9394,53.1164,32379.0
2021-10-12 11:00:00,57.02,57.13,56.97,57.11,48574.0,53.1351,53.2376,53.0885,53.2189,48574.0
2021-10-12 11:30:00,57.07,57.22,56.89,57.22,32351.0,53.1817,53.3215,53.0139,53.3215,32351.0
2021-10-12 12:00:00,57.21,57.43,57.2,57.2,26514.0,53.3121,53.5171,53.3028,53.3028,26514.0
2021-10-12 12:30:00,57.21,57.24,57.13,57.14,33910.0,53.3121,53.3401,53.2376,53.2469,33910.0
2021-10-12 13:00:00,57.14,57.15,57.04,57.07,18736.0,53.2469,53.2562,53.1537,53.1817,18736.0
2021-10-12 13:30:00,57.03,57.19,57.01,57.04,24002.0,53.1444,53.2935,53.1258,53.1537,24002.0
2021-10-12 14:00:00,57.03,57.11,56.95,56.95,27992.0,53.1444,53.2189,53.0699,53.0699,27992.0
2021-10-12 14:30:00,56.96,57.0,56.8,56.8,38576.0,53.0792,53.1164,52.9301,52.9301,38576.0
2021-10-12 15:00:00,56.8,56.88,56.74,56.75,53554.0,52.9301,53.0046,52.8742,52.8835,53554.0
2021-10-12 15:30:00,56.74,56.8,56.49,56.68,199578.0,52.8742,52.9301,52.6412,52.8182,199578.0
2021-10-13 09:30:00,56.86,57.06,56.62,56.71,88055.0,52.986,53.1724,52.7623,52.8462,88055.0
2021-10-13 10:00:00,56.69,56.69,56.37,56.48,31988.0,52.8276,52.8276,52.5294,52.6319,31988.0
2021-10-13 10:30:00,56.48,56.63,56.44,56.52,30114.0,52.6319,52.7717,52.5946,52.6691,30114.0
2021-10-13 11:00:00,56.53,56.83,56.53,56.62,53328.0,52.6785,52.958,52.6785,52.7623,53328.0
2021-10-13 11:30:00,56.62,56.79,56.58,56.65,38268.0,52.7623,52.9208,52.7251,52.7903,38268.0
2021-10-13 12:00:00,56.66,56.74,56.63,56.72,26850.0,52.7996,52.8742,52.7717,52.8555,26850.0
2021-10-13 12:30:00,56.71,56.76,56.61,56.68,28168.0,52.8462,52.8928,52.753,52.8182,28168.0
2021-10-13 13:00:00,56.67,56.79,56.64,56.79,24957.0,52.8089,52.9208,52.781,52.9208,24957.0
2021-10-13 13:30:00,56.82,56.93,56.8,56.83,28591.0,52.9487,53.0512,52.9301,52.958,28591.0
2021-10-13 14:00:00,56.84,57.0,56.76,56.89,109848.0,52.9673,53.1164,52.8928,53.0139,109848.0
2021-10-13 14:30:00,56.86,56.88,56.71,56.71,61490.0,52.986,53.0046,52.8462,52.8462,61490.0
2021-10-13 15:00:00,56.72,56.79,56.67,56.75,44798.0,52.8555,52.9208,52.8089,52.8835,44798.0
2021-10-13 15:30:00,56.75,56.95,56.73,56.83,226914.0,52.8835,53.0699,52.8648,52.958,226914.0
2021-10-14 09:30:00,57.22,57.78,57.1,57.7,108840.0,53.3215,53.8433,53.2096,53.7688,108840.0
2021-10-14 10:00:00,57.76,57.94,57.75,57.88,44968.0,53.8247,53.9924,53.8153,53.9365,44968.0
2021-10-14 10:30:00,57.89,58.17,57.77,58.16,79396.0,53.9458,54.2067,53.834,54.1974,79396.0
2021-10-14 11:00:00,58.15,58.36,58.01,58.16,76538.0,54.1881,54.3838,54.0576,54.1974,76538.0
2021-10-14 11:30:00,58.17,58.41,58.16,58.36,62089.0,54.2067,54.4304,54.1974,54.3838,62089.0
2021-10-14 12:00:00,58.35,58.37,58.21,58.24,39454.0,54.3745,54.3931,54.244,54.272,39454.0
2021-10-14 12:30:00,58.23,58.26,58.11,58.2,51566.0,54.2626,54.2906,54.1508,54.2347,51566.0
2021-10-14 13:00:00,58.2,58.23,58.09,58.19,28423.0,54.2347,54.2626,54.1322,54.2254,28423.0
2021-10-14 13:30:00,58.21,58.37,58.21,58.35,29018.0,54.244,54.3931,54.244,54.3745,29018.0
2021-10-14 14:00:00,58.36,58.37,58.24,58.32,34696.0,54.3838,54.3931,54.272,54.3465,34696.0
2021-10-14 14:30:00,58.33,58.37,58.24,58.37,27679.0,54.3558,54.3931,54.272,54.3931,27679.0
2021-10-14 15:00:00,58.37,58.41,58.22,58.27,47339.0,54.3931,54.4304,54.2533,54.2999,47339.0
2021-10-14 15:30:00,58.27,58.58,58.27,58.57,237512.0,54.2999,54.5888,54.2999,54.5795,237512.0
2021-10-15 09:30:00,58.96,59.26,58.46,58.71,157820.0,54.9429,55.2225,54.477,54.7099,157820.0
2021-10-15 10:00:00,58.72,58.87,58.58,58.58,63706.0,54.7193,54.859,54.5888,54.5888,63706.0
2021-10-15 10:30:00,58.6,59.28,58.6,59.12,45777.0,54.6074,55.2411,54.6074,55.092,45777.0
2021-10-15 11:00:00,59.13,59.15,58.91,59.02,26872.0,55.1013,55.12,54.8963,54.9988,26872.0
2021-10-15 11:30:00,58.98,59.16,58.88,59.14,55444.0,54.9615,55.1293,54.8684,55.1106,55444.0
2021-10-15 12:00:00,59.14,59.26,59.13,59.22,59057.0,55.1106,55.2225,55.1013,55.1852,59057.0
2021-10-15 12:30:00,59.23,59.27,59.18,59.18,48106.0,55.1945,55.2318,55.1479,55.1479,48106.0
2021-10-15 13:00:00,59.19,59.21,59.06,59.06,23661.0,55.1572,55.1759,55.0361,55.0361,23661.0
2021-10-15 13:30:00,59.07,59.17,59.01,59.13,26746.0,55.0454,55.1386,54.9895,55.1013,26746.0
2021-10-15 14:00:00,59.15,59.35,59.14,59.35,47376.0,55.12,55.3063,55.1106,55.3063,47376.0
2021-10-15 14:30:00,59.35,59.44,59.32,59.4,69548.0,55.3063,55.3902,55.2784,55.3529,69548.0
2021-10-15 15:00:00,59.41,59.45,59.29,59.43,84061.0,55.3622,55.3995,55.2504,55.3809,84061.0
2021-10-15 15:30:00,59.43,59.45,59.22,59.28,298919.0,55.3809,55.3995,55.1852,55.2411,298919.0
2021-10-18 09:30:00,58.93,59.2,58.75,59.16,33121.0,54.9149,55.1666,54.7472,55.1293,33121.0
2021-10-18 10:00:00,59.16,59.6,59.13,59.5,77341.0,55.1293,55.5393,55.1013,55.4461,77341.0
2021-10-18 10:30:00,59.51,59.68,59.49,59.66,39611.0,55.4554,55.6138,55.4368,55.5952,39611.0
2021-10-18 11:00:00,59.64,60.03,59.63,59.96,79440.0,55.5766,55.94,55.5673,55.8748,79440.0
2021-10-18 11:30:00,59.94,60.25,59.92,60.22,171180.0,55.8561,56.145,55.8375,56.1171,171180.0
2021-10-18 12:00:00,60.22,60.33,60.02,60.11,60858.0,56.1171,56.2196,55.9307,56.0146,60858.0
2021-10-18 12:30:00,60.1,60.18,60.05,60.16,37454.0,56.0052,56.0798,55.9586,56.0611,37454.0
2021-10-18 13:00:00,60.15,60.21,60.04,60.08,30154.0,56.0518,56.1077,55.9493,55.9866,30154.0
2021-10-18 13:30:00,60.09,60.15,59.99,60.1,44129.0,55.9959,56.0518,55.9027,56.0052,44129.0
2021-10-18 14:00:00,60.1,60.18,60.07,60.13,53700.0,56.0052,56.0798,55.9773,56.0332,53700.0
2021-10-18 14:30:00,60.12,60.14,59.99,60.03,59751.0,56.0239,56.0425,55.9027,55.94,59751.0
2021-10-18 15:00:00,60.03,60.27,59.99,60.26,96027.0,55.94,56.1637,55.9027,56.1543,96027.0
2021-10-18 15:30:00,60.24,60.31,60.1,60.11,416927.0,56.1357,56.2009,56.0052,56.0146,416927.0
2021-10-19 09:30:00,60.43,60.47,60.11,60.28,39997.0,56.3127,56.35,56.0146,56.173,39997.0
2021-10-19 10:00:00,60.31,60.47,60.11,60.47,21164.0,56.2009,56.35,56.0146,56.35,21164.0
2021-10-19 10:30:00,60.47,60.66,60.39,60.51,95134.0,56.35,56.5271,56.2755,56.3873,95134.0
2021-10-19 11:00:00,60.52,60.63,60.36,60.36,40303.0,56.3966,56.4991,56.2475,56.2475,40303.0
2021-10-19 11:30:00,60.34,60.34,59.96,60.18,99752.0,56.2289,56.2289,55.8748,56.0798,99752.0
2021-10-19 12:00:00,60.16,60.16,59.99,60.03,52303.0,56.0611,56.0611,55.9027,55.94,52303.0
2021-10-19 12:30:00,60.05,60.17,60.02,60.16,23951.0,55.9586,56.0705,55.9307,56.0611,23951.0
2021-10-19 13:00:00,60.14,60.15,60.02,60.03,11414.0,56.0425,56.0518,55.9307,55.94,11414.0
2021-10-19 13:30:00,60.02,60.11,60.0,60.08,17115.0,55.9307,56.0146,55.912,55.9866,17115.0
2021-10-19 14:00:00,60.07,60.15,59.95,59.98,33707.0,55.9773,56.0518,55.8655,55.8934,33707.0
2021-10-19 14:30:00,59.99,60.03,59.9,60.02,81508.0,55.9027,55.94,55.8189,55.9307,81508.0
2021-10-19 15:00:00,60.02,60.09,59.92,59.94,65088.0,55.9307,55.9959,55.8375,55.8561,65088.0
2021-10-19 15:30:00,59.93,59.97,59.78,59.86,299213.0,55.8468,55.8841,55.707,55.7816,299213.0
2021-10-20 09:30:00,60.03,60.53,60.03,60.41,87829.0,55.94,56.4059,55.94,56.2941,87829.0
2021-10-20 10:00:00,60.4,60.85,60.38,60.59,73851.0,56.2848,56.7041,56.2662,56.4618,73851.0
2021-10-20 10:30:00,60.61,60.71,60.54,60.58,23951.0,56.4805,56.5737,56.4153,56.4525,23951.0
2021-10-20 11:00:00,60.61,60.78,60.6,60.75,26581.0,56.4805,56.6389,56.4712,56.6109,26581.0
2021-10-20 11:30:00,60.76,60.95,60.69,60.86,16523.0,56.6203,56.7973,56.555,56.7135,16523.0
2021-10-20 12:00:00,60.84,60.92,60.78,60.84,25583.0,56.6948,56.7694,56.6389,56.6948,25583.0
2021-10-20 12:30:00,60.86,61.04,60.83,61.0,22392.0,56.7135,56.8812,56.6855,56.8439,22392.0
2021-10-20 13:00:00,60.99,61.0,60.83,60.99,25259.0,56.8346,56.8439,56.6855,56.8346,25259.0
2021-10-20 13:30:00,60.99,61.0,60.84,60.87,28162.0,56.8346,56.8439,56.6948,56.7228,28162.0
2021-10-20 14:00:00,60.85,60.96,60.83,60.83,26155.0,56.7041,56.8066,56.6855,56.6855,26155.0
2021-10-20 14:30:00,60.83,60.85,60.67,60.79,36534.0,56.6855,56.7041,56.5364,56.6482,36534.0
2021-10-20 15:00:00,60.78,60.79,60.62,60.69,46519.0,56.6389,56.6482,56.4898,56.555,46519.0
2021-10-20 15:30:00,60.68,60.82,60.58,60.61,273292.0,56.5457,56.6762,56.4525,56.4805,273292.0
2021-10-21 09:30:00,60.61,60.83,60.35,60.57,26408.0,56.4805,56.6855,56.2382,56.4432,26408.0
2021-10-21 10:00:00,60.58,60.63,60.43,60.61,24493.0,56.4525,56.4991,56.3127,56.4805,24493.0
2021-10-21 10:30:00,60.61,60.8,60.52,60.64,46904.0,56.4805,56.6575,56.3966,56.5084,46904.0
2021-10-21 11:00:00,60.62,60.8,60.49,60.76,21258.0,56.4898,56.6575,56.3687,56.6203,21258.0
2021-10-21 11:30:00,60.76,60.96,60.72,60.95,34533.0,56.6203,56.8066,56.583,56.7973,34533.0
2021-10-21 12:00:00,60.97,61.01,60.92,61.0,26898.0,56.816,56.8532,56.7694,56.8439,26898.0
2021-10-21 12:30:00,61.0,61.0,60.92,60.93,22341.0,56.8439,56.8439,56.7694,56.7787,22341.0
2021-10-21 13:00:00,60.92,61.16,60.92,61.12,27591.0,56.7694,56.993,56.7694,56.9557,27591.0
2021-10-21 13:30:00,61.12,61.23,61.1,61.16,30814.0,56.9557,57.0582,56.9371,56.993,30814.0
2021-10-21 14:00:00,61.16,61.26,61.16,61.19,29277.0,56.993,57.0862,56.993,57.021,29277.0
2021-10-21 14:30:00,61.19,61.24,61.13,61.23,36290.0,57.021,57.0676,56.9651,57.0582,36290.0
2021-10-21 15:00:00,61.24,61.28,61.17,61.17,61684.0,57.0676,57.1048,57.0023,57.0023,61684.0
2021-10-21 15:30:00,61.18,61.24,61.03,61.15,302255.0,57.0117,57.0676,56.8719,56.9837,302255.0
2021-10-22 09:30:00,61.38,61.93,61.38,61.88,39421.0,57.198,57.7106,57.198,57.664,39421.0
2021-10-22 10:00:00,61.85,61.99,61.82,61.93,30071.0,57.636,57.7665,57.608,57.7106,30071.0
2021-10-22 10:30:00,61.94,62.03,61.78,61.93,46165.0,57.7199,57.8037,57.5708,57.7106,46165.0
2021-10-22 11:00:00,61.93,62.03,61.76,61.8,55514.0,57.7106,57.8037,57.5521,57.5894,55514.0
2021-10-22 11:30:00,61.77,61.8,61.58,61.73,41981.0,57.5615,57.5894,57.3844,57.5242,41981.0
2021-10-22 12:00:00,61.7,61.8,61.56,61.57,45386.0,57.4962,57.5894,57.3658,57.3751,45386.0
2021-10-22 12:30:00,61.56,61.73,61.53,61.7,41257.0,57.3658,57.5242,57.3378,57.4962,41257.0
2021-10-22 13:00:00,61.7,61.97,61.63,61.89,89619.0,57.4962,57.7478,57.431,57.6733,89619.0
2021-10-22 13:30:00,61.89,61.92,61.75,61.75,49043.0,57.6733,57.7012,57.5428,57.5428,49043.0
2021-10-22 14:00:00,61.75,61.89,61.74,61.82,53183.0,57.5428,57.6733,57.5335,57.608,53183.0
2021-10-22 14:30:00,61.83,61.9,61.51,61.54,116052.0,57.6174,57.6826,57.3192,57.3471,116052.0
2021-10-22 15:00:00,61.52,61.56,61.22,61.28,101852.0,57.3285,57.3658,57.0489,57.1048,101852.0
2021-10-22 15:30:00,61.28,61.34,61.0,61.02,434055.0,57.1048,57.1607,56.8439,56.8626,434055.0
2021-10-25 09:30:00,60.84,61.05,60.5,60.91,92708.0,56.6948,56.8905,56.378,56.76,92708.0
2021-10-25 10:00:00,60.94,61.23,60.84,61.23,77359.0,56.788,57.0582,56.6948,57.0582,77359.0
2021-10-25 10:30:00,61.23,61.31,61.18,61.25,49430.0,57.0582,57.1328,57.0117,57.0769,49430.0
2021-10-25 11:00:00,61.25,61.64,61.22,61.61,69391.0,57.0769,57.4403,57.0489,57.4124,69391.0
2021-10-25 11:30:00,61.63,61.87,61.61,61.75,60117.0,57.431,57.6546,57.4124,57.5428,60117.0
2021-10-25 12:00:00,61.77,61.85,61.65,61.78,55170.0,57.5615,57.636,57.4496,57.5708,55170.0
2021-10-25 12:30:00,61.79,61.8,61.57,61.68,49867.0,57.5801,57.5894,57.3751,57.4776,49867.0
2021-10-25 13:00:00,61.69,62.04,61.69,62.04,103536.0,57.4869,57.8131,57.4869,57.8131,103536.0
2021-10-25 13:30:00,62.04,62.07,61.82,61.83,45145.0,57.8131,57.841,57.608,57.6174,45145.0
2021-10-25 14:00:00,61.82,61.83,61.74,61.77,62425.0,57.608,57.6174,57.5335,57.5615,62425.0
2021-10-25 14:30:00,61.78,61.85,61.61,61.63,60417.0,57.5708,57.636,57.4124,57.431,60417.0
2021-10-25 15:00:00,61.63,61.76,61.62,61.75,58342.0,57.431,57.5521,57.4217,57.5428,58342.0
2021-10-25 15:30:00,61.75,61.79,61.47,61.52,451170.0,57.5428,57.5801,57.2819,57.3285,451170.0
2021-10-26 09:30:00,61.66,61.66,60.81,61.21,60826.0,57.4589,57.4589,56.6669,57.0396,60826.0
2021-10-26 10:00:00,61.17,61.4,60.88,61.34,100140.0,57.0023,57.2167,56.7321,57.1607,100140.0
2021-10-26 10:30:00,61.3,61.43,61.2,61.42,54424.0,57.1235,57.2446,57.0303,57.2353,54424.0
2021-10-26 11:00:00,61.43,61.52,61.21,61.22,51845.0,57.2446,57.3285,57.0396,57.0489,51845.0
2021-10-26 11:30:00,61.2,61.31,61.06,61.07,72979.0,57.0303,57.1328,56.8998,56.9091,72979.0
2021-10-26 12:00:00,61.08,61.21,61.03,61.13,154449.0,56.9185,57.0396,56.8719,56.9651,154449.0
2021-10-26 12:30:00,61.11,61.31,60.99,61.3,137872.0,56.9464,57.1328,56.8346,57.1235,137872.0
2021-10-26 13:00:00,61.29,61.55,61.23,61.5,77079.0,57.1142,57.3564,57.0582,57.3098,77079.0
2021-10-26 13:30:00,61.51,61.62,61.39,61.45,93601.0,57.3192,57.4217,57.2073,57.2633,93601.0
2021-10-26 14:00:00,61.44,61.61,61.41,61.58,155726.0,57.2539,57.4124,57.226,57.3844,155726.0
2021-10-26 14:30:00,61.58,61.76,61.58,61.65,218468.0,57.3844,57.5521,57.3844,57.4496,218468.0
2021-10-26 15:00:00,61.65,61.86,61.6,61.81,224060.0,57.4496,57.6453,57.403,57.5987,224060.0
2021-10-26 15:30:00,61.81,61.82,61.09,61.16,698344.0,57.5987,57.608,56.9278,56.993,698344.0
2021-10-27 09:30:00,62.75,66.11,62.75,64.84,786685.0,58.4747,61.6058,58.4747,60.4223,786685.0
2021-10-27 10:00:00,64.9,65.52,64.75,65.06,268614.0,60.4782,61.056,60.3384,60.6273,268614.0
2021-10-27 10:30:00,65.02,65.08,64.43,64.69,137862.0,60.59,60.6459,60.0402,60.2825,137862.0
2021-10-27 11:00:00,64.73,65.39,64.72,65.32,167378.0,60.3198,60.9348,60.3105,60.8696,167378.0
2021-10-27 11:30:00,65.32,65.34,65.05,65.18,107219.0,60.8696,60.8882,60.618,60.7391,107219.0
2021-10-27 12:00:00,65.19,65.44,65.13,65.42,113956.0,60.7484,60.9814,60.6925,60.9628,113956.0
2021-10-27 12:30:00,65.42,65.84,65.4,65.74,124566.0,60.9628,61.3542,60.9441,61.261,124566.0
2021-10-27 13:00:00,65.75,66.05,65.53,65.53,173313.0,61.2703,61.5498,61.0653,61.0653,173313.0
2021-10-27 13:30:00,65.52,65.53,64.95,65.0,125183.0,61.056,61.0653,60.5248,60.5714,125183.0
2021-10-27 14:00:00,64.99,65.02,64.58,64.6,123274.0,60.5621,60.59,60.18,60.1986,123274.0
2021-10-27 14:30:00,64.6,64.65,64.24,64.31,140399.0,60.1986,60.2452,59.8632,59.9284,140399.0
2021-10-27 15:00:00,64.31,64.31,63.71,64.12,233153.0,59.9284,59.9284,59.3693,59.7513,233153.0
2021-10-27 15:30:00,64.13,64.56,64.07,64.26,527913.0,59.7607,60.1614,59.7047,59.8818,527913.0
2021-10-28 09:30:00,64.61,65.15,64.51,65.07,148692.0,60.208,60.7112,60.1148,60.6366,148692.0
2021-10-28 10:00:00,65.02,65.46,64.95,65.4,137610.0,60.59,61.0,60.5248,60.9441,137610.0
2021-10-28 10:30:00,65.38,65.58,65.05,65.12,124526.0,60.9255,61.1119,60.618,60.6832,124526.0
2021-10-28 11:00:00,65.12,65.17,64.92,65.01,69999.0,60.6832,60.7298,60.4968,60.5807,69999.0
2021-10-28 11:30:00,65.02,65.44,65.0,65.41,44677.0,60.59,60.9814,60.5714,60.9534,44677.0
2021-10-28 12:00:00,65.4,65.73,65.39,65.59,55252.0,60.9441,61.2516,60.9348,61.1212,55252.0
2021-10-28 12:30:00,65.58,65.62,65.48,65.52,51444.0,61.1119,61.1491,61.0187,61.056,51444.0
2021-10-28 13:00:00,65.52,65.59,64.74,64.77,133383.0,61.056,61.1212,60.3291,60.3571,133383.0
2021-10-28 13:30:00,64.77,65.19,64.77,65.06,58389.0,60.3571,60.7484,60.3571,60.6273,58389.0
2021-10-28 14:00:00,65.08,65.2,64.98,65.19,42585.0,60.6459,60.7578,60.5527,60.7484,42585.0
2021-10-28 14:30:00,65.2,65.33,65.14,65.32,62679.0,60.7578,60.8789,60.7018,60.8696,62679.0
2021-10-28 15:00:00,65.33,65.59,65.29,65.51,96572.0,60.8789,61.1212,60.8416,61.0466,96572.0
2021-10-28 15:30:00,65.53,65.67,65.36,65.5,356557.0,61.0653,61.1957,60.9069,61.0373,356557.0
2021-10-29 09:30:00,65.07,66.13,65.04,65.88,59914.0,60.6366,61.6244,60.6087,61.3914,59914.0
2021-10-29 10:00:00,65.88,66.1,65.82,66.06,79249.0,61.3914,61.5964,61.3355,61.5592,79249.0
2021-10-29 10:30:00,66.07,66.14,65.73,65.76,84770.0,61.5685,61.6337,61.2516,61.2796,84770.0
2021-10-29 11:00:00,65.72,65.79,65.46,65.67,30507.0,61.2423,61.3076,61.0,61.1957,30507.0
2021-10-29 11:30:00,65.7,65.72,65.32,65.64,73647.0,61.2237,61.2423,60.8696,61.1678,73647.0
2021-10-29 12:00:00,65.64,65.7,65.58,65.63,28751.0,61.1678,61.2237,61.1119,61.1585,28751.0
2021-10-29 12:30:00,65.62,65.63,65.48,65.48,29113.0,61.1491,61.1585,61.0187,61.0187,29113.0
2021-10-29 13:00:00,65.5,65.51,65.33,65.42,38102.0,61.0373,61.0466,60.8789,60.9628,38102.0
2021-10-29 13:30:00,65.41,65.62,65.39,65.46,38629.0,60.9534,61.1491,60.9348,61.0,38629.0
2021-10-29 14:00:00,65.45,65.45,65.1,65.13,45684.0,60.9907,60.9907,60.6646,60.6925,45684.0
2021-10-29 14:30:00,65.09,65.32,65.08,65.28,59312.0,60.6553,60.8696,60.6459,60.8323,59312.0
2021-10-29 15:00:00,65.28,65.44,65.01,65.42,81356.0,60.8323,60.9814,60.5807,60.9628,81356.0
2021-10-29 15:30:00,65.43,65.94,65.34,65.57,566215.0,60.9721,61.4473,60.8882,61.1025,566215.0
2021-11-01 09:30:00,65.69,65.93,65.13,65.31,57373.0,61.2144,61.438,60.6925,60.8603,57373.0
2021-11-01 10:00:00,65.29,65.29,64.92,65.05,37391.0,60.8416,60.8416,60.4968,60.618,37391.0
2021-11-01 10:30:00,65.0,65.22,64.97,65.0,33531.0,60.5714,60.7764,60.5434,60.5714,33531.0
2021-11-01 11:00:00,65.01,65.21,64.86,64.86,38900.0,60.5807,60.7671,60.4409,60.4409,38900.0
2021-11-01 11:30:00,64.85,64.85,64.62,64.71,35766.0,60.4316,60.4316,60.2173,60.3011,35766.0
2021-11-01 12:00:00,64.74,64.8,64.69,64.73,39889.0,60.3291,60.385,60.2825,60.3198,39889.0
2021-11-01 12:30:00,64.72,64.77,64.62,64.71,41490.0,60.3105,60.3571,60.2173,60.3011,41490.0
2021-11-01 13:00:00,64.7,64.77,64.61,64.75,53430.0,60.2918,60.3571,60.208,60.3384,53430.0
2021-11-01 13:30:00,64.75,64.85,64.69,64.85,39396.0,60.3384,60.4316,60.2825,60.4316,39396.0
2021-11-01 14:00:00,64.84,64.86,64.58,64.58,41411.0,60.4223,60.4409,60.18,60.18,41411.0
2021-11-01 14:30:00,64.59,64.73,64.5,64.5,51115.0,60.1893,60.3198,60.1055,60.1055,51115.0
2021-11-01 15:00:00,64.49,64.57,64.41,64.48,56482.0,60.0961,60.1707,60.0216,60.0868,56482.0
2021-11-01 15:30:00,64.48,64.65,64.4,64.65,332894.0,60.0868,60.2452,60.0123,60.2452,332894.0
2021-11-02 09:30:00,65.07,65.17,64.53,64.89,88973.0,60.6366,60.7298,60.1334,60.4689,88973.0
2021-11-02 10:00:00,64.88,65.22,64.73,64.74,52620.0,60.4596,60.7764,60.3198,60.3291,52620.0
2021-11-02 10:30:00,64.72,64.88,64.67,64.84,36451.0,60.3105,60.4596,60.2639,60.4223,36451.0
2021-11-02 11:00:00,64.84,64.92,64.4,64.45,35957.0,60.4223,60.4968,60.0123,60.0589,35957.0
2021-11-02 11:30:00,64.44,64.55,64.22,64.25,45866.0,60.0495,60.152,59.8445,59.8725,45866.0
2021-11-02 12:00:00,64.26,64.39,64.16,64.29,47062.0,59.8818,60.0029,59.7886,59.9098,47062.0
2021-11-02 12:30:00,64.31,64.43,64.24,64.37,68011.0,59.9284,60.0402,59.8632,59.9843,68011.0
2021-11-02 13:00:00,64.36,64.39,64.11,64.14,59406.0,59.975,60.0029,59.742,59.77,59406.0
2021-11-02 13:30:00,64.15,64.19,64.07,64.13,45668.0,59.7793,59.8166,59.7047,59.7607,45668.0
2021-11-02 14:00:00,64.12,64.25,64.12,64.22,57454.0,59.7513,59.8725,59.7513,59.8445,57454.0
2021-11-02 14:30:00,64.23,64.25,63.97,64.02,76545.0,59.8538,59.8725,59.6116,59.6582,76545.0
2021-11-02 15:00:00,64.02,64.31,64.01,64.3,68982.0,59.6582,59.9284,59.6488,59.9191,68982.0
2021-11-02 15:30:00,64.3,64.3,64.01,64.1,264446.0,59.9191,59.9191,59.6488,59.7327,264446.0
2021-11-03 09:30:00,64.03,64.43,63.87,64.36,64370.0,59.6675,60.0402,59.5184,59.975,64370.0
2021-11-03 10:00:00,64.39,64.48,63.99,64.38,76856.0,60.0029,60.0868,59.6302,59.9936,76856.0
2021-11-03 10:30:00,64.41,64.58,64.36,64.55,38666.0,60.0216,60.18,59.975,60.152,38666.0
2021-11-03 11:00:00,64.53,64.57,64.27,64.36,44179.0,60.1334,60.1707,59.8911,59.975,44179.0
2021-11-03 11:30:00,64.36,64.46,64.27,64.29,37909.0,59.975,60.0682,59.8911,59.9098,37909.0
2021-11-03 12:00:00,64.28,64.4,64.27,64.32,23440.0,59.9004,60.0123,59.8911,59.9377,23440.0
2021-11-03 12:30:00,64.31,64.34,64.17,64.27,32535.0,59.9284,59.9564,59.7979,59.8911,32535.0
2021-11-03 13:00:00,64.27,64.42,64.17,64.34,29513.0,59.8911,60.0309,59.7979,59.9564,29513.0
2021-11-03 13:30:00,64.36,64.43,64.25,64.37,28466.0,59.975,60.0402,59.8725,59.9843,28466.0
2021-11-03 14:00:00,64.36,64.44,63.94,63.99,99586.0,59.975,60.0495,59.5836,59.6302,99586.0
2021-11-03 14:30:00,63.99,64.02,63.72,63.91,57567.0,59.6302,59.6582,59.3786,59.5556,57567.0
2021-11-03 15:00:00,63.92,63.94,63.75,63.86,38844.0,59.565,59.5836,59.4065,59.5091,38844.0
2021-11-03 15:30:00,63.87,64.15,63.87,64.15,277716.0,59.5184,59.7793,59.5184,59.7793,277716.0
2021-11-04 09:30:00,64.23,64.71,64.16,64.71,56798.0,59.8538,60.3011,59.7886,60.3011,56798.0
2021-11-04 10:00:00,64.71,65.0,64.58,64.97,31403.0,60.3011,60.5714,60.18,60.5434,31403.0
2021-11-04 10:30:00,64.96,65.16,64.77,64.84,48859.0,60.5341,60.7205,60.3571,60.4223,48859.0
2021-11-04 11:00:00,64.83,64.95,64.69,64.81,63696.0,60.413,60.5248,60.2825,60.3943,63696.0
2021-11-04 11:30:00,64.8,64.94,64.78,64.89,42700.0,60.385,60.5155,60.3664,60.4689,42700.0
2021-11-04 12:00:00,64.89,65.02,64.81,64.99,59237.0,60.4689,60.59,60.3943,60.5621,59237.0
2021-11-04 12:30:00,64.99,65.13,64.95,65.08,35065.0,60.5621,60.6925,60.5248,60.6459,35065.0
2021-11-04 13:00:00,65.09,65.11,64.88,64.9,36551.0,60.6553,60.6739,60.4596,60.4782,36551.0
2021-11-04 13:30:00,64.91,65.0,64.83,64.88,35034.0,60.4875,60.5714,60.413,60.4596,35034.0
2021-11-04 14:00:00,64.87,64.87,64.62,64.63,51007.0,60.4502,60.4502,60.2173,60.2266,51007.0
2021-11-04 14:30:00,64.63,64.64,64.42,64.54,68883.0,60.2266,60.2359,60.0309,60.1427,68883.0
2021-11-04 15:00:00,64.54,64.6,64.4,64.53,49342.0,60.1427,60.1986,60.0123,60.1334,49342.0
2021-11-04 15:30:00,64.53,64.69,64.4,64.67,162160.0,60.1334,60.2825,60.0123,60.2639,162160.0
2021-11-05 09:30:00,64.97,65.5,64.77,65.2,126925.0,60.5434,61.0373,60.3571,60.7578,126925.0
2021-11-05 10:00:00,65.16,65.39,64.56,64.59,75348.0,60.7205,60.9348,60.1614,60.1893,75348.0
2021-11-05 10:30:00,64.57,64.57,64.29,64.37,52703.0,60.1707,60.1707,59.9098,59.9843,52703.0
2021-11-05 11:00:00,64.38,64.45,64.3,64.37,32139.0,59.9936,60.0589,59.9191,59.9843,32139.0
2021-11-05 11:30:00,64.34,64.39,64.14,64.18,46431.0,59.9564,60.0029,59.77,59.8073,46431.0
2021-11-05 12:00:00,64.18,64.28,64.17,64.26,33657.0,59.8073,59.9004,59.7979,59.8818,33657.0
2021-11-05 12:30:00,64.24,64.4,64.24,64.39,34304.0,59.8632,60.0123,59.8632,60.0029,34304.0
2021-11-05 13:00:00,64.37,64.38,64.09,64.09,38028.0,59.9843,59.9936,59.7234,59.7234,38028.0
2021-11-05 13:30:00,64.08,64.26,64.08,64.2,42674.0,59.7141,59.8818,59.7141,59.8259,42674.0
2021-11-05 14:00:00,64.2,64.35,64.11,64.25,49857.0,59.8259,59.9657,59.742,59.8725,49857.0
2021-11-05 14:30:00,64.25,64.31,64.2,64.27,48475.0,59.8725,59.9284,59.8259,59.8911,48475.0
2021-11-05 15:00:00,64.26,64.38,64.18,64.31,166197.0,59.8818,59.9936,59.8073,59.9284,166197.0
2021-11-05 15:30:00,64.33,64.35,64.05,64.17,397762.0,59.947,59.9657,59.6861,59.7979,397762.0
2021-11-08 09:30:00,64.88,65.0,63.9,63.93,109762.0,60.4596,60.5714,59.5463,59.5743,109762.0
2021-11-08 10:00:00,63.9,64.31,63.75,64.24,49576.0,59.5463,59.9284,59.4065,59.8632,49576.0
2021-11-08 10:30:00,64.23,64.23,63.98,64.03,36787.0,59.8538,59.8538,59.6209,59.6675,36787.0
2021-11-08 11:00:00,64.03,64.17,63.96,64.1,37052.0,59.6675,59.7979,59.6022,59.7327,37052.0
2021-11-08 11:30:00,64.13,64.13,63.75,63.82,45883.0,59.7607,59.7607,59.4065,59.4718,45883.0
2021-11-08 12:00:00,63.8,63.91,63.77,63.79,44539.0,59.4531,59.5556,59.4252,59.4438,44539.0
2021-11-08 12:30:00,63.79,63.8,63.64,63.72,31254.0,59.4438,59.4531,59.304,59.3786,31254.0
2021-11-08 13:00:00,63.73,63.82,63.62,63.79,62164.0,59.3879,59.4718,59.2854,59.4438,62164.0
2021-11-08 13:30:00,63.78,63.88,63.6,63.88,68994.0,59.4345,59.5277,59.2668,59.5277,68994.0
2021-11-08 14:00:00,63.88,64.1,63.87,63.95,71379.0,59.5277,59.7327,59.5184,59.5929,71379.0
2021-11-08 14:30:00,63.94,64.0,63.69,63.78,74942.0,59.5836,59.6395,59.3506,59.4345,74942.0
2021-11-08 15:00:00,63.78,63.81,63.66,63.71,61728.0,59.4345,59.4625,59.3227,59.3693,61728.0
2021-11-08 15:30:00,63.71,64.11,63.7,64.05,255515.0,59.3693,59.742,59.36,59.6861,255515.0
2021-11-09 09:30:00,64.3,65.19,64.06,64.87,54182.0,59.9191,60.7484,59.6954,60.4502,54182.0
2021-11-09 10:00:00,64.93,65.19,64.87,65.03,45502.0,60.5062,60.7484,60.4502,60.5993,45502.0
2021-11-09 10:30:00,65.06,65.32,65.01,65.11,43204.0,60.6273,60.8696,60.5807,60.6739,43204.0
2021-11-09 11:00:00,65.14,65.37,64.97,65.01,163594.0,60.7018,60.9162,60.5434,60.5807,163594.0
2021-11-09 11:30:00,65.02,65.04,64.9,64.92,22982.0,60.59,60.6087,60.4782,60.4968,22982.0
2021-11-09 12:00:00,64.93,65.14,64.92,65.06,28783.0,60.5062,60.7018,60.4968,60.6273,28783.0
2021-11-09 12:30:00,65.05,65.18,64.97,65.18,31912.0,60.618,60.7391,60.5434,60.7391,31912.0
2021-11-09 13:00:00,65.18,65.61,65.11,65.5,58003.0,60.7391,61.1398,60.6739,61.0373,58003.0
2021-11-09 13:30:00,65.51,65.54,65.4,65.46,37045.0,61.0466,61.0746,60.9441,61.0,37045.0
2021-11-09 14:00:00,65.46,65.62,65.37,65.5,42076.0,61.0,61.1491,60.9162,61.0373,42076.0
2021-11-09 14:30:00,65.51,65.63,65.46,65.52,36246.0,61.0466,61.1585,61.0,61.056,36246.0
2021-11-09 15:00:00,65.52,65.66,65.49,65.64,47586.0,61.056,61.1864,61.028,61.1678,47586.0
2021-11-09 15:30:00,65.64,65.73,65.49,65.73,203758.0,61.1678,61.2516,61.028,61.2516,203758.0
2021-11-10 09:30:00,65.29,65.65,65.21,65.53,80441.0,61.0635,61.4002,60.9887,61.288,80441.0
2021-11-10 10:00:00,65.51,65.54,64.98,64.98,76615.0,61.2693,61.2973,60.7736,60.7736,76615.0
2021-11-10 10:30:00,64.98,65.01,64.68,64.77,67563.0,60.7736,60.8016,60.493,60.5772,67563.0
2021-11-10 11:00:00,64.77,65.01,64.77,64.94,57975.0,60.5772,60.8016,60.5772,60.7362,57975.0
2021-11-10 11:30:00,64.93,64.93,64.76,64.77,36119.0,60.7268,60.7268,60.5678,60.5772,36119.0
2021-11-10 12:00:00,64.76,64.77,64.53,64.6,45973.0,60.5678,60.5772,60.3527,60.4182,45973.0
2021-11-10 12:30:00,64.6,64.67,64.39,64.44,35626.0,60.4182,60.4836,60.2218,60.2685,35626.0
2021-11-10 13:00:00,64.45,64.48,64.23,64.45,101565.0,60.2779,60.3059,60.0721,60.2779,101565.0
2021-11-10 13:30:00,64.45,64.6,64.36,64.6,55023.0,60.2779,60.4182,60.1937,60.4182,55023.0
2021-11-10 14:00:00,64.59,64.72,64.5,64.55,67403.0,60.4088,60.5304,60.3246,60.3714,67403.0
2021-11-10 14:30:00,64.56,64.56,64.36,64.44,52008.0,60.3808,60.3808,60.1937,60.2685,52008.0
2021-11-10 15:00:00,64.44,64.63,64.38,64.57,49102.0,60.2685,60.4462,60.2124,60.3901,49102.0
2021-11-10 15:30:00,64.57,64.57,64.32,64.43,220007.0,60.3901,60.3901,60.1563,60.2592,220007.0
2021-11-11 09:30:00,64.47,64.82,64.31,64.56,28228.0,60.2966,60.6239,60.1469,60.3808,28228.0
2021-11-11 10:00:00,64.59,64.77,64.35,64.5,28128.0,60.4088,60.5772,60.1844,60.3246,28128.0
2021-11-11 10:30:00,64.47,64.56,64.28,64.44,28740.0,60.2966,60.3808,60.1189,60.2685,28740.0
2021-11-11 11:00:00,64.42,64.67,64.42,64.53,26281.0,60.2498,60.4836,60.2498,60.3527,26281.0
2021-11-11 11:30:00,64.52,64.56,64.31,64.4,23445.0,60.3433,60.3808,60.1469,60.2311,23445.0
2021-11-11 12:00:00,64.41,64.52,64.38,64.52,15578.0,60.2405,60.3433,60.2124,60.3433,15578.0
2021-11-11 12:30:00,64.5,64.6,64.47,64.52,10300.0,60.3246,60.4182,60.2966,60.3433,10300.0
2021-11-11 13:00:00,64.52,64.52,64.41,64.49,27085.0,60.3433,60.3433,60.2405,60.3153,27085.0
2021-11-11 13:30:00,64.47,64.59,64.44,64.46,16448.0,60.2966,60.4088,60.2685,60.2872,16448.0
2021-11-11 14:00:00,64.44,64.45,64.34,64.35,20033.0,60.2685,60.2779,60.175,60.1844,20033.0
2021-11-11 14:30:00,64.35,64.53,64.35,64.47,24222.0,60.1844,60.3527,60.1844,60.2966,24222.0
2021-11-11 15:00:00,64.47,64.6,64.47,64.58,41399.0,60.2966,60.4182,60.2966,60.3995,41399.0
2021-11-11 15:30:00,64.56,64.66,64.48,64.59,108021.0,60.3808,60.4743,60.3059,60.4088,108021.0
2021-11-12 09:30:00,64.87,65.24,64.59,65.1,47176.0,60.6707,61.0167,60.4088,60.8858,47176.0
2021-11-12 10:00:00,65.09,66.21,65.05,66.07,194223.0,60.8764,61.9239,60.839,61.793,194223.0
2021-11-12 10:30:00,66.05,66.12,65.8,65.95,117686.0,61.7743,61.8398,61.5405,61.6808,117686.0
2021-11-12 11:00:00,65.95,66.43,65.94,66.4,78758.0,61.6808,62.1297,61.6714,62.1016,78758.0
2021-11-12 11:30:00,66.4,66.65,66.26,66.58,84438.0,62.1016,62.3355,61.9707,62.27,84438.0
2021-11-12 12:00:00,66.58,67.01,66.57,66.85,113262.0,62.27,62.6722,62.2606,62.5225,113262.0
2021-11-12 12:30:00,66.85,66.99,66.7,66.7,149745.0,62.5225,62.6535,62.3822,62.3822,149745.0
2021-11-12 13:00:00,66.7,66.7,66.25,66.29,41592.0,62.3822,62.3822,61.9614,61.9988,41592.0
2021-11-12 13:30:00,66.31,66.58,66.23,66.57,39939.0,62.0175,62.27,61.9427,62.2606,39939.0
2021-11-12 14:00:00,66.58,66.65,66.37,66.42,72840.0,62.27,62.3355,62.0736,62.1204,72840.0
2021-11-12 14:30:00,66.41,66.47,66.2,66.42,31623.0,62.111,62.1671,61.9146,62.1204,31623.0
2021-11-12 15:00:00,66.43,66.67,66.4,66.57,47691.0,62.1297,62.3542,62.1016,62.2606,47691.0
2021-11-12 15:30:00,66.59,66.78,66.56,66.71,191722.0,62.2793,62.457,62.2513,62.3916,191722.0
2021-11-15 09:30:00,66.5,66.92,66.15,66.71,68431.0,62.1952,62.588,61.8678,62.3916,68431.0
2021-11-15 10:00:00,66.74,67.15,66.59,67.12,23416.0,62.4196,62.8031,62.2793,62.775,23416.0
2021-11-15 10:30:00,67.13,67.38,67.09,67.26,111826.0,62.7844,63.0182,62.747,62.906,111826.0
2021-11-15 11:00:00,67.26,67.26,67.06,67.06,34653.0,62.906,62.906,62.7189,62.7189,34653.0
2021-11-15 11:30:00,67.06,67.09,66.91,67.06,30004.0,62.7189,62.747,62.5786,62.7189,30004.0
2021-11-15 12:00:00,67.05,67.2,67.01,67.15,27442.0,62.7096,62.8499,62.6722,62.8031,27442.0
2021-11-15 12:30:00,67.16,67.25,67.13,67.24,22019.0,62.8124,62.8966,62.7844,62.8873,22019.0
2021-11-15 13:00:00,67.25,67.32,67.16,67.31,34925.0,62.8966,62.9621,62.8124,62.9527,34925.0
2021-11-15 13:30:00,67.3,67.56,67.25,67.56,108374.0,62.9434,63.1866,62.8966,63.1866,108374.0
2021-11-15 14:00:00,67.56,67.76,67.46,67.75,145787.0,63.1866,63.3736,63.093,63.3643,145787.0
2021-11-15 14:30:00,67.74,67.81,67.52,67.63,103959.0,63.3549,63.4204,63.1491,63.252,103959.0
2021-11-15 15:00:00,67.63,67.64,67.43,67.51,44755.0,63.252,63.2614,63.065,63.1398,44755.0
2021-11-15 15:30:00,67.52,67.52,67.17,67.25,224842.0,63.1491,63.1491,62.8218,62.8966,224842.0
2021-11-16 09:30:00,67.46,68.58,67.24,68.54,193594.0,63.093,64.1405,62.8873,64.1031,193594.0
2021-11-16 10:00:00,68.57,68.68,68.08,68.15,90284.0,64.1312,64.2341,63.6729,63.7384,90284.0
2021-11-16 10:30:00,68.2,68.74,68.2,68.69,78707.0,63.7851,64.2902,63.7851,64.2434,78707.0
2021-11-16 11:00:00,68.71,68.89,68.71,68.8,82742.0,64.2621,64.4305,64.2621,64.3463,82742.0
2021-11-16 11:30:00,68.8,68.8,68.19,68.34,76933.0,64.3463,64.3463,63.7758,63.9161,76933.0
2021-11-16 12:00:00,68.36,68.39,68.23,68.33,34076.0,63.9348,63.9628,63.8132,63.9067,34076.0
2021-11-16 12:30:00,68.32,68.54,68.3,68.54,28962.0,63.8974,64.1031,63.8787,64.1031,28962.0
2021-11-16 13:00:00,68.53,68.61,68.44,68.46,33543.0,64.0938,64.1686,64.0096,64.0283,33543.0
2021-11-16 13:30:00,68.46,68.54,68.37,68.37,43308.0,64.0283,64.1031,63.9441,63.9441,43308.0
2021-11-16 14:00:00,68.38,68.47,68.27,68.41,47345.0,63.9535,64.0376,63.8506,63.9815,47345.0
2021-11-16 14:30:00,68.41,68.56,68.38,68.56,43645.0,63.9815,64.1218,63.9535,64.1218,43645.0
2021-11-16 15:00:00,68.55,68.6,68.48,68.53,50131.0,64.1125,64.1592,64.047,64.0938,50131.0
2021-11-16 15:30:00,68.53,68.59,68.37,68.49,245831.0,64.0938,64.1499,63.9441,64.0564,245831.0
2021-11-17 09:30:00,68.56,68.61,68.08,68.12,45344.0,64.1218,64.1686,63.6729,63.7103,45344.0
2021-11-17 10:00:00,68.06,68.15,67.69,67.93,57687.0,63.6542,63.7384,63.3081,63.5326,57687.0
2021-11-17 10:30:00,68.01,68.31,67.98,68.24,107146.0,63.6074,63.888,63.5794,63.8225,107146.0
2021-11-17 11:00:00,68.27,68.31,68.11,68.11,27418.0,63.8506,63.888,63.701,63.701,27418.0
2021-11-17 11:30:00,68.12,68.35,68.1,68.28,22536.0,63.7103,63.9254,63.6916,63.8599,22536.0
2021-11-17 12:00:00,68.28,68.3,68.0,68.03,42960.0,63.8599,63.8787,63.5981,63.6261,42960.0
2021-11-17 12:30:00,68.05,68.27,68.0,68.26,27435.0,63.6448,63.8506,63.5981,63.8412,27435.0
2021-11-17 13:00:00,68.25,68.43,68.17,68.36,45180.0,63.8319,64.0002,63.7571,63.9348,45180.0
2021-11-17 13:30:00,68.35,68.43,68.29,68.39,15551.0,63.9254,64.0002,63.8693,63.9628,15551.0
2021-11-17 14:00:00,68.39,68.4,68.16,68.16,26295.0,63.9628,63.9722,63.7477,63.7477,26295.0
2021-11-17 14:30:00,68.12,68.32,68.12,68.24,22593.0,63.7103,63.8974,63.7103,63.8225,22593.0
2021-11-17 15:00:00,68.24,68.27,68.1,68.16,146114.0,63.8225,63.8506,63.6916,63.7477,146114.0
2021-11-17 15:30:00,68.14,68.23,68.04,68.09,134196.0,63.729,63.8132,63.6355,63.6822,134196.0
2021-11-18 09:30:00,68.25,68.25,67.73,68.09,44513.0,63.8319,63.8319,63.3456,63.6822,44513.0
2021-11-18 10:00:00,68.07,68.08,67.58,67.73,52212.0,63.6635,63.6729,63.2053,63.3456,52212.0
2021-11-18 10:30:00,67.75,68.13,67.75,68.08,33469.0,63.3643,63.7197,63.3643,63.6729,33469.0
2021-11-18 11:00:00,68.1,68.2,68.03,68.13,41194.0,63.6916,63.7851,63.6261,63.7197,41194.0
2021-11-18 11:30:00,68.14,68.23,67.83,68.0,34468.0,63.729,63.8132,63.4391,63.5981,34468.0
2021-11-18 12:00:00,68.0,68.11,67.9,68.01,16394.0,63.5981,63.701,63.5045,63.6074,16394.0
2021-11-18 12:30:00,67.99,68.0,67.76,67.83,19740.0,63.5887,63.5981,63.3736,63.4391,19740.0
2021-11-18 13:00:00,67.84,67.88,67.65,67.66,32238.0,63.4484,63.4858,63.2707,63.2801,32238.0
2021-11-18 13:30:00,67.66,67.78,67.63,67.72,36005.0,63.2801,63.3923,63.252,63.3362,36005.0
2021-11-18 14:00:00,67.73,67.74,67.39,67.47,66388.0,63.3456,63.3549,63.0276,63.1024,66388.0
2021-11-18 14:30:00,67.46,67.61,67.43,67.57,37612.0,63.093,63.2333,63.065,63.1959,37612.0
2021-11-18 15:00:00,67.58,67.62,67.41,67.61,50995.0,63.2053,63.2427,63.0463,63.2333,50995.0
2021-11-18 15:30:00,67.61,67.75,67.43,67.75,255154.0,63.2333,63.3643,63.065,63.3643,255154.0
2021-11-19 09:30:00,67.95,68.25,67.62,68.19,98109.0,63.5513,63.8319,63.2427,63.7758,98109.0
2021-11-19 10:00:00,68.21,68.37,68.08,68.11,48504.0,63.7945,63.9441,63.6729,63.701,48504.0
2021-11-19 10:30:00,68.1,68.24,68.02,68.12,33288.0,63.6916,63.8225,63.6168,63.7103,33288.0
2021-11-19 11:00:00,68.1,68.18,67.99,68.16,32494.0,63.6916,63.7664,63.5887,63.7477,32494.0
2021-11-19 11:30:00,68.17,68.23,68.07,68.2,35769.0,63.7571,63.8132,63.6635,63.7851,35769.0
2021-11-19 12:00:00,68.19,68.3,68.08,68.28,40755.0,63.7758,63.8787,63.6729,63.8599,40755.0
2021-11-19 12:30:00,68.27,68.42,68.11,68.12,39303.0,63.8506,63.9909,63.701,63.7103,39303.0
2021-11-19 13:00:00,68.13,68.13,67.89,67.9,34614.0,63.7197,63.7197,63.4952,63.5045,34614.0
2021-11-19 13:30:00,67.9,68.0,67.84,67.98,41150.0,63.5045,63.5981,63.4484,63.5794,41150.0
2021-11-19 14:00:00,68.01,68.03,67.89,67.98,32297.0,63.6074,63.6261,63.4952,63.5794,32297.0
2021-11-19 14:30:00,67.98,68.0,67.69,67.76,79628.0,63.5794,63.5981,63.3081,63.3736,79628.0
2021-11-19 15:00:00,67.77,67.91,67.65,67.88,62371.0,63.383,63.5139,63.2707,63.4858,62371.0
2021-11-19 15:30:00,67.87,67.87,67.55,67.58,188136.0,63.4765,63.4765,63.1772,63.2053,188136.0
2021-11-22 09:30:00,67.99,68.51,67.85,68.51,57609.0,63.5887,64.0751,63.4578,64.0751,57609.0
2021-11-22 10:00:00,68.5,68.67,68.25,68.27,35571.0,64.0657,64.2247,63.8319,63.8506,35571.0
2021-11-22 10:30:00,68.26,68.61,68.25,68.58,38957.0,63.8412,64.1686,63.8319,64.1405,38957.0
2021-11-22 11:00:00,68.58,68.78,68.54,68.76,34109.0,64.1405,64.3276,64.1031,64.3089,34109.0
2021-11-22 11:30:00,68.75,68.95,68.55,68.64,49291.0,64.2995,64.4866,64.1125,64.1966,49291.0
2021-11-22 12:00:00,68.62,68.94,68.62,68.7,47919.0,64.1779,64.4772,64.1779,64.2528,47919.0
2021-11-22 12:30:00,68.69,68.83,68.62,68.74,40267.0,64.2434,64.3743,64.1779,64.2902,40267.0
2021-11-22 13:00:00,68.74,68.85,68.66,68.85,24220.0,64.2902,64.393,64.2153,64.393,24220.0
2021-11-22 13:30:00,68.86,68.91,68.77,68.9,28238.0,64.4024,64.4492,64.3182,64.4398,28238.0
2021-11-22 14:00:00,68.9,69.03,68.77,68.79,45496.0,64.4398,64.5614,64.3182,64.3369,45496.0
2021-11-22 14:30:00,68.79,68.93,68.76,68.82,40144.0,64.3369,64.4679,64.3089,64.365,40144.0
2021-11-22 15:00:00,68.82,68.86,68.55,68.58,59048.0,64.365,64.4024,64.1125,64.1405,59048.0
2021-11-22 15:30:00,68.59,68.73,68.25,68.28,219514.0,64.1499,64.2808,63.8319,63.8599,219514.0
2021-11-23 09:30:00,68.18,68.62,68.0,68.4,55555.0,63.7664,64.1779,63.5981,63.9722,55555.0
2021-11-23 10:00:00,68.4,68.6,67.88,68.03,72387.0,63.9722,64.1592,63.4858,63.6261,72387.0
2021-11-23 10:30:00,68.03,68.25,67.89,67.91,32408.0,63.6261,63.8319,63.4952,63.5139,32408.0
2021-11-23 11:00:00,67.94,68.07,67.7,67.97,27213.0,63.542,63.6635,63.3175,63.57,27213.0
2021-11-23 11:30:00,68.01,68.11,67.81,67.99,28484.0,63.6074,63.701,63.4204,63.5887,28484.0
2021-11-23 12:00:00,67.99,68.16,67.87,68.11,23633.0,63.5887,63.7477,63.4765,63.701,23633.0
2021-11-23 12:30:00,68.12,68.14,67.95,68.0,19353.0,63.7103,63.729,63.5513,63.5981,19353.0
2021-11-23 13:00:00,67.96,68.05,67.93,68.01,24086.0,63.5607,63.6448,63.5326,63.6074,24086.0
2021-11-23 13:30:00,68.02,68.29,67.97,68.24,30005.0,63.6168,63.8693,63.57,63.8225,30005.0
2021-11-23 14:00:00,68.24,68.39,68.18,68.31,32361.0,63.8225,63.9628,63.7664,63.888,32361.0
2021-11-23 14:30:00,68.31,68.4,68.16,68.32,33154.0,63.888,63.9722,63.7477,63.8974,33154.0
2021-11-23 15:00:00,68.33,68.33,67.86,67.96,148829.0,63.9067,63.9067,63.4671,63.5607,148829.0
2021-11-23 15:30:00,67.94,68.32,67.92,68.21,159291.0,63.542,63.8974,63.5233,63.7945,159291.0
2021-11-24 09:30:00,68.13,68.61,67.85,68.06,43366.0,63.7197,64.1686,63.4578,63.6542,43366.0
2021-11-24 10:00:00,68.02,68.15,67.87,67.93,32690.0,63.6168,63.7384,63.4765,63.5326,32690.0
2021-11-24 10:30:00,67.94,68.01,67.85,67.86,19268.0,63.542,63.6074,63.4578,63.4671,19268.0
2021-11-24 11:00:00,67.86,68.13,67.85,68.0,28636.0,63.4671,63.7197,63.4578,63.5981,28636.0
2021-11-24 11:30:00,68.0,68.03,67.9,67.95,62511.0,63.5981,63.6261,63.5045,63.5513,62511.0
2021-11-24 12:00:00,67.95,68.23,67.93,68.22,13609.0,63.5513,63.8132,63.5326,63.8038,13609.0
2021-11-24 12:30:00,68.23,68.23,68.11,68.12,15834.0,63.8132,63.8132,63.701,63.7103,15834.0
2021-11-24 13:00:00,68.13,68.44,68.07,68.42,40648.0,63.7197,64.0096,63.6635,63.9909,40648.0
2021-11-24 13:30:00,68.44,68.63,68.21,68.27,63672.0,64.0096,64.1873,63.7945,63.8506,63672.0
2021-11-24 14:00:00,68.26,68.32,68.08,68.17,29315.0,63.8412,63.8974,63.6729,63.7571,29315.0
2021-11-24 14:30:00,68.18,68.24,68.07,68.19,23408.0,63.7664,63.8225,63.6635,63.7758,23408.0
2021-11-24 15:00:00,68.19,68.3,68.11,68.28,23991.0,63.7758,63.8787,63.701,63.8599,23991.0
2021-11-24 15:30:00,68.28,68.4,68.14,68.38,128406.0,63.8599,63.9722,63.729,63.9535,128406.0
2021-11-26 09:30:00,67.56,67.87,66.92,66.98,81683.0,63.1866,63.4765,62.588,62.6441,81683.0
2021-11-26 10:00:00,66.93,67.23,66.63,67.21,61617.0,62.5973,62.8779,62.3168,62.8592,61617.0
2021-11-26 10:30:00,67.22,67.54,66.91,67.09,53314.0,62.8686,63.1679,62.5786,62.747,53314.0
2021-11-26 11:00:00,67.07,67.13,66.81,66.93,37357.0,62.7283,62.7844,62.4851,62.5973,37357.0
2021-11-26 11:30:00,66.92,67.09,66.63,66.69,33454.0,62.588,62.747,62.3168,62.3729,33454.0
2021-11-26 12:00:00,66.68,67.08,66.64,67.08,47718.0,62.3635,62.7376,62.3261,62.7376,47718.0
2021-11-26 12:30:00,67.08,67.28,66.88,67.0,93463.0,62.7376,62.9247,62.5506,62.6628,93463.0
2021-11-29 09:30:00,67.66,67.66,66.84,66.84,49688.0,63.2801,63.2801,62.5132,62.5132,49688.0
2021-11-29 10:00:00,66.86,66.97,66.66,66.72,40391.0,62.5319,62.6347,62.3448,62.4009,40391.0
2021-11-29 10:30:00,66.7,66.93,66.69,66.77,30755.0,62.3822,62.5973,62.3729,62.4477,30755.0
2021-11-29 11:00:00,66.77,67.09,66.76,66.96,34790.0,62.4477,62.747,62.4383,62.6254,34790.0
2021-11-29 11:30:00,66.98,67.27,66.96,67.17,56065.0,62.6441,62.9153,62.6254,62.8218,56065.0
2021-11-29 12:00:00,67.15,67.2,67.03,67.08,37033.0,62.8031,62.8499,62.6909,62.7376,37033.0
2021-11-29 12:30:00,67.1,67.44,67.09,67.34,44145.0,62.7563,63.0743,62.747,62.9808,44145.0
2021-11-29 13:00:00,67.35,67.42,67.21,67.26,27667.0,62.9902,63.0556,62.8592,62.906,27667.0
2021-11-29 13:30:00,67.27,67.37,67.18,67.36,28843.0,62.9153,63.0089,62.8312,62.9995,28843.0
2021-11-29 14:00:00,67.35,67.37,67.19,67.33,77113.0,62.9902,63.0089,62.8405,62.9714,77113.0
2021-11-29 14:30:00,67.34,67.38,67.3,67.33,31331.0,62.9808,63.0182,62.9434,62.9714,31331.0
2021-11-29 15:00:00,67.32,67.44,67.31,67.38,41742.0,62.9621,63.0743,62.9527,63.0182,41742.0
2021-11-29 15:30:00,67.37,67.5,67.3,67.34,200493.0,63.0089,63.1304,62.9434,62.9808,200493.0
2021-11-30 09:30:00,66.86,67.1,66.24,66.54,109424.0,62.5319,62.7563,61.952,62.2326,109424.0
2021-11-30 10:00:00,66.41,67.15,66.4,66.92,103122.0,62.111,62.8031,62.1016,62.588,103122.0
2021-11-30 10:30:00,66.95,67.35,66.77,66.8,72719.0,62.616,62.9902,62.4477,62.4758,72719.0
2021-11-30 11:00:00,66.8,66.89,66.43,66.7,157243.0,62.4758,62.5599,62.1297,62.3822,157243.0
2021-11-30 11:30:00,66.63,66.65,66.34,66.46,47187.0,62.3168,62.3355,62.0455,62.1578,47187.0
2021-11-30 12:00:00,66.38,66.41,66.06,66.25,53379.0,62.0829,62.111,61.7837,61.9614,53379.0
2021-11-30 12:30:00,66.24,66.24,65.86,65.86,47296.0,61.952,61.952,61.5966,61.5966,47296.0
2021-11-30 13:00:00,65.9,65.95,65.7,65.92,35384.0,61.634,61.6808,61.447,61.6527,35384.0
2021-11-30 13:30:00,65.93,66.24,65.92,66.19,52227.0,61.6621,61.952,61.6527,61.9052,52227.0
2021-11-30 14:00:00,66.17,66.49,66.07,66.36,63910.0,61.8865,62.1858,61.793,62.0642,63910.0
2021-11-30 14:30:00,66.34,66.43,66.18,66.19,84481.0,62.0455,62.1297,61.8959,61.9052,84481.0
2021-11-30 15:00:00,66.18,66.22,66.01,66.04,77733.0,61.8959,61.9333,61.7369,61.765,77733.0
2021-11-30 15:30:00,66.04,66.24,65.69,65.86,314384.0,61.765,61.952,61.4376,61.5966,314384.0
2021-12-01 09:30:00,66.81,66.84,66.24,66.77,57556.0,62.4851,62.5132,61.952,62.4477,57556.0
2021-12-01 10:00:00,66.72,67.27,66.71,67.03,63269.0,62.4009,62.9153,62.3916,62.6909,63269.0
2021-12-01 10:30:00,67.01,67.16,66.74,67.13,32438.0,62.6722,62.8124,62.4196,62.7844,32438.0
2021-12-01 11:00:00,67.12,67.33,67.0,67.19,32350.0,62.775,62.9714,62.6628,62.8405,32350.0
2021-12-01 11:30:00,67.24,67.46,67.08,67.22,55232.0,62.8873,63.093,62.7376,62.8686,55232.0
2021-12-01 12:00:00,67.14,67.54,67.14,67.38,46751.0,62.7937,63.1679,62.7937,63.0182,46751.0
2021-12-01 12:30:00,67.39,67.44,67.15,67.17,25618.0,63.0276,63.0743,62.8031,62.8218,25618.0
2021-12-01 13:00:00,67.17,67.25,66.93,67.12,34630.0,62.8218,62.8966,62.5973,62.775,34630.0
2021-12-01 13:30:00,67.16,67.21,66.83,67.02,51534.0,62.8124,62.8592,62.5038,62.6815,51534.0
2021-12-01 14:00:00,66.99,67.05,66.61,66.94,34790.0,62.6535,62.7096,62.2981,62.6067,34790.0
2021-12-01 14:30:00,66.94,67.09,66.8,66.81,35432.0,62.6067,62.747,62.4758,62.4851,35432.0
2021-12-01 15:00:00,66.83,66.9,66.32,66.37,61546.0,62.5038,62.5693,62.0268,62.0736,61546.0
2021-12-01 15:30:00,66.34,66.47,65.64,65.67,240158.0,62.0455,62.1671,61.3908,61.4189,240158.0
2021-12-02 09:30:00,66.02,67.15,66.02,67.1,107407.0,61.7462,62.8031,61.7462,62.7563,107407.0
2021-12-02 10:00:00,67.14,67.39,67.07,67.29,46689.0,62.7937,63.0276,62.7283,62.934,46689.0
2021-12-02 10:30:00,67.31,67.55,66.9,67.21,176803.0,62.9527,63.1772,62.5693,62.8592,176803.0
2021-12-02 11:00:00,67.19,67.58,67.06,67.42,120938.0,62.8405,63.2053,62.7189,63.0556,120938.0
2021-12-02 11:30:00,67.43,67.5,67.09,67.48,52596.0,63.065,63.1304,62.747,63.1117,52596.0
2021-12-02 12:00:00,67.43,67.67,67.36,67.57,31959.0,63.065,63.2894,62.9995,63.1959,31959.0
2021-12-02 12:30:00,67.57,67.7,67.5,67.69,27284.0,63.1959,63.3175,63.1304,63.3081,27284.0
2021-12-02 13:00:00,67.67,67.77,67.51,67.56,37887.0,63.2894,63.383,63.1398,63.1866,37887.0
2021-12-02 13:30:00,67.57,67.76,67.5,67.71,35861.0,63.1959,63.3736,63.1304,63.3268,35861.0
2021-12-02 14:00:00,67.71,67.79,67.56,67.78,46604.0,63.3268,63.4017,63.1866,63.3923,46604.0
2021-12-02 14:30:00,67.77,67.83,67.6,67.73,70830.0,63.383,63.4391,63.224,63.3456,70830.0
2021-12-02 15:00:00,67.75,67.81,67.59,67.73,56449.0,63.3643,63.4204,63.2146,63.3456,56449.0
2021-12-02 15:30:00,67.73,67.91,67.48,67.55,263567.0,63.3456,63.5139,63.1117,63.1772,263567.0
2021-12-03 09:30:00,67.86,68.4,67.82,68.09,74968.0,63.4671,63.9722,63.4297,63.6822,74968.0
2021-12-03 10:00:00,68.09,68.76,68.02,68.66,90014.0,63.6822,64.3089,63.6168,64.2153,90014.0
2021-12-03 10:30:00,68.62,68.63,68.2,68.33,86703.0,64.1779,64.1873,63.7851,63.9067,86703.0
2021-12-03 11:00:00,68.3,68.9,68.21,68.85,211667.0,63.8787,64.4398,63.7945,64.393,211667.0
2021-12-03 11:30:00,68.85,69.16,68.41,68.45,266639.0,64.393,64.683,63.9815,64.0189,266639.0
2021-12-03 12:00:00,68.46,68.78,68.42,68.69,65958.0,64.0283,64.3276,63.9909,64.2434,65958.0
2021-12-03 12:30:00,68.7,68.79,68.49,68.52,62878.0,64.2528,64.3369,64.0564,64.0844,62878.0
2021-12-03 13:00:00,68.52,68.73,68.46,68.48,93468.0,64.0844,64.2808,64.0283,64.047,93468.0
2021-12-03 13:30:00,68.47,68.55,68.26,68.35,89489.0,64.0376,64.1125,63.8412,63.9254,89489.0
2021-12-03 14:00:00,68.42,68.5,68.12,68.33,67756.0,63.9909,64.0657,63.7103,63.9067,67756.0
2021-12-03 14:30:00,68.34,68.4,67.91,67.98,126410.0,63.9161,63.9722,63.5139,63.5794,126410.0
2021-12-03 15:00:00,67.95,68.35,67.92,68.25,75962.0,63.5513,63.9254,63.5233,63.8319,75962.0
2021-12-03 15:30:00,68.25,68.81,68.11,68.76,474322.0,63.8319,64.3556,63.701,64.3089,474322.0
2021-12-06 09:30:00,69.43,69.67,69.03,69.28,57909.0,64.9355,65.16,64.5614,64.7952,57909.0
2021-12-06 10:00:00,69.31,69.43,68.86,68.89,62605.0,64.8233,64.9355,64.4024,64.4305,62605.0
2021-12-06 10:30:00,68.9,69.23,68.73,69.23,76425.0,64.4398,64.7484,64.2808,64.7484,76425.0
2021-12-06 11:00:00,69.22,69.23,68.72,68.83,48267.0,64.7391,64.7484,64.2715,64.3743,48267.0
2021-12-06 11:30:00,68.8,68.8,68.51,68.55,44647.0,64.3463,64.3463,64.0751,64.1125,44647.0
2021-12-06 12:00:00,68.55,68.65,68.41,68.58,41234.0,64.1125,64.206,63.9815,64.1405,41234.0
2021-12-06 12:30:00,68.59,68.77,68.45,68.69,29674.0,64.1499,64.3182,64.0189,64.2434,29674.0
2021-12-06 13:00:00,68.67,68.75,68.47,68.68,27200.0,64.2247,64.2995,64.0376,64.2341,27200.0
2021-12-06 13:30:00,68.65,68.9,68.59,68.84,25860.0,64.206,64.4398,64.1499,64.3837,25860.0
2021-12-06 14:00:00,68.88,68.9,68.65,68.65,29115.0,64.4211,64.4398,64.206,64.206,29115.0
2021-12-06 14:30:00,68.69,68.77,68.5,68.56,27328.0,64.2434,64.3182,64.0657,64.1218,27328.0
2021-12-06 15:00:00,68.55,68.59,68.36,68.44,38325.0,64.1125,64.1499,63.9348,64.0096,38325.0
2021-12-06 15:30:00,68.44,68.56,68.39,68.5,165699.0,64.0096,64.1218,63.9628,64.0657,165699.0
2021-12-07 09:30:00,69.06,69.09,68.65,68.88,55676.0,64.5895,64.6175,64.206,64.4211,55676.0
2021-12-07 10:00:00,68.9,69.31,68.89,69.23,51439.0,64.4398,64.8233,64.4305,64.7484,51439.0
2021-12-07 10:30:00,69.22,69.31,69.02,69.3,88332.0,64.7391,64.8233,64.552,64.8139,88332.0
2021-12-07 11:00:00,69.28,69.46,69.28,69.41,58262.0,64.7952,64.9636,64.7952,64.9168,58262.0
2021-12-07 11:30:00,69.38,69.38,68.92,68.95,45361.0,64.8887,64.8887,64.4585,64.4866,45361.0
2021-12-07 12:00:00,68.98,69.04,68.72,68.79,35557.0,64.5146,64.5707,64.2715,64.3369,35557.0
2021-12-07 12:30:00,68.79,68.97,68.74,68.97,28460.0,64.3369,64.5053,64.2902,64.5053,28460.0
2021-12-07 13:00:00,68.97,69.01,68.84,68.91,45040.0,64.5053,64.5427,64.3837,64.4492,45040.0
2021-12-07 13:30:00,68.92,69.01,68.86,68.89,25370.0,64.4585,64.5427,64.4024,64.4305,25370.0
2021-12-07 14:00:00,68.89,68.89,68.67,68.73,49497.0,64.4305,64.4305,64.2247,64.2808,49497.0
2021-12-07 14:30:00,68.73,68.85,68.61,68.84,51555.0,64.2808,64.393,64.1686,64.3837,51555.0
2021-12-07 15:00:00,68.82,68.86,68.49,68.63,91969.0,64.365,64.4024,64.0564,64.1873,91969.0
2021-12-07 15:30:00,68.61,68.7,68.52,68.6,241367.0,64.1686,64.2528,64.0844,64.1592,241367.0
2021-12-08 09:30:00,68.9,69.01,68.56,68.58,59982.0,64.4398,64.5427,64.1218,64.1405,59982.0
2021-12-08 10:00:00,68.61,68.89,68.54,68.54,48577.0,64.1686,64.4305,64.1031,64.1031,48577.0
2021-12-08 10:30:00,68.59,68.97,68.5,68.52,31504.0,64.1499,64.5053,64.0657,64.0844,31504.0
2021-12-08 11:00:00,68.53,68.71,68.44,68.58,24163.0,64.0938,64.2621,64.0096,64.1405,24163.0
2021-12-08 11:30:00,68.56,68.75,68.42,68.75,24241.0,64.1218,64.2995,63.9909,64.2995,24241.0
2021-12-08 12:00:00,68.76,68.8,68.65,68.65,11119.0,64.3089,64.3463,64.206,64.206,11119.0
2021-12-08 12:30:00,68.65,68.8,68.63,68.77,19300.0,64.206,64.3463,64.1873,64.3182,19300.0
2021-12-08 13:00:00,68.78,68.96,68.78,68.92,34005.0,64.3276,64.4959,64.3276,64.4585,34005.0
2021-12-08 13:30:00,68.92,68.93,68.67,68.72,66884.0,64.4585,64.4679,64.2247,64.2715,66884.0
2021-12-08 14:00:00,68.7,68.84,68.69,68.79,25714.0,64.2528,64.3837,64.2434,64.3369,25714.0
2021-12-08 14:30:00,68.78,68.79,68.69,68.79,23359.0,64.3276,64.3369,64.2434,64.3369,23359.0
2021-12-08 15:00:00,68.79,68.97,68.78,68.85,32314.0,64.3369,64.5053,64.3276,64.393,32314.0
2021-12-08 15:30:00,68.86,69.09,68.74,68.85,242645.0,64.4024,64.6175,64.2902,64.393,242645.0
2021-12-09 09:30:00,68.8,68.8,67.95,68.27,54464.0,64.3463,64.3463,63.5513,63.8506,54464.0
2021-12-09 10:00:00,68.34,68.77,68.29,68.43,28266.0,63.9161,64.3182,63.8693,64.0002,28266.0
2021-12-09 10:30:00,68.45,68.69,68.39,68.61,40304.0,64.0189,64.2434,63.9628,64.1686,40304.0
2021-12-09 11:00:00,68.64,68.83,68.57,68.7,24826.0,64.1966,64.3743,64.1312,64.2528,24826.0
2021-12-09 11:30:00,68.68,68.79,68.56,68.66,31744.0,64.2341,64.3369,64.1218,64.2153,31744.0
2021-12-09 12:00:00,68.67,68.71,68.61,68.67,32831.0,64.2247,64.2621,64.1686,64.2247,32831.0
2021-12-09 12:30:00,68.67,68.96,68.65,68.94,36483.0,64.2247,64.4959,64.206,64.4772,36483.0
2021-12-09 13:00:00,68.94,69.1,68.91,69.05,30080.0,64.4772,64.6269,64.4492,64.5801,30080.0
2021-12-09 13:30:00,69.05,69.07,68.92,68.92,36556.0,64.5801,64.5988,64.4585,64.4585,36556.0
2021-12-09 14:00:00,68.93,68.94,68.72,68.77,43946.0,64.4679,64.4772,64.2715,64.3182,43946.0
2021-12-09 14:30:00,68.77,68.78,68.55,68.66,50534.0,64.3182,64.3276,64.1125,64.2153,50534.0
2021-12-09 15:00:00,68.64,68.7,68.51,68.63,39069.0,64.1966,64.2528,64.0751,64.1873,39069.0
2021-12-09 15:30:00,68.64,68.71,68.37,68.44,134557.0,64.1966,64.2621,63.9441,64.0096,134557.0
2021-12-10 09:30:00,68.7,69.02,68.2,68.99,76713.0,64.2528,64.552,63.7851,64.524,76713.0
2021-12-10 10:00:00,68.99,69.13,68.57,68.85,60789.0,64.524,64.6549,64.1312,64.393,60789.0
2021-12-10 10:30:00,68.83,68.92,68.49,68.56,43854.0,64.3743,64.4585,64.0564,64.1218,43854.0
2021-12-10 11:00:00,68.56,68.83,68.32,68.8,49366.0,64.1218,64.3743,63.8974,64.3463,49366.0
2021-12-10 11:30:00,68.76,68.99,68.73,68.92,41168.0,64.3089,64.524,64.2808,64.4585,41168.0
2021-12-10 12:00:00,68.9,69.02,68.81,68.85,26178.0,64.4398,64.552,64.3556,64.393,26178.0
2021-12-10 12:30:00,68.84,68.86,68.71,68.77,99469.0,64.3837,64.4024,64.2621,64.3182,99469.0
2021-12-10 13:00:00,68.8,68.92,68.76,68.84,45037.0,64.3463,64.4585,64.3089,64.3837,45037.0
2021-12-10 13:30:00,68.84,68.94,68.68,68.75,23029.0,64.3837,64.4772,64.2341,64.2995,23029.0
2021-12-10 14:00:00,68.75,68.78,68.63,68.68,31798.0,64.2995,64.3276,64.1873,64.2341,31798.0
2021-12-10 14:30:00,68.73,68.87,68.5,68.54,47333.0,64.2808,64.4118,64.0657,64.1031,47333.0
2021-12-10 15:00:00,68.54,68.65,68.52,68.54,67098.0,64.1031,64.206,64.0844,64.1031,67098.0
2021-12-10 15:30:00,68.54,68.74,68.5,68.7,228725.0,64.1031,64.2902,64.0657,64.2528,228725.0
2021-12-13 09:30:00,68.39,68.59,67.69,67.95,154475.0,63.9628,64.1499,63.3081,63.5513,154475.0
2021-12-13 10:00:00,67.95,68.14,67.72,67.74,117691.0,63.5513,63.729,63.3362,63.3549,117691.0
2021-12-13 10:30:00,67.77,68.01,67.61,67.9,115735.0,63.383,63.6074,63.2333,63.5045,115735.0
2021-12-13 11:00:00,67.9,67.99,67.69,67.83,90080.0,63.5045,63.5887,63.3081,63.4391,90080.0
2021-12-13 11:30:00,67.84,68.2,67.83,68.06,83282.0,63.4484,63.7851,63.4391,63.6542,83282.0
2021-12-13 12:00:00,68.09,68.27,67.99,68.03,78952.0,63.6822,63.8506,63.5887,63.6261,78952.0
2021-12-13 12:30:00,68.04,68.21,68.04,68.14,66515.0,63.6355,63.7945,63.6355,63.729,66515.0
2021-12-13 13:00:00,68.14,68.3,68.06,68.21,53957.0,63.729,63.8787,63.6542,63.7945,53957.0
2021-12-13 13:30:00,68.2,68.2,68.0,68.09,57067.0,63.7851,63.7851,63.5981,63.6822,57067.0
2021-12-13 14:00:00,68.1,68.23,68.0,68.23,64027.0,63.6916,63.8132,63.5981,63.8132,64027.0
2021-12-13 14:30:00,68.23,68.27,68.1,68.13,46640.0,63.8132,63.8506,63.6916,63.7197,46640.0
2021-12-13 15:00:00,68.14,68.45,68.13,68.38,93574.0,63.729,64.0189,63.7197,63.9535,93574.0
2021-12-13 15:30:00,68.38,68.66,68.21,68.29,359360.0,63.9535,64.2153,63.7945,63.8693,359360.0
2021-12-14 09:30:00,68.03,68.17,67.51,67.96,58255.0,63.6261,63.7571,63.1398,63.5607,58255.0
2021-12-14 10:00:00,67.98,68.22,67.93,68.09,62032.0,63.5794,63.8038,63.5326,63.6822,62032.0
2021-12-14 10:30:00,68.09,68.12,67.9,68.02,55486.0,63.6822,63.7103,63.5045,63.6168,55486.0
2021-12-14 11:00:00,68.01,68.1,67.88,67.94,56073.0,63.6074,63.6916,63.4858,63.542,56073.0
2021-12-14 11:30:00,67.93,68.12,67.86,67.94,37784.0,63.5326,63.7103,63.4671,63.542,37784.0
2021-12-14 12:00:00,67.94,68.15,67.88,68.06,36446.0,63.542,63.7384,63.4858,63.6542,36446.0
2021-12-14 12:30:00,68.06,68.1,67.9,68.09,35632.0,63.6542,63.6916,63.5045,63.6822,35632.0
2021-12-14 13:00:00,68.07,68.11,67.94,68.01,31591.0,63.6635,63.701,63.542,63.6074,31591.0
2021-12-14 13:30:00,68.01,68.08,67.89,67.98,38002.0,63.6074,63.6729,63.4952,63.5794,38002.0
2021-12-14 14:00:00,67.98,68.24,67.96,68.14,42762.0,63.5794,63.8225,63.5607,63.729,42762.0
2021-12-14 14:30:00,68.13,68.2,68.04,68.15,31635.0,63.7197,63.7851,63.6355,63.7384,31635.0
2021-12-14 15:00:00,68.15,68.39,68.14,68.23,47490.0,63.7384,63.9628,63.729,63.8132,47490.0
2021-12-14 15:30:00,68.23,68.35,68.02,68.16,183672.0,63.8132,63.9254,63.6168,63.7477,183672.0
2021-12-15 09:30:00,69.0,69.03,68.01,68.4,184682.0,64.5333,64.5614,63.6074,63.9722,184682.0
2021-12-15 10:00:00,68.41,68.49,68.12,68.28,73635.0,63.9815,64.0564,63.7103,63.8599,73635.0
2021-12-15 10:30:00,68.27,68.64,68.26,68.62,59769.0,63.8506,64.1966,63.8412,64.1779,59769.0
2021-12-15 11:00:00,68.64,68.72,68.37,68.37,36236.0,64.1966,64.2715,63.9441,63.9441,36236.0
2021-12-15 11:30:00,68.35,68.43,68.2,68.4,46653.0,63.9254,64.0002,63.7851,63.9722,46653.0
2021-12-15 12:00:00,68.37,68.66,68.37,68.62,77483.0,63.9441,64.2153,63.9441,64.1779,77483.0
2021-12-15 12:30:00,68.65,68.73,68.54,68.69,48318.0,64.206,64.2808,64.1031,64.2434,48318.0
2021-12-15 13:00:00,68.69,68.77,68.57,68.64,44254.0,64.2434,64.3182,64.1312,64.1966,44254.0
2021-12-15 13:30:00,68.62,68.69,68.49,68.69,66771.0,64.1779,64.2434,64.0564,64.2434,66771.0
2021-12-15 14:00:00,68.69,68.85,68.35,68.46,82288.0,64.2434,64.393,63.9254,64.0283,82288.0
2021-12-15 14:30:00,68.45,68.71,68.37,68.42,91035.0,64.0189,64.2621,63.9441,63.9909,91035.0
2021-12-15 15:00:00,68.43,69.03,68.39,69.0,146097.0,64.0002,64.5614,63.9628,64.5333,146097.0
2021-12-15 15:30:00,68.99,69.34,68.84,69.3,310430.0,64.524,64.8513,64.3837,64.8139,310430.0
2021-12-16 09:30:00,69.21,69.63,68.28,68.33,166000.0,64.7297,65.1226,63.8599,63.9067,166000.0
2021-12-16 10:00:00,68.3,68.83,68.27,68.78,79870.0,63.8787,64.3743,63.8506,64.3276,79870.0
2021-12-16 10:30:00,68.73,68.87,68.61,68.67,65658.0,64.2808,64.4118,64.1686,64.2247,65658.0
2021-12-16 11:00:00,68.67,68.73,68.33,68.45,100783.0,64.2247,64.2808,63.9067,64.0189,100783.0
2021-12-16 11:30:00,68.45,68.7,68.43,68.51,78102.0,64.0189,64.2528,64.0002,64.0751,78102.0
2021-12-16 12:00:00,68.51,68.73,68.43,68.68,94579.0,64.0751,64.2808,64.0002,64.2341,94579.0
2021-12-16 12:30:00,68.69,68.84,68.34,68.34,62760.0,64.2434,64.3837,63.9161,63.9161,62760.0
2021-12-16 13:00:00,68.32,68.73,68.32,68.66,71370.0,63.8974,64.2808,63.8974,64.2153,71370.0
2021-12-16 13:30:00,68.67,68.86,68.63,68.7,45315.0,64.2247,64.4024,64.1873,64.2528,45315.0
2021-12-16 14:00:00,68.69,68.79,68.64,68.67,120128.0,64.2434,64.3369,64.1966,64.2247,120128.0
2021-12-16 14:30:00,68.67,68.75,68.5,68.67,144995.0,64.2247,64.2995,64.0657,64.2247,144995.0
2021-12-16 15:00:00,68.64,68.83,68.36,68.78,116930.0,64.1966,64.3743,63.9348,64.3276,116930.0
2021-12-16 15:30:00,68.79,69.04,68.68,68.74,422233.0,64.3369,64.5707,64.2341,64.2902,422233.0
2021-12-17 09:30:00,68.32,68.71,67.51,67.83,276238.0,63.8974,64.2621,63.1398,63.4391,276238.0
2021-12-17 10:00:00,67.72,67.72,67.04,67.07,71047.0,63.3362,63.3362,62.7002,62.7283,71047.0
2021-12-17 10:30:00,67.08,67.73,66.96,67.53,138237.0,62.7376,63.3456,62.6254,63.1585,138237.0
2021-12-17 11:00:00,67.51,67.69,67.45,67.61,79805.0,63.1398,63.3081,63.0837,63.2333,79805.0
2021-12-17 11:30:00,67.6,67.6,66.68,66.74,100783.0,63.224,63.224,62.3635,62.4196,100783.0
2021-12-17 12:00:00,66.71,66.76,66.48,66.67,118216.0,62.3916,62.4383,62.1765,62.3542,118216.0
2021-12-17 12:30:00,66.68,66.89,66.56,66.66,61848.0,62.3635,62.5599,62.2513,62.3448,61848.0
2021-12-17 13:00:00,66.65,66.7,66.49,66.65,64662.0,62.3355,62.3822,62.1858,62.3355,64662.0
2021-12-17 13:30:00,66.65,66.87,66.62,66.8,49515.0,62.3355,62.5412,62.3074,62.4758,49515.0
2021-12-17 14:00:00,66.79,67.12,66.57,66.8,130342.0,62.4664,62.775,62.2606,62.4758,130342.0
2021-12-17 14:30:00,66.79,66.81,66.47,66.76,135906.0,62.4664,62.4851,62.1671,62.4383,135906.0
2021-12-17 15:00:00,66.75,66.91,66.69,66.74,95575.0,62.429,62.5786,62.3729,62.4196,95575.0
2021-12-17 15:30:00,66.76,67.05,66.39,66.48,614512.0,62.4383,62.7096,62.0923,62.1765,614512.0
2021-12-20 09:30:00,65.93,65.94,64.9,65.14,94913.0,61.6621,61.6714,60.6987,60.9232,94913.0
2021-12-20 10:00:00,65.13,65.2,64.31,64.38,84460.0,60.9139,60.9793,60.1469,60.2124,84460.0
2021-12-20 10:30:00,64.35,64.77,64.32,64.43,90129.0,60.1844,60.5772,60.1563,60.2592,90129.0
2021-12-20 11:00:00,64.44,64.65,64.38,64.45,78551.0,60.2685,60.4649,60.2124,60.2779,78551.0
2021-12-20 11:30:00,64.44,64.84,64.38,64.82,58801.0,60.2685,60.6426,60.2124,60.6239,58801.0
2021-12-20 12:00:00,64.81,64.82,64.52,64.64,59335.0,60.6146,60.6239,60.3433,60.4556,59335.0
2021-12-20 12:30:00,64.63,64.67,64.56,64.59,41904.0,60.4462,60.4836,60.3808,60.4088,41904.0
2021-12-20 13:00:00,64.58,64.78,64.53,64.71,52142.0,60.3995,60.5865,60.3527,60.521,52142.0
2021-12-20 13:30:00,64.68,64.94,64.57,64.85,61210.0,60.493,60.7362,60.3901,60.652,61210.0
2021-12-20 14:00:00,64.86,64.95,64.66,64.67,70356.0,60.6613,60.7455,60.4743,60.4836,70356.0
2021-12-20 14:30:00,64.71,64.71,64.52,64.57,64279.0,60.521,60.521,60.3433,60.3901,64279.0
2021-12-20 15:00:00,64.59,64.84,64.59,64.83,79845.0,60.4088,60.6426,60.4088,60.6333,79845.0
2021-12-20 15:30:00,64.82,64.82,64.54,64.74,362892.0,60.6239,60.6239,60.3621,60.5491,362892.0
2021-12-21 09:30:00,65.23,65.81,65.18,65.27,73450.0,61.0074,61.5498,60.9606,61.0448,73450.0
2021-12-21 10:00:00,65.3,65.56,64.99,65.25,45069.0,61.0729,61.316,60.7829,61.0261,45069.0
2021-12-21 10:30:00,65.26,65.45,65.2,65.28,98129.0,61.0354,61.2131,60.9793,61.0542,98129.0
2021-12-21 11:00:00,65.3,65.52,65.2,65.42,45730.0,61.0729,61.2786,60.9793,61.1851,45730.0
2021-12-21 11:30:00,65.43,65.89,65.43,65.83,62737.0,61.1944,61.6247,61.1944,61.5685,62737.0
2021-12-21 12:00:00,65.84,65.97,65.78,65.91,31979.0,61.5779,61.6995,61.5218,61.6434,31979.0
2021-12-21 12:30:00,65.92,66.28,65.86,66.26,39163.0,61.6527,61.9894,61.5966,61.9707,39163.0
2021-12-21 13:00:00,66.23,66.44,66.11,66.39,86082.0,61.9427,62.1391,61.8304,62.0923,86082.0
2021-12-21 13:30:00,66.42,66.46,66.33,66.33,50918.0,62.1204,62.1578,62.0362,62.0362,50918.0
2021-12-21 14:00:00,66.33,66.33,66.11,66.27,39092.0,62.0362,62.0362,61.8304,61.9801,39092.0
2021-12-21 14:30:00,66.29,66.29,66.13,66.21,50439.0,61.9988,61.9988,61.8491,61.9239,50439.0
2021-12-21 15:00:00,66.2,66.37,66.15,66.32,57725.0,61.9146,62.0736,61.8678,62.0268,57725.0
2021-12-21 15:30:00,66.31,66.52,66.23,66.37,336715.0,62.0175,62.2139,61.9427,62.0736,336715.0
2021-12-22 09:30:00,66.35,67.08,66.16,67.0,92218.0,62.0549,62.7376,61.8772,62.6628,92218.0
2021-12-22 10:00:00,67.04,67.4,67.04,67.36,91040.0,62.7002,63.0369,62.7002,62.9995,91040.0
2021-12-22 10:30:00,67.35,67.41,67.16,67.3,54005.0,62.9902,63.0463,62.8124,62.9434,54005.0
2021-12-22 11:00:00,67.28,67.55,67.25,67.3,144523.0,62.9247,63.1772,62.8966,62.9434,144523.0
2021-12-22 11:30:00,67.31,67.5,67.3,67.48,39297.0,62.9527,63.1304,62.9434,63.1117,39297.0
2021-12-22 12:00:00,67.5,67.66,67.28,67.28,35430.0,63.1304,63.2801,62.9247,62.9247,35430.0
2021-12-22 12:30:00,67.29,67.37,67.21,67.37,28030.0,62.934,63.0089,62.8592,63.0089,28030.0
2021-12-22 13:00:00,67.4,67.54,67.38,67.54,29353.0,63.0369,63.1679,63.0182,63.1679,29353.0
2021-12-22 13:30:00,67.53,67.57,67.38,67.41,35653.0,63.1585,63.1959,63.0182,63.0463,35653.0
2021-12-22 14:00:00,67.4,67.43,67.24,67.26,46980.0,63.0369,63.065,62.8873,62.906,46980.0
2021-12-22 14:30:00,67.24,67.48,67.22,67.36,39163.0,62.8873,63.1117,62.8686,62.9995,39163.0
2021-12-22 15:00:00,67.37,67.5,67.29,67.45,55939.0,63.0089,63.1304,62.934,63.0837,55939.0
2021-12-22 15:30:00,67.44,67.67,67.36,67.46,249284.0,63.0743,63.2894,62.9995,63.093,249284.0
2021-12-23 09:30:00,67.72,68.48,67.72,68.48,35937.0,63.3362,64.047,63.3362,64.047,35937.0
2021-12-23 10:00:00,68.5,68.61,68.25,68.28,29556.0,64.0657,64.1686,63.8319,63.8599,29556.0
2021-12-23 10:30:00,68.25,68.25,68.07,68.21,22302.0,63.8319,63.8319,63.6635,63.7945,22302.0
2021-12-23 11:00:00,68.17,68.17,67.82,67.85,35838.0,63.7571,63.7571,63.4297,63.4578,35838.0
2021-12-23 11:30:00,67.86,68.04,67.86,68.02,24634.0,63.4671,63.6355,63.4671,63.6168,24634.0
2021-12-23 12:00:00,68.02,68.02,67.85,67.9,19870.0,63.6168,63.6168,63.4578,63.5045,19870.0
2021-12-23 12:30:00,67.89,67.93,67.81,67.81,28740.0,63.4952,63.5326,63.4204,63.4204,28740.0
2021-12-23 13:00:00,67.82,67.94,67.75,67.94,28563.0,63.4297,63.542,63.3643,63.542,28563.0
2021-12-23 13:30:00,67.93,68.15,67.91,68.15,18245.0,63.5326,63.7384,63.5139,63.7384,18245.0
2021-12-23 14:00:00,68.14,68.3,68.13,68.23,26933.0,63.729,63.8787,63.7197,63.8132,26933.0
2021-12-23 14:30:00,68.23,68.23,68.0,68.1,33158.0,63.8132,63.8132,63.5981,63.6916,33158.0
2021-12-23 15:00:00,68.11,68.15,68.05,68.09,31455.0,63.701,63.7384,63.6448,63.6822,31455.0
2021-12-23 15:30:00,68.08,68.15,67.97,68.01,114767.0,63.6729,63.7384,63.57,63.6074,114767.0
2021-12-27 09:30:00,68.32,68.56,68.08,68.09,42397.0,63.8974,64.1218,63.6729,63.6822,42397.0
2021-12-27 10:00:00,68.15,68.37,68.14,68.36,13039.0,63.7384,63.9441,63.729,63.9348,13039.0
2021-12-27 10:30:00,68.4,68.43,68.28,68.34,17033.0,63.9722,64.0002,63.8599,63.9161,17033.0
2021-12-27 11:00:00,68.38,68.77,68.38,68.74,34283.0,63.9535,64.3182,63.9535,64.2902,34283.0
2021-12-27 11:30:00,68.72,69.12,68.7,69.0,76687.0,64.2715,64.6456,64.2528,64.5333,76687.0
2021-12-27 12:00:00,69.01,69.05,68.9,68.98,23491.0,64.5427,64.5801,64.4398,64.5146,23491.0
2021-12-27 12:30:00,68.96,69.08,68.9,69.0,45542.0,64.4959,64.6082,64.4398,64.5333,45542.0
2021-12-27 13:00:00,69.01,69.01,68.88,68.9,12090.0,64.5427,64.5427,64.4211,64.4398,12090.0
2021-12-27 13:30:00,68.91,68.98,68.84,68.94,12946.0,64.4492,64.5146,64.3837,64.4772,12946.0
2021-12-27 14:00:00,68.96,69.02,68.91,69.01,32519.0,64.4959,64.552,64.4492,64.5427,32519.0
2021-12-27 14:30:00,69.0,69.01,68.86,68.91,20975.0,64.5333,64.5427,64.4024,64.4492,20975.0
2021-12-27 15:00:00,68.91,69.01,68.86,69.01,54291.0,64.4492,64.5427,64.4024,64.5427,54291.0
2021-12-27 15:30:00,69.02,69.22,68.95,69.21,125072.0,64.552,64.7391,64.4866,64.7297,125072.0
2021-12-28 09:30:00,69.14,69.58,69.14,69.45,51639.0,64.6643,65.0758,64.6643,64.9542,51639.0
2021-12-28 10:00:00,69.42,69.66,69.4,69.6,15628.0,64.9262,65.1506,64.9074,65.0945,15628.0
2021-12-28 10:30:00,69.56,69.66,69.48,69.48,16969.0,65.0571,65.1506,64.9823,64.9823,16969.0
2021-12-28 11:00:00,69.48,69.55,69.37,69.43,14778.0,64.9823,65.0477,64.8794,64.9355,14778.0
2021-12-28 11:30:00,69.41,69.54,69.37,69.54,15409.0,64.9168,65.0384,64.8794,65.0384,15409.0
2021-12-28 12:00:00,69.54,69.58,69.42,69.42,16343.0,65.0384,65.0758,64.9262,64.9262,16343.0
2021-12-28 12:30:00,69.43,69.52,69.34,69.5,13318.0,64.9355,65.0197,64.8513,65.001,13318.0
2021-12-28 13:00:00,69.49,69.6,69.47,69.58,13918.0,64.9916,65.0945,64.9729,65.0758,13918.0
2021-12-28 13:30:00,69.58,69.69,69.5,69.67,15197.0,65.0758,65.1787,65.001,65.16,15197.0
2021-12-28 14:00:00,69.67,69.67,69.52,69.55,16616.0,65.16,65.16,65.0197,65.0477,16616.0
2021-12-28 14:30:00,69.54,69.56,69.49,69.53,20036.0,65.0384,65.0571,64.9916,65.029,20036.0
2021-12-28 15:00:00,69.54,69.66,69.47,69.59,27242.0,65.0384,65.1506,64.9729,65.0851,27242.0
2021-12-28 15:30:00,69.59,69.68,69.48,69.57,144892.0,65.0851,65.1693,64.9823,65.0664,144892.0
2021-12-29 09:30:00,69.5,70.37,69.5,70.22,60956.0,65.001,65.8147,65.001,65.6744,60956.0
2021-12-29 10:00:00,70.21,70.29,70.05,70.14,62206.0,65.665,65.7398,65.5154,65.5995,62206.0
2021-12-29 10:30:00,70.13,70.23,70.1,70.11,56454.0,65.5902,65.6837,65.5621,65.5715,56454.0
2021-12-29 11:00:00,70.12,70.15,70.02,70.12,15976.0,65.5808,65.6089,65.4873,65.5808,15976.0
2021-12-29 11:30:00,70.08,70.15,70.03,70.12,17224.0,65.5434,65.6089,65.4967,65.5808,17224.0
2021-12-29 12:00:00,70.13,70.17,69.97,70.01,15077.0,65.5902,65.6276,65.4405,65.478,15077.0
2021-12-29 12:30:00,70.02,70.15,70.01,70.15,10533.0,65.4873,65.6089,65.478,65.6089,10533.0
2021-12-29 13:00:00,70.15,70.19,70.08,70.11,10975.0,65.6089,65.6463,65.5434,65.5715,10975.0
2021-12-29 13:30:00,70.14,70.2,70.13,70.2,15335.0,65.5995,65.6557,65.5902,65.6557,15335.0
2021-12-29 14:00:00,70.2,70.2,70.1,70.11,11143.0,65.6557,65.6557,65.5621,65.5715,11143.0
2021-12-29 14:30:00,70.11,70.16,70.05,70.12,12206.0,65.5715,65.6182,65.5154,65.5808,12206.0
2021-12-29 15:00:00,70.12,70.39,70.09,70.35,23806.0,65.5808,65.8334,65.5528,65.7959,23806.0
2021-12-29 15:30:00,70.35,70.38,70.2,70.23,114613.0,65.7959,65.824,65.6557,65.6837,114613.0
2021-12-30 09:30:00,70.42,70.82,70.4,70.69,61804.0,65.8614,66.2355,65.8427,66.1139,61804.0
2021-12-30 10:00:00,70.61,70.64,69.95,69.98,46387.0,66.0391,66.0672,65.4218,65.4499,46387.0
2021-12-30 10:30:00,69.94,69.95,69.63,69.71,64179.0,65.4125,65.4218,65.1226,65.1974,64179.0
2021-12-30 11:00:00,69.71,69.91,69.55,69.81,39806.0,65.1974,65.3844,65.0477,65.2909,39806.0
2021-12-30 11:30:00,69.83,70.0,69.8,69.95,17792.0,65.3096,65.4686,65.2816,65.4218,17792.0
2021-12-30 12:00:00,69.97,69.99,69.85,69.9,13814.0,65.4405,65.4593,65.3283,65.3751,13814.0
2021-12-30 12:30:00,69.88,70.0,69.87,70.0,14605.0,65.3564,65.4686,65.347,65.4686,14605.0
2021-12-30 13:00:00,70.01,70.05,69.87,69.88,20824.0,65.478,65.5154,65.347,65.3564,20824.0
2021-12-30 13:30:00,69.88,70.06,69.87,69.99,19398.0,65.3564,65.5247,65.347,65.4593,19398.0
2021-12-30 14:00:00,70.0,70.0,69.84,69.94,37672.0,65.4686,65.4686,65.319,65.4125,37672.0
2021-12-30 14:30:00,69.94,70.0,69.91,69.99,24800.0,65.4125,65.4686,65.3844,65.4593,24800.0
2021-12-30 15:00:00,70.0,70.09,69.98,70.03,58288.0,65.4686,65.5528,65.4499,65.4967,58288.0
2021-12-30 15:30:00,70.05,70.05,69.62,69.7,168902.0,65.5154,65.5154,65.1132,65.188,168902.0
2021-12-31 09:30:00,69.68,69.79,69.37,69.62,43262.0,65.1693,65.2722,64.8794,65.1132,43262.0
2021-12-31 10:00:00,69.68,69.9,69.53,69.88,32887.0,65.1693,65.3751,65.029,65.3564,32887.0
2021-12-31 10:30:00,69.88,69.88,69.74,69.85,19966.0,65.3564,65.3564,65.2254,65.3283,19966.0
2021-12-31 11:00:00,69.88,69.97,69.82,69.83,15975.0,65.3564,65.4405,65.3003,65.3096,15975.0
2021-12-31 11:30:00,69.83,69.84,69.67,69.67,15641.0,65.3096,65.319,65.16,65.16,15641.0
2021-12-31 12:00:00,69.7,69.93,69.68,69.91,45918.0,65.188,65.4031,65.1693,65.3844,45918.0
2021-12-31 12:30:00,69.91,70.14,69.89,70.14,10800.0,65.3844,65.5995,65.3657,65.5995,10800.0
2021-12-31 13:00:00,70.16,70.29,70.14,70.29,10365.0,65.6182,65.7398,65.5995,65.7398,10365.0
2021-12-31 13:30:00,70.28,70.32,70.2,70.32,12020.0,65.7305,65.7679,65.6557,65.7679,12020.0
2021-12-31 14:00:00,70.31,70.37,70.16,70.23,13389.0,65.7585,65.8147,65.6182,65.6837,13389.0
2021-12-31 14:30:00,70.23,70.35,70.22,70.26,18537.0,65.6837,65.7959,65.6744,65.7118,18537.0
2021-12-31 15:00:00,70.25,70.4,70.24,70.33,27956.0,65.7024,65.8427,65.6931,65.7772,27956.0
2021-12-31 15:30:00,70.33,70.55,70.12,70.21,165954.0,65.7772,65.983,65.5808,65.665,165954.0
2022-01-03 09:30:00,70.2,70.2,69.22,69.22,171695.0,65.6557,65.6557,64.7391,64.7391,171695.0
2022-01-03 10:00:00,69.3,69.53,69.16,69.23,53581.0,64.8139,65.029,64.683,64.7484,53581.0
2022-01-03 10:30:00,69.22,69.24,68.62,68.72,58347.0,64.7391,64.7578,64.1779,64.2715,58347.0
2022-01-03 11:00:00,68.73,68.75,68.3,68.71,217027.0,64.2808,64.2995,63.8787,64.2621,217027.0
2022-01-03 11:30:00,68.68,68.89,68.46,68.89,143827.0,64.2341,64.4305,64.0283,64.4305,143827.0
2022-01-03 12:00:00,68.86,69.0,68.67,68.76,141200.0,64.4024,64.5333,64.2247,64.3089,141200.0
2022-01-03 12:30:00,68.75,68.75,68.42,68.48,34950.0,64.2995,64.2995,63.9909,64.047,34950.0
2022-01-03 13:00:00,68.49,68.72,68.44,68.56,55728.0,64.0564,64.2715,64.0096,64.1218,55728.0
2022-01-03 13:30:00,68.57,68.76,68.44,68.76,35427.0,64.1312,64.3089,64.0096,64.3089,35427.0
2022-01-03 14:00:00,68.77,68.95,68.76,68.89,46730.0,64.3182,64.4866,64.3089,64.4305,46730.0
2022-01-03 14:30:00,68.89,69.13,68.86,69.07,92519.0,64.4305,64.6549,64.4024,64.5988,92519.0
2022-01-03 15:00:00,69.06,69.14,68.97,69.13,401529.0,64.5895,64.6643,64.5053,64.6549,401529.0
2022-01-03 15:30:00,69.12,69.53,68.99,69.42,507205.0,64.6456,65.029,64.524,64.9262,507205.0
2022-01-04 09:30:00,69.82,70.41,69.54,70.2,76022.0,65.3003,65.8521,65.0384,65.6557,76022.0
2022-01-04 10:00:00,70.2,70.69,70.04,70.37,97964.0,65.6557,66.1139,65.506,65.8147,97964.0
2022-01-04 10:30:00,70.37,70.48,70.19,70.38,75287.0,65.8147,65.9175,65.6463,65.824,75287.0
2022-01-04 11:00:00,70.4,70.66,70.32,70.55,101337.0,65.8427,66.0859,65.7679,65.983,101337.0
2022-01-04 11:30:00,70.56,70.85,70.44,70.84,39076.0,65.9924,66.2636,65.8801,66.2542,39076.0
2022-01-04 12:00:00,70.86,71.06,70.59,70.64,230399.0,66.2729,66.46,66.0204,66.0672,230399.0
2022-01-04 12:30:00,70.64,70.69,70.45,70.46,39686.0,66.0672,66.1139,65.8895,65.8988,39686.0
2022-01-04 13:00:00,70.47,70.49,70.28,70.33,46867.0,65.9082,65.9269,65.7305,65.7772,46867.0
2022-01-04 13:30:00,70.31,70.51,70.25,70.28,82985.0,65.7585,65.9456,65.7024,65.7305,82985.0
2022-01-04 14:00:00,70.29,70.45,70.28,70.33,41111.0,65.7398,65.8895,65.7305,65.7772,41111.0
2022-01-04 14:30:00,70.32,70.48,70.21,70.36,47632.0,65.7679,65.9175,65.665,65.8053,47632.0
2022-01-04 15:00:00,70.36,70.44,70.19,70.24,46576.0,65.8053,65.8801,65.6463,65.6931,46576.0
2022-01-04 15:30:00,70.25,70.29,70.0,70.21,275717.0,65.7024,65.7398,65.4686,65.665,275717.0
2022-01-05 09:30:00,69.81,69.81,67.08,69.24,720960.0,65.2909,65.2909,62.7376,64.7578,720960.0
2022-01-05 10:00:00,69.22,70.02,69.21,69.99,480084.0,64.7391,65.4873,64.7297,65.4593,480084.0
2022-01-05 10:30:00,69.99,70.19,69.89,69.95,117599.0,65.4593,65.6463,65.3657,65.4218,117599.0
2022-01-05 11:00:00,69.95,70.05,69.26,69.3,142578.0,65.4218,65.5154,64.7765,64.8139,142578.0
2022-01-05 11:30:00,69.29,69.51,68.95,69.46,320185.0,64.8046,65.0103,64.4866,64.9636,320185.0
2022-01-05 12:00:00,69.48,69.58,69.38,69.55,118700.0,64.9823,65.0758,64.8887,65.0477,118700.0
2022-01-05 12:30:00,69.56,69.89,69.55,69.76,146976.0,65.0571,65.3657,65.0477,65.2441,146976.0
2022-01-05 13:00:00,69.76,69.8,69.6,69.7,146157.0,65.2441,65.2816,65.0945,65.188,146157.0
2022-01-05 13:30:00,69.7,69.91,69.51,69.87,148160.0,65.188,65.3844,65.0103,65.347,148160.0
2022-01-05 14:00:00,69.9,70.03,68.89,68.89,139842.0,65.3751,65.4967,64.4305,64.4305,139842.0
2022-01-05 14:30:00,68.9,68.95,68.54,68.76,103911.0,64.4398,64.4866,64.1031,64.3089,103911.0
2022-01-05 15:00:00,68.75,68.79,68.52,68.68,92350.0,64.2995,64.3369,64.0844,64.2341,92350.0
2022-01-05 15:30:00,68.66,68.7,68.21,68.32,239305.0,64.2153,64.2528,63.7945,63.8974,239305.0
2022-01-06 09:30:00,68.42,68.93,68.2,68.5,208292.0,63.9909,64.4679,63.7851,64.0657,208292.0
2022-01-06 10:00:00,68.48,68.99,68.48,68.73,192522.0,64.047,64.524,64.047,64.2808,192522.0
2022-01-06 10:30:00,68.75,69.29,68.59,68.59,116238.0,64.2995,64.8046,64.1499,64.1499,116238.0
2022-01-06 11:00:00,68.58,68.58,67.94,68.16,143807.0,64.1405,64.1405,63.542,63.7477,143807.0
2022-01-06 11:30:00,68.14,68.63,68.1,68.57,55320.0,63.729,64.1873,63.6916,64.1312,55320.0
2022-01-06 12:00:00,68.59,68.64,68.43,68.55,47809.0,64.1499,64.1966,64.0002,64.1125,47809.0
2022-01-06 12:30:00,68.55,68.69,68.4,68.62,68757.0,64.1125,64.2434,63.9722,64.1779,68757.0
2022-01-06 13:00:00,68.61,68.7,68.31,68.4,104744.0,64.1686,64.2528,63.888,63.9722,104744.0
2022-01-06 13:30:00,68.39,68.59,68.19,68.57,59523.0,63.9628,64.1499,63.7758,64.1312,59523.0
2022-01-06 14:00:00,68.57,68.81,68.56,68.67,108290.0,64.1312,64.3556,64.1218,64.2247,108290.0
2022-01-06 14:30:00,68.66,68.8,68.57,68.76,63814.0,64.2153,64.3463,64.1312,64.3089,63814.0
2022-01-06 15:00:00,68.77,68.83,68.59,68.74,61428.0,64.3182,64.3743,64.1499,64.2902,61428.0
2022-01-06 15:30:00,68.75,68.82,68.49,68.67,358214.0,64.2995,64.365,64.0564,64.2247,358214.0
2022-01-07 09:30:00,68.58,68.59,67.88,68.26,70732.0,64.1405,64.1499,63.4858,63.8412,70732.0
2022-01-07 10:00:00,68.26,68.26,67.88,68.01,54704.0,63.8412,63.8412,63.4858,63.6074,54704.0
2022-01-07 10:30:00,68.01,68.12,67.37,67.39,116429.0,63.6074,63.7103,63.0089,63.0276,116429.0
2022-01-07 11:00:00,67.39,67.52,67.18,67.27,115455.0,63.0276,63.1491,62.8312,62.9153,115455.0
2022-01-07 11:30:00,67.26,67.33,67.11,67.19,77467.0,62.906,62.9714,62.7657,62.8405,77467.0
2022-01-07 12:00:00,67.2,67.24,66.96,67.09,55792.0,62.8499,62.8873,62.6254,62.747,55792.0
2022-01-07 12:30:00,67.08,67.08,66.88,66.99,44271.0,62.7376,62.7376,62.5506,62.6535,44271.0
2022-01-07 13:00:00,66.99,66.99,66.85,66.9,65124.0,62.6535,62.6535,62.5225,62.5693,65124.0
2022-01-07 13:30:00,66.88,67.21,66.87,67.2,101179.0,62.5506,62.8592,62.5412,62.8499,101179.0
2022-01-07 14:00:00,67.21,67.27,67.16,67.2,37310.0,62.8592,62.9153,62.8124,62.8499,37310.0
2022-01-07 14:30:00,67.2,67.43,67.11,67.42,71473.0,62.8499,63.065,62.7657,63.0556,71473.0
2022-01-07 15:00:00,67.41,67.47,67.18,67.26,147394.0,63.0463,63.1024,62.8312,62.906,147394.0
2022-01-07 15:30:00,67.26,67.36,67.04,67.07,417518.0,62.906,62.9995,62.7002,62.7283,417518.0
2022-01-10 09:30:00,66.3,66.91,66.06,66.63,153956.0,62.0081,62.5786,61.7837,62.3168,153956.0
2022-01-10 10:00:00,66.64,66.69,66.29,66.66,103760.0,62.3261,62.3729,61.9988,62.3448,103760.0
2022-01-10 10:30:00,66.65,66.89,66.37,66.53,111876.0,62.3355,62.5599,62.0736,62.2232,111876.0
2022-01-10 11:00:00,66.52,66.75,66.31,66.71,84224.0,62.2139,62.429,62.0175,62.3916,84224.0
2022-01-10 11:30:00,66.71,66.71,65.77,65.9,152700.0,62.3916,62.3916,61.5124,61.634,152700.0
2022-01-10 12:00:00,65.9,66.07,65.77,66.01,64803.0,61.634,61.793,61.5124,61.7369,64803.0
2022-01-10 12:30:00,66.01,66.33,65.96,66.14,65112.0,61.7369,62.0362,61.6901,61.8585,65112.0
2022-01-10 13:00:00,66.14,66.51,66.11,66.42,64054.0,61.8585,62.2045,61.8304,62.1204,64054.0
2022-01-10 13:30:00,66.42,66.7,66.22,66.62,69732.0,62.1204,62.3822,61.9333,62.3074,69732.0
2022-01-10 14:00:00,66.63,66.8,66.6,66.69,59902.0,62.3168,62.4758,62.2887,62.3729,59902.0
2022-01-10 14:30:00,66.68,66.77,66.46,66.65,68641.0,62.3635,62.4477,62.1578,62.3355,68641.0
2022-01-10 15:00:00,66.65,66.68,66.29,66.37,68466.0,62.3355,62.3635,61.9988,62.0736,68466.0
2022-01-10 15:30:00,66.36,66.67,66.27,66.62,370574.0,62.0642,62.3542,61.9801,62.3074,370574.0
2022-01-11 09:30:00,67.02,67.33,66.13,66.25,84839.0,62.6815,62.9714,61.8491,61.9614,84839.0
2022-01-11 10:00:00,66.24,66.72,66.18,66.52,71193.0,61.952,62.4009,61.8959,62.2139,71193.0
2022-01-11 10:30:00,66.53,66.76,66.32,66.68,49878.0,62.2232,62.4383,62.0268,62.3635,49878.0
2022-01-11 11:00:00,66.68,67.01,66.59,66.9,67165.0,62.3635,62.6722,62.2793,62.5693,67165.0
2022-01-11 11:30:00,66.92,67.16,66.89,66.95,43393.0,62.588,62.8124,62.5599,62.616,43393.0
2022-01-11 12:00:00,66.91,66.96,66.72,66.73,27850.0,62.5786,62.6254,62.4009,62.4103,27850.0
2022-01-11 12:30:00,66.7,66.87,66.66,66.87,40971.0,62.3822,62.5412,62.3448,62.5412,40971.0
2022-01-11 13:00:00,66.86,67.1,66.77,67.07,31759.0,62.5319,62.7563,62.4477,62.7283,31759.0
2022-01-11 13:30:00,67.08,67.33,67.04,67.24,40783.0,62.7376,62.9714,62.7002,62.8873,40783.0
2022-01-11 14:00:00,67.23,67.37,67.18,67.32,41076.0,62.8779,63.0089,62.8312,62.9621,41076.0
2022-01-11 14:30:00,67.3,67.4,67.26,67.31,46606.0,62.9434,63.0369,62.906,62.9527,46606.0
2022-01-11 15:00:00,67.31,67.38,67.24,67.26,254174.0,62.9527,63.0182,62.8873,62.906,254174.0
2022-01-11 15:30:00,67.26,67.5,67.22,67.49,303707.0,62.906,63.1304,62.8686,63.1211,303707.0
2022-01-12 09:30:00,67.94,68.68,67.82,68.31,158421.0,63.542,64.2341,63.4297,63.888,158421.0
2022-01-12 10:00:00,68.33,68.68,68.21,68.28,149667.0,63.9067,64.2341,63.7945,63.8599,149667.0
2022-01-12 10:30:00,68.31,68.44,68.08,68.36,158381.0,63.888,64.0096,63.6729,63.9348,158381.0
2022-01-12 11:00:00,68.38,68.48,67.86,68.07,194253.0,63.9535,64.047,63.4671,63.6635,194253.0
2022-01-12 11:30:00,68.09,68.39,68.09,68.16,40491.0,63.6822,63.9628,63.6822,63.7477,40491.0
2022-01-12 12:00:00,68.15,68.2,67.92,68.15,118603.0,63.7384,63.7851,63.5233,63.7384,118603.0
2022-01-12 12:30:00,68.15,68.37,68.08,68.31,71873.0,63.7384,63.9441,63.6729,63.888,71873.0
2022-01-12 13:00:00,68.31,68.32,68.19,68.19,53293.0,63.888,63.8974,63.7758,63.7758,53293.0
2022-01-12 13:30:00,68.17,68.32,68.13,68.17,46838.0,63.7571,63.8974,63.7197,63.7571,46838.0
2022-01-12 14:00:00,68.16,68.42,68.04,68.42,90400.0,63.7477,63.9909,63.6355,63.9909,90400.0
2022-01-12 14:30:00,68.41,68.59,68.26,68.52,160406.0,63.9815,64.1499,63.8412,64.0844,160406.0
2022-01-12 15:00:00,68.52,68.55,68.36,68.55,84277.0,64.0844,64.1125,63.9348,64.1125,84277.0
2022-01-12 15:30:00,68.54,68.63,68.28,68.32,277390.0,64.1031,64.1873,63.8599,63.8974,277390.0
2022-01-13 09:30:00,68.47,69.39,68.47,69.25,268501.0,64.0376,64.8981,64.0376,64.7672,268501.0
2022-01-13 10:00:00,69.22,69.32,68.8,68.84,152720.0,64.7391,64.8326,64.3463,64.3837,152720.0
2022-01-13 10:30:00,68.88,68.88,68.3,68.54,51308.0,64.4211,64.4211,63.8787,64.1031,51308.0
2022-01-13 11:00:00,68.52,68.83,68.4,68.81,157219.0,64.0844,64.3743,63.9722,64.3556,157219.0
2022-01-13 11:30:00,68.81,68.94,68.7,68.87,43252.0,64.3556,64.4772,64.2528,64.4118,43252.0
2022-01-13 12:00:00,68.89,68.89,68.17,68.35,36708.0,64.4305,64.4305,63.7571,63.9254,36708.0
2022-01-13 12:30:00,68.33,68.49,68.25,68.35,70296.0,63.9067,64.0564,63.8319,63.9254,70296.0
2022-01-13 13:00:00,68.35,68.5,68.28,68.43,27101.0,63.9254,64.0657,63.8599,64.0002,27101.0
2022-01-13 13:30:00,68.41,68.45,68.26,68.44,30228.0,63.9815,64.0189,63.8412,64.0096,30228.0
2022-01-13 14:00:00,68.44,68.6,68.29,68.31,117633.0,64.0096,64.1592,63.8693,63.888,117633.0
2022-01-13 14:30:00,68.31,68.33,68.17,68.27,48188.0,63.888,63.9067,63.7571,63.8506,48188.0
2022-01-13 15:00:00,68.27,68.27,68.02,68.2,142887.0,63.8506,63.8506,63.6168,63.7851,142887.0
2022-01-13 15:30:00,68.2,68.23,67.91,68.15,242987.0,63.7851,63.8132,63.5139,63.7384,242987.0
2022-01-14 09:30:00,67.14,67.56,66.42,67.56,206757.0,62.7937,63.1866,62.1204,63.1866,206757.0
2022-01-14 10:00:00,67.58,67.96,67.51,67.62,155654.0,63.2053,63.5607,63.1398,63.2427,155654.0
2022-01-14 10:30:00,67.62,67.79,67.1,67.15,143116.0,63.2427,63.4017,62.7563,62.8031,143116.0
2022-01-14 11:00:00,67.17,67.28,66.86,67.07,82413.0,62.8218,62.9247,62.5319,62.7283,82413.0
2022-01-14 11:30:00,67.08,67.55,66.99,67.5,133933.0,62.7376,63.1772,62.6535,63.1304,133933.0
2022-01-14 12:00:00,67.5,67.5,67.08,67.27,82144.0,63.1304,63.1304,62.7376,62.9153,82144.0
2022-01-14 12:30:00,67.27,67.38,66.88,66.92,82782.0,62.9153,63.0182,62.5506,62.588,82782.0
2022-01-14 13:00:00,66.92,67.03,66.77,66.88,101104.0,62.588,62.6909,62.4477,62.5506,101104.0
2022-01-14 13:30:00,66.84,66.91,66.63,66.85,68220.0,62.5132,62.5786,62.3168,62.5225,68220.0
2022-01-14 14:00:00,66.83,67.09,66.75,66.97,108203.0,62.5038,62.747,62.429,62.6347,108203.0
2022-01-14 14:30:00,66.96,67.34,66.96,67.18,154087.0,62.6254,62.9808,62.6254,62.8312,154087.0
2022-01-14 15:00:00,67.19,67.41,67.13,67.31,158925.0,62.8405,63.0463,62.7844,62.9527,158925.0
2022-01-14 15:30:00,67.34,67.48,67.14,67.29,516222.0,62.9808,63.1117,62.7937,62.934,516222.0
2022-01-18 09:30:00,66.85,67.62,65.54,65.66,436510.0,62.5225,63.2427,61.2973,61.4096,436510.0
2022-01-18 10:00:00,65.72,65.94,65.45,65.71,113117.0,61.4657,61.6714,61.2131,61.4563,113117.0
2022-01-18 10:30:00,65.73,65.84,65.35,65.57,182158.0,61.475,61.5779,61.1196,61.3254,182158.0
2022-01-18 11:00:00,65.55,65.98,65.39,65.74,42975.0,61.3067,61.7088,61.157,61.4844,42975.0
2022-01-18 11:30:00,65.74,66.08,65.66,66.06,67649.0,61.4844,61.8024,61.4096,61.7837,67649.0
2022-01-18 12:00:00,66.09,66.12,65.74,65.89,68267.0,61.8117,61.8398,61.4844,61.6247,68267.0
2022-01-18 12:30:00,65.88,66.1,65.83,65.95,68430.0,61.6153,61.8211,61.5685,61.6808,68430.0
2022-01-18 13:00:00,65.95,66.21,65.91,66.1,93654.0,61.6808,61.9239,61.6434,61.8211,93654.0
2022-01-18 13:30:00,66.13,66.5,66.06,66.38,117950.0,61.8491,62.1952,61.7837,62.0829,117950.0
2022-01-18 14:00:00,66.39,66.45,66.04,66.05,75858.0,62.0923,62.1484,61.765,61.7743,75858.0
2022-01-18 14:30:00,66.04,66.48,66.02,66.38,93878.0,61.765,62.1765,61.7462,62.0829,93878.0
2022-01-18 15:00:00,66.35,66.37,65.97,66.08,69521.0,62.0549,62.0736,61.6995,61.8024,69521.0
2022-01-18 15:30:00,66.09,66.24,65.78,65.91,399960.0,61.8117,61.952,61.5218,61.6434,399960.0
2022-01-19 09:30:00,66.2,66.59,65.94,66.01,99126.0,61.9146,62.2793,61.6714,61.7369,99126.0
2022-01-19 10:00:00,66.02,66.18,65.96,65.99,1072487.0,61.7462,61.8959,61.6901,61.7182,1072487.0
2022-01-19 10:30:00,66.01,66.46,65.77,66.39,234528.0,61.7369,62.1578,61.5124,62.0923,234528.0
2022-01-19 11:00:00,66.39,66.64,66.25,66.61,166090.0,62.0923,62.3261,61.9614,62.2981,166090.0
2022-01-19 11:30:00,66.61,66.96,66.48,66.94,361704.0,62.2981,62.6254,62.1765,62.6067,361704.0
2022-01-19 12:00:00,66.94,67.06,66.9,67.01,88745.0,62.6067,62.7189,62.5693,62.6722,88745.0
2022-01-19 12:30:00,67.01,67.04,66.37,66.42,394498.0,62.6722,62.7002,62.0736,62.1204,394498.0
2022-01-19 13:00:00,66.39,66.56,66.36,66.45,86477.0,62.0923,62.2513,62.0642,62.1484,86477.0
2022-01-19 13:30:00,66.46,66.5,66.21,66.22,122888.0,62.1578,62.1952,61.9239,61.9333,122888.0
2022-01-19 14:00:00,66.21,66.27,66.01,66.1,96280.0,61.9239,61.9801,61.7369,61.8211,96280.0
2022-01-19 14:30:00,66.1,66.27,66.05,66.2,81130.0,61.8211,61.9801,61.7743,61.9146,81130.0
2022-01-19 15:00:00,66.22,66.25,65.96,65.96,141730.0,61.9333,61.9614,61.6901,61.6901,141730.0
2022-01-19 15:30:00,65.95,66.07,65.45,65.59,360953.0,61.6808,61.793,61.2131,61.3441,360953.0
2022-01-20 09:30:00,66.33,66.68,65.96,66.63,112329.0,62.0362,62.3635,61.6901,62.3168,112329.0
2022-01-20 10:00:00,66.63,66.8,66.27,66.77,319575.0,62.3168,62.4758,61.9801,62.4477,319575.0
2022-01-20 10:30:00,66.77,66.94,66.58,66.88,85069.0,62.4477,62.6067,62.27,62.5506,85069.0
2022-01-20 11:00:00,66.87,67.0,66.65,66.79,54684.0,62.5412,62.6628,62.3355,62.4664,54684.0
2022-01-20 11:30:00,66.78,66.86,66.59,66.63,46420.0,62.457,62.5319,62.2793,62.3168,46420.0
2022-01-20 12:00:00,66.65,66.69,66.43,66.63,76722.0,62.3355,62.3729,62.1297,62.3168,76722.0
2022-01-20 12:30:00,66.64,66.68,66.42,66.42,47067.0,62.3261,62.3635,62.1204,62.1204,47067.0
2022-01-20 13:00:00,66.42,66.45,66.28,66.39,80126.0,62.1204,62.1484,61.9894,62.0923,80126.0
2022-01-20 13:30:00,66.41,66.48,66.25,66.25,46249.0,62.111,62.1765,61.9614,61.9614,46249.0
2022-01-20 14:00:00,66.26,66.53,66.2,66.27,57476.0,61.9707,62.2232,61.9146,61.9801,57476.0
2022-01-20 14:30:00,66.25,66.28,66.06,66.23,84481.0,61.9614,61.9894,61.7837,61.9427,84481.0
2022-01-20 15:00:00,66.24,66.3,65.78,65.86,108583.0,61.952,62.0081,61.5218,61.5966,108583.0
2022-01-20 15:30:00,65.87,65.93,65.05,65.12,311619.0,61.606,61.6621,60.839,60.9045,311619.0
2022-01-21 09:30:00,64.94,65.2,64.53,64.81,189433.0,60.7362,60.9793,60.3527,60.6146,189433.0
2022-01-21 10:00:00,64.87,65.18,64.54,65.1,71161.0,60.6707,60.9606,60.3621,60.8858,71161.0
2022-01-21 10:30:00,65.05,65.48,65.0,65.35,113435.0,60.839,61.2412,60.7923,61.1196,113435.0
2022-01-21 11:00:00,65.38,65.58,65.16,65.31,81346.0,61.1477,61.3347,60.9419,61.0822,81346.0
2022-01-21 11:30:00,65.31,65.32,64.65,64.77,86645.0,61.0822,61.0916,60.4649,60.5772,86645.0
2022-01-21 12:00:00,64.75,64.85,64.51,64.67,119655.0,60.5585,60.652,60.334,60.4836,119655.0
2022-01-21 12:30:00,64.67,64.99,64.61,64.76,58477.0,60.4836,60.7829,60.4275,60.5678,58477.0
2022-01-21 13:00:00,64.78,64.94,64.62,64.77,55055.0,60.5865,60.7362,60.4369,60.5772,55055.0
2022-01-21 13:30:00,64.75,65.02,64.75,64.83,77342.0,60.5585,60.811,60.5585,60.6333,77342.0
2022-01-21 14:00:00,64.86,64.95,64.57,64.58,49673.0,60.6613,60.7455,60.3901,60.3995,49673.0
2022-01-21 14:30:00,64.56,64.76,64.48,64.5,54134.0,60.3808,60.5678,60.3059,60.3246,54134.0
2022-01-21 15:00:00,64.5,64.55,64.11,64.19,86303.0,60.3246,60.3714,59.9599,60.0347,86303.0
2022-01-21 15:30:00,64.19,64.44,64.01,64.25,423520.0,60.0347,60.2685,59.8664,60.0908,423520.0
2022-01-24 09:30:00,63.17,63.36,62.86,62.97,105905.0,59.0807,59.2584,58.7908,58.8937,105905.0
2022-01-24 10:00:00,62.95,63.49,62.66,63.29,75405.0,58.875,59.38,58.6038,59.193,75405.0
2022-01-24 10:30:00,63.32,63.63,63.26,63.28,89634.0,59.221,59.511,59.1649,59.1836,89634.0
2022-01-24 11:00:00,63.25,63.62,63.15,63.62,113337.0,59.1556,59.5016,59.062,59.5016,113337.0
2022-01-24 11:30:00,63.64,63.67,62.85,63.25,78950.0,59.5203,59.5484,58.7815,59.1556,78950.0
2022-01-24 12:00:00,63.25,63.27,62.82,63.01,76894.0,59.1556,59.1743,58.7534,58.9311,76894.0
2022-01-24 12:30:00,63.0,63.41,62.88,63.27,89594.0,58.9217,59.3052,58.8095,59.1743,89594.0
2022-01-24 13:00:00,63.28,63.82,63.2,63.45,99805.0,59.1836,59.6887,59.1088,59.3426,99805.0
2022-01-24 13:30:00,63.44,64.08,63.43,64.07,206049.0,59.3333,59.9318,59.3239,59.9225,206049.0
2022-01-24 14:00:00,64.05,64.35,63.52,63.6,100988.0,59.9038,60.1844,59.4081,59.4829,100988.0
2022-01-24 14:30:00,63.61,64.05,63.43,64.0,77482.0,59.4923,59.9038,59.3239,59.857,77482.0
2022-01-24 15:00:00,64.03,64.52,64.0,64.4,138610.0,59.8851,60.3433,59.857,60.2311,138610.0
2022-01-24 15:30:00,64.36,65.11,64.3,65.0,638979.0,60.1937,60.8952,60.1376,60.7923,638979.0
2022-01-25 09:30:00,63.87,64.05,62.91,63.23,89448.0,59.7354,59.9038,58.8376,59.1369,89448.0
2022-01-25 10:00:00,63.26,63.72,62.74,63.72,87444.0,59.1649,59.5951,58.6786,59.5951,87444.0
2022-01-25 10:30:00,63.71,63.77,62.96,62.96,95069.0,59.5858,59.6419,58.8843,58.8843,95069.0
2022-01-25 11:00:00,62.95,63.47,62.76,63.44,53895.0,58.875,59.3613,58.6973,59.3333,53895.0
2022-01-25 11:30:00,63.44,63.47,62.89,62.89,40680.0,59.3333,59.3613,58.8189,58.8189,40680.0
2022-01-25 12:00:00,62.88,63.26,62.67,63.18,47044.0,58.8095,59.1649,58.6131,59.0901,47044.0
2022-01-25 12:30:00,63.15,63.17,62.74,62.93,51350.0,59.062,59.0807,58.6786,58.8563,51350.0
2022-01-25 13:00:00,62.9,63.22,62.82,63.16,61874.0,58.8282,59.1275,58.7534,59.0714,61874.0
2022-01-25 13:30:00,63.16,63.46,63.09,63.46,131536.0,59.0714,59.352,59.0059,59.352,131536.0
2022-01-25 14:00:00,63.47,63.62,63.28,63.47,81480.0,59.3613,59.5016,59.1836,59.3613,81480.0
2022-01-25 14:30:00,63.48,63.93,63.39,63.86,87545.0,59.3707,59.7915,59.2865,59.7261,87545.0
2022-01-25 15:00:00,63.85,63.96,63.59,63.62,140075.0,59.7167,59.8196,59.4736,59.5016,140075.0
2022-01-25 15:30:00,63.63,63.7,63.33,63.44,181426.0,59.511,59.5764,59.2304,59.3333,181426.0
2022-01-26 09:30:00,64.18,64.55,63.79,64.52,168601.0,60.0254,60.3714,59.6606,60.3433,168601.0
2022-01-26 10:00:00,64.53,64.57,63.77,63.87,112261.0,60.3527,60.3901,59.6419,59.7354,112261.0
2022-01-26 10:30:00,63.86,64.05,63.77,64.05,130124.0,59.7261,59.9038,59.6419,59.9038,130124.0
2022-01-26 11:00:00,64.04,64.42,64.01,64.11,60829.0,59.8944,60.2498,59.8664,59.9599,60829.0
2022-01-26 11:30:00,64.14,64.19,63.87,63.99,42979.0,59.9879,60.0347,59.7354,59.8477,42979.0
2022-01-26 12:00:00,64.01,64.11,63.89,63.94,41578.0,59.8664,59.9599,59.7541,59.8009,41578.0
2022-01-26 12:30:00,63.94,64.3,63.94,64.17,85868.0,59.8009,60.1376,59.8009,60.016,85868.0
2022-01-26 13:00:00,64.16,64.18,63.89,64.15,62504.0,60.0067,60.0254,59.7541,59.9973,62504.0
2022-01-26 13:30:00,64.1,64.33,64.04,64.33,86177.0,59.9505,60.1656,59.8944,60.1656,86177.0
2022-01-26 14:00:00,64.3,64.48,63.76,64.23,98798.0,60.1376,60.3059,59.6325,60.0721,98798.0
2022-01-26 14:30:00,64.2,64.27,62.84,63.08,127709.0,60.0441,60.1095,58.7721,58.9966,127709.0
2022-01-26 15:00:00,63.05,63.05,61.91,62.45,147168.0,58.9685,58.9685,57.9023,58.4073,147168.0
2022-01-26 15:30:00,62.38,62.58,62.09,62.31,402764.0,58.3419,58.5289,58.0707,58.2764,402764.0
2022-01-27 09:30:00,62.93,63.52,62.76,63.04,90769.0,58.8563,59.4081,58.6973,58.9592,90769.0
2022-01-27 10:00:00,63.02,63.57,62.7,62.7,99300.0,58.9404,59.4548,58.6412,58.6412,99300.0
2022-01-27 10:30:00,62.68,63.01,62.26,63.01,92819.0,58.6225,58.9311,58.2296,58.9311,92819.0
2022-01-27 11:00:00,63.01,63.21,62.18,62.24,65278.0,58.9311,59.1181,58.1548,58.2109,65278.0
2022-01-27 11:30:00,62.3,62.71,62.29,62.59,39392.0,58.2671,58.6505,58.2577,58.5383,39392.0
2022-01-27 12:00:00,62.61,62.63,61.99,62.01,45432.0,58.557,58.5757,57.9771,57.9958,45432.0
2022-01-27 12:30:00,62.0,62.03,61.69,61.85,87877.0,57.9865,58.0145,57.6965,57.8462,87877.0
2022-01-27 13:00:00,61.85,61.88,61.38,61.4,109719.0,57.8462,57.8742,57.4066,57.4253,109719.0
2022-01-27 13:30:00,61.41,61.67,61.34,61.58,87197.0,57.4347,57.6778,57.3692,57.5937,87197.0
2022-01-27 14:00:00,61.57,61.88,61.39,61.43,123312.0,57.5843,57.8742,57.416,57.4534,123312.0
2022-01-27 14:30:00,61.43,61.84,61.29,61.59,81728.0,57.4534,57.8368,57.3224,57.603,81728.0
2022-01-27 15:00:00,61.62,61.83,61.26,61.57,105098.0,57.6311,57.8275,57.2944,57.5843,105098.0
2022-01-27 15:30:00,61.57,61.94,61.54,61.58,360024.0,57.5843,57.9304,57.5563,57.5937,360024.0
2022-01-28 09:30:00,61.59,61.65,60.73,60.91,82258.0,57.603,57.6591,56.7987,56.967,82258.0
2022-01-28 10:00:00,60.92,61.47,60.84,61.23,54485.0,56.9764,57.4908,56.9016,57.2663,54485.0
2022-01-28 10:30:00,61.23,61.43,60.71,61.4,96262.0,57.2663,57.4534,56.78,57.4253,96262.0
2022-01-28 11:00:00,61.41,61.6,61.21,61.35,118238.0,57.4347,57.6124,57.2476,57.3786,118238.0
2022-01-28 11:30:00,61.37,61.78,61.22,61.78,103162.0,57.3973,57.7807,57.257,57.7807,103162.0
2022-01-28 12:00:00,61.79,62.11,61.54,61.57,221522.0,57.7901,58.0894,57.5563,57.5843,221522.0
2022-01-28 12:30:00,61.57,61.73,61.4,61.52,65270.0,57.5843,57.734,57.4253,57.5376,65270.0
2022-01-28 13:00:00,61.53,61.68,61.47,61.61,66512.0,57.5469,57.6872,57.4908,57.6217,66512.0
2022-01-28 13:30:00,61.63,62.0,61.63,61.87,156603.0,57.6404,57.9865,57.6404,57.8649,156603.0
2022-01-28 14:00:00,61.87,61.95,61.31,61.31,61868.0,57.8649,57.9397,57.3411,57.3411,61868.0
2022-01-28 14:30:00,61.3,61.86,61.21,61.85,102782.0,57.3318,57.8555,57.2476,57.8462,102782.0
2022-01-28 15:00:00,61.87,62.1,61.82,62.02,116581.0,57.8649,58.08,57.8181,58.0052,116581.0
2022-01-28 15:30:00,62.01,62.64,61.89,62.61,478566.0,57.9958,58.585,57.8836,58.557,478566.0
2022-01-31 09:30:00,62.71,62.91,62.28,62.55,103387.0,58.6505,58.8376,58.2484,58.5009,103387.0
2022-01-31 10:00:00,62.58,62.95,62.58,62.72,92758.0,58.5289,58.875,58.5289,58.6599,92758.0
2022-01-31 10:30:00,62.73,62.91,62.53,62.63,50300.0,58.6692,58.8376,58.4822,58.5757,50300.0
2022-01-31 11:00:00,62.66,62.75,62.48,62.59,51558.0,58.6038,58.6879,58.4354,58.5383,51558.0
2022-01-31 11:30:00,62.6,62.95,62.56,62.91,80190.0,58.5476,58.875,58.5102,58.8376,80190.0
2022-01-31 12:00:00,62.92,62.99,62.67,62.76,79360.0,58.8469,58.9124,58.6131,58.6973,79360.0
2022-01-31 12:30:00,62.77,62.84,62.64,62.76,44106.0,58.7066,58.7721,58.585,58.6973,44106.0
2022-01-31 13:00:00,62.74,62.87,62.64,62.77,47263.0,58.6786,58.8002,58.585,58.7066,47263.0
2022-01-31 13:30:00,62.79,62.9,62.66,62.72,88414.0,58.7253,58.8282,58.6038,58.6599,88414.0
2022-01-31 14:00:00,62.75,62.98,62.74,62.98,59121.0,58.6879,58.903,58.6786,58.903,59121.0
2022-01-31 14:30:00,62.98,63.01,62.91,62.93,76690.0,58.903,58.9311,58.8376,58.8563,76690.0
2022-01-31 15:00:00,62.92,62.96,62.67,62.88,134596.0,58.8469,58.8843,58.6131,58.8095,134596.0
2022-01-31 15:30:00,62.87,63.61,62.81,63.33,527742.0,58.8002,59.4923,58.744,59.2304,527742.0
2022-02-01 09:30:00,63.66,63.9,62.81,62.95,61452.0,59.539,59.7635,58.744,58.875,61452.0
2022-02-01 10:00:00,62.98,62.98,62.24,62.34,50199.0,58.903,58.903,58.2109,58.3045,50199.0
2022-02-01 10:30:00,62.38,62.62,62.2,62.61,50209.0,58.3419,58.5663,58.1735,58.557,50209.0
2022-02-01 11:00:00,62.62,63.0,62.61,62.79,51478.0,58.5663,58.9217,58.557,58.7253,51478.0
2022-02-01 11:30:00,62.78,62.93,62.59,62.89,25534.0,58.716,58.8563,58.5383,58.8189,25534.0
2022-02-01 12:00:00,62.87,62.94,62.77,62.89,34965.0,58.8002,58.8656,58.7066,58.8189,34965.0
2022-02-01 12:30:00,62.89,63.16,62.81,63.15,24227.0,58.8189,59.0714,58.744,59.062,24227.0
2022-02-01 13:00:00,63.16,63.16,62.95,63.1,28988.0,59.0714,59.0714,58.875,59.0153,28988.0
2022-02-01 13:30:00,63.08,63.23,62.99,63.13,33816.0,58.9966,59.1369,58.9124,59.0433,33816.0
2022-02-01 14:00:00,63.14,63.23,63.07,63.19,30356.0,59.0527,59.1369,58.9872,59.0994,30356.0
2022-02-01 14:30:00,63.19,63.23,63.04,63.11,34603.0,59.0994,59.1369,58.9592,59.0246,34603.0
2022-02-01 15:00:00,63.11,63.35,63.09,63.34,57725.0,59.0246,59.2491,59.0059,59.2397,57725.0
2022-02-01 15:30:00,63.34,63.47,63.21,63.35,234881.0,59.2397,59.3613,59.1181,59.2491,234881.0
2022-02-02 09:30:00,63.35,63.82,63.0,63.36,50941.0,59.2491,59.6887,58.9217,59.2584,50941.0
2022-02-02 10:00:00,63.38,63.63,62.89,63.22,80063.0,59.2771,59.511,58.8189,59.1275,80063.0
2022-02-02 10:30:00,63.21,63.66,63.12,63.47,74697.0,59.1181,59.539,59.034,59.3613,74697.0
2022-02-02 11:00:00,63.47,63.69,63.31,63.58,75188.0,59.3613,59.5671,59.2117,59.4642,75188.0
2022-02-02 11:30:00,63.54,63.65,63.42,63.54,48332.0,59.4268,59.5297,59.3146,59.4268,48332.0
2022-02-02 12:00:00,63.52,63.83,63.52,63.72,48055.0,59.4081,59.698,59.4081,59.5951,48055.0
2022-02-02 12:30:00,63.73,63.85,63.66,63.72,52002.0,59.6045,59.7167,59.539,59.5951,52002.0
2022-02-02 13:00:00,63.72,63.92,63.68,63.78,96941.0,59.5951,59.7822,59.5577,59.6513,96941.0
2022-02-02 13:30:00,63.78,63.88,63.72,63.85,26965.0,59.6513,59.7448,59.5951,59.7167,26965.0
2022-02-02 14:00:00,63.84,63.89,63.67,63.73,38527.0,59.7074,59.7541,59.5484,59.6045,38527.0
2022-02-02 14:30:00,63.74,63.89,63.71,63.79,86423.0,59.6138,59.7541,59.5858,59.6606,86423.0
2022-02-02 15:00:00,63.78,63.83,63.55,63.61,159036.0,59.6513,59.698,59.4361,59.4923,159036.0
2022-02-02 15:30:00,63.6,63.8,63.57,63.6,368454.0,59.4829,59.67,59.4548,59.4829,368454.0
2022-02-03 09:30:00,63.07,63.19,62.53,62.74,88932.0,58.9872,59.0994,58.4822,58.6786,88932.0
2022-02-03 10:00:00,62.78,63.14,62.76,62.95,77171.0,58.716,59.0527,58.6973,58.875,77171.0
2022-02-03 10:30:00,62.94,63.51,62.94,63.49,52347.0,58.8656,59.3987,58.8656,59.38,52347.0
2022-02-03 11:00:00,63.5,63.53,63.33,63.45,73782.0,59.3894,59.4174,59.2304,59.3426,73782.0
2022-02-03 11:30:00,63.45,63.5,63.12,63.13,47227.0,59.3426,59.3894,59.034,59.0433,47227.0
2022-02-03 12:00:00,63.15,63.35,63.06,63.31,36168.0,59.062,59.2491,58.9779,59.2117,36168.0
2022-02-03 12:30:00,63.31,63.33,63.19,63.29,30545.0,59.2117,59.2304,59.0994,59.193,30545.0
2022-02-03 13:00:00,63.28,63.33,63.17,63.27,27068.0,59.1836,59.2304,59.0807,59.1743,27068.0
2022-02-03 13:30:00,63.28,63.41,63.19,63.21,37459.0,59.1836,59.3052,59.0994,59.1181,37459.0
2022-02-03 14:00:00,63.22,63.31,63.04,63.06,49081.0,59.1275,59.2117,58.9592,58.9779,49081.0
2022-02-03 14:30:00,63.05,63.07,62.7,62.87,57415.0,58.9685,58.9872,58.6412,58.8002,57415.0
2022-02-03 15:00:00,62.88,63.04,62.74,62.93,69634.0,58.8095,58.9592,58.6786,58.8563,69634.0
2022-02-03 15:30:00,62.91,62.99,62.56,62.63,322136.0,58.8376,58.9124,58.5102,58.5757,322136.0
2022-02-04 09:30:00,62.35,62.49,61.6,61.79,61319.0,58.3138,58.4448,57.6124,57.7901,61319.0
2022-02-04 10:00:00,61.81,61.87,61.34,61.34,129965.0,57.8088,57.8649,57.3692,57.3692,129965.0
2022-02-04 10:30:00,61.37,61.51,60.83,61.09,94324.0,57.3973,57.5282,56.8922,57.1354,94324.0
2022-02-04 11:00:00,61.07,61.47,61.04,61.4,66381.0,57.1167,57.4908,57.0886,57.4253,66381.0
2022-02-04 11:30:00,61.4,61.61,61.37,61.4,49135.0,57.4253,57.6217,57.3973,57.4253,49135.0
2022-02-04 12:00:00,61.41,61.54,61.3,61.5,43256.0,57.4347,57.5563,57.3318,57.5188,43256.0
2022-02-04 12:30:00,61.5,61.57,61.37,61.53,70609.0,57.5188,57.5843,57.3973,57.5469,70609.0
2022-02-04 13:00:00,61.54,61.82,61.54,61.66,82677.0,57.5563,57.8181,57.5563,57.6685,82677.0
2022-02-04 13:30:00,61.68,61.84,61.65,61.81,74752.0,57.6872,57.8368,57.6591,57.8088,74752.0
2022-02-04 14:00:00,61.83,61.84,61.47,61.48,70121.0,57.8275,57.8368,57.4908,57.5001,70121.0
2022-02-04 14:30:00,61.49,61.69,61.44,61.6,81118.0,57.5095,57.6965,57.4627,57.6124,81118.0
2022-02-04 15:00:00,61.6,61.99,61.6,61.87,118147.0,57.6124,57.9771,57.6124,57.8649,118147.0
2022-02-04 15:30:00,61.88,62.0,61.31,61.46,484392.0,57.8742,57.9865,57.3411,57.4814,484392.0
2022-02-07 09:30:00,61.5,61.63,60.89,60.9,140071.0,57.5188,57.6404,56.9483,56.9577,140071.0
2022-02-07 10:00:00,60.9,61.19,60.65,60.92,318726.0,56.9577,57.2289,56.7239,56.9764,318726.0
2022-02-07 10:30:00,60.92,61.16,60.71,60.87,220276.0,56.9764,57.2009,56.78,56.9296,220276.0
2022-02-07 11:00:00,60.87,60.89,60.61,60.73,102187.0,56.9296,56.9483,56.6865,56.7987,102187.0
2022-02-07 11:30:00,60.73,60.87,60.52,60.85,82534.0,56.7987,56.9296,56.6023,56.9109,82534.0
2022-02-07 12:00:00,60.84,60.85,60.52,60.54,259401.0,56.9016,56.9109,56.6023,56.621,259401.0
2022-02-07 12:30:00,60.53,60.88,60.51,60.82,96621.0,56.6116,56.939,56.5929,56.8829,96621.0
2022-02-07 13:00:00,60.82,60.97,60.76,60.92,80001.0,56.8829,57.0232,56.8267,56.9764,80001.0
2022-02-07 13:30:00,60.93,61.25,60.9,61.09,212552.0,56.9857,57.285,56.9577,57.1354,212552.0
2022-02-07 14:00:00,61.08,61.08,60.91,60.99,101541.0,57.126,57.126,56.967,57.0419,101541.0
2022-02-07 14:30:00,61.0,61.04,60.68,60.79,247232.0,57.0512,57.0886,56.7519,56.8548,247232.0
2022-02-07 15:00:00,60.78,60.89,60.44,60.48,380392.0,56.8455,56.9483,56.5275,56.5649,380392.0
2022-02-07 15:30:00,60.49,60.57,60.0,60.32,1008259.0,56.5742,56.649,56.1159,56.4152,1008259.0
2022-02-08 09:30:00,59.26,59.69,57.96,59.58,594420.0,55.4239,55.826,54.208,55.7231,594420.0
2022-02-08 10:00:00,59.56,59.66,58.73,58.81,346295.0,55.7044,55.798,54.9282,55.003,346295.0
2022-02-08 10:30:00,58.79,59.06,58.49,58.89,199128.0,54.9843,55.2368,54.7037,55.0778,199128.0
2022-02-08 11:00:00,58.9,59.37,58.89,59.09,227527.0,55.0872,55.5267,55.0778,55.2649,227527.0
2022-02-08 11:30:00,59.08,59.6,59.07,59.4,214849.0,55.2555,55.7418,55.2461,55.5548,214849.0
2022-02-08 12:00:00,59.4,59.65,59.19,59.41,117989.0,55.5548,55.7886,55.3584,55.5641,117989.0
2022-02-08 12:30:00,59.42,59.83,59.38,59.65,101109.0,55.5735,55.957,55.5361,55.7886,101109.0
2022-02-08 13:00:00,59.67,59.84,59.43,59.7,128990.0,55.8073,55.9663,55.5828,55.8354,128990.0
2022-02-08 13:30:00,59.73,60.03,59.73,59.75,99980.0,55.8634,56.144,55.8634,55.8821,99980.0
2022-02-08 14:00:00,59.76,59.89,59.64,59.72,94348.0,55.8915,56.0131,55.7793,55.8541,94348.0
2022-02-08 14:30:00,59.7,59.81,59.39,59.4,137143.0,55.8354,55.9382,55.5454,55.5548,137143.0
2022-02-08 15:00:00,59.39,59.62,59.15,59.58,156295.0,55.5454,55.7605,55.321,55.7231,156295.0
2022-02-08 15:30:00,59.59,59.61,59.13,59.15,556968.0,55.7325,55.7512,55.3023,55.321,556968.0
2022-02-09 09:30:00,60.22,60.79,59.94,60.5,227641.0,56.3217,56.8548,56.0598,56.5836,227641.0
2022-02-09 10:00:00,60.54,60.83,60.51,60.74,124470.0,56.621,56.8922,56.5929,56.808,124470.0
2022-02-09 10:30:00,60.78,61.09,60.74,60.89,115293.0,56.8455,57.1354,56.808,56.9483,115293.0
2022-02-09 11:00:00,60.91,60.95,60.59,60.78,115924.0,56.967,57.0044,56.6678,56.8455,115924.0
2022-02-09 11:30:00,60.76,61.04,60.72,61.03,73031.0,56.8267,57.0886,56.7893,57.0793,73031.0
2022-02-09 12:00:00,61.02,61.1,60.79,60.79,104361.0,57.0699,57.1447,56.8548,56.8548,104361.0
2022-02-09 12:30:00,60.77,60.98,60.76,60.96,65683.0,56.8361,57.0325,56.8267,57.0138,65683.0
2022-02-09 13:00:00,60.95,61.04,60.83,60.99,99165.0,57.0044,57.0886,56.8922,57.0419,99165.0
2022-02-09 13:30:00,60.99,61.02,60.86,60.89,101808.0,57.0419,57.0699,56.9203,56.9483,101808.0
2022-02-09 14:00:00,60.89,60.89,60.44,60.51,157511.0,56.9483,56.9483,56.5275,56.5929,157511.0
2022-02-09 14:30:00,60.5,60.56,60.4,60.43,125975.0,56.5836,56.6397,56.4901,56.5181,125975.0
2022-02-09 15:00:00,60.44,60.58,60.37,60.44,240737.0,56.5275,56.6584,56.462,56.5275,240737.0
2022-02-09 15:30:00,60.44,60.62,60.3,60.57,517236.0,56.5275,56.6958,56.3965,56.649,517236.0
2022-02-10 09:30:00,59.46,59.53,58.96,59.34,114982.0,55.6109,55.6764,55.1433,55.4987,114982.0
2022-02-10 10:00:00,59.39,59.95,59.38,59.85,136701.0,55.5454,56.0692,55.5361,55.9757,136701.0
2022-02-10 10:30:00,59.85,60.14,59.76,59.82,107679.0,55.9757,56.2469,55.8915,55.9476,107679.0
2022-02-10 11:00:00,59.8,60.0,59.71,59.88,112541.0,55.9289,56.1159,55.8447,56.0037,112541.0
2022-02-10 11:30:00,59.86,60.0,59.73,59.87,58524.0,55.985,56.1159,55.8634,55.9944,58524.0
2022-02-10 12:00:00,59.85,59.98,59.61,59.95,71147.0,55.9757,56.0972,55.7512,56.0692,71147.0
2022-02-10 12:30:00,59.95,59.99,59.17,59.21,82832.0,56.0692,56.1066,55.3397,55.3771,82832.0
2022-02-10 13:00:00,59.21,59.36,58.92,58.94,87721.0,55.3771,55.5174,55.1059,55.1246,87721.0
2022-02-10 13:30:00,58.94,58.96,58.64,58.85,112188.0,55.1246,55.1433,54.844,55.0404,112188.0
2022-02-10 14:00:00,58.83,58.86,58.38,58.64,93128.0,55.0217,55.0497,54.6008,54.844,93128.0
2022-02-10 14:30:00,58.64,58.69,58.37,58.41,113370.0,54.844,54.8907,54.5915,54.6289,113370.0
2022-02-10 15:00:00,58.42,58.57,58.27,58.48,158802.0,54.6382,54.7785,54.4979,54.6943,158802.0
2022-02-10 15:30:00,58.47,58.47,57.98,58.27,488193.0,54.685,54.685,54.2267,54.4979,488193.0
2022-02-11 09:30:00,58.38,58.69,58.18,58.28,158323.0,54.6008,54.8907,54.4138,54.5073,158323.0
2022-02-11 10:00:00,58.37,58.5,58.16,58.39,130747.0,54.5915,54.713,54.3951,54.6102,130747.0
2022-02-11 10:30:00,58.39,58.54,58.11,58.15,75054.0,54.6102,54.7505,54.3483,54.3857,75054.0
2022-02-11 11:00:00,58.13,58.29,57.97,58.11,86121.0,54.367,54.5166,54.2174,54.3483,86121.0
2022-02-11 11:30:00,58.15,58.36,57.99,58.32,103947.0,54.3857,54.5821,54.2361,54.5447,103947.0
2022-02-11 12:00:00,58.3,58.48,58.25,58.39,85162.0,54.526,54.6943,54.4792,54.6102,85162.0
2022-02-11 12:30:00,58.36,58.45,58.25,58.29,57701.0,54.5821,54.6663,54.4792,54.5166,57701.0
2022-02-11 13:00:00,58.28,58.4,58.19,58.2,72283.0,54.5073,54.6195,54.4231,54.4325,72283.0
2022-02-11 13:30:00,58.19,58.21,57.57,57.58,105230.0,54.4231,54.4418,53.8433,53.8526,105230.0
2022-02-11 14:00:00,57.59,58.04,57.5,57.79,100502.0,53.862,54.2828,53.7778,54.049,100502.0
2022-02-11 14:30:00,57.8,58.03,57.57,57.84,118897.0,54.0584,54.2735,53.8433,54.0958,118897.0
2022-02-11 15:00:00,57.84,58.04,57.64,57.86,146148.0,54.0958,54.2828,53.9087,54.1145,146148.0
2022-02-11 15:30:00,57.84,57.9,57.5,57.73,408126.0,54.0958,54.1519,53.7778,53.9929,408126.0
2022-02-14 09:30:00,57.52,57.85,57.4,57.46,134527.0,53.7965,54.1051,53.6843,53.7404,134527.0
2022-02-14 10:00:00,57.49,57.57,57.03,57.36,76653.0,53.7684,53.8433,53.3382,53.6468,76653.0
2022-02-14 10:30:00,57.35,57.42,56.94,56.94,54670.0,53.6375,53.703,53.254,53.254,54670.0
2022-02-14 11:00:00,56.94,57.25,56.91,57.14,55642.0,53.254,53.544,53.226,53.4411,55642.0
2022-02-14 11:30:00,57.15,57.26,57.06,57.21,51990.0,53.4504,53.5533,53.3663,53.5066,51990.0
2022-02-14 12:00:00,57.19,57.45,57.06,57.45,57245.0,53.4878,53.731,53.3663,53.731,57245.0
2022-02-14 12:30:00,57.44,57.59,57.39,57.59,61739.0,53.7217,53.862,53.6749,53.862,61739.0
2022-02-14 13:00:00,57.6,57.63,57.38,57.39,60839.0,53.8713,53.8994,53.6656,53.6749,60839.0
2022-02-14 13:30:00,57.4,57.41,56.84,56.86,87714.0,53.6843,53.6936,53.1605,53.1792,87714.0
2022-02-14 14:00:00,56.85,57.3,56.71,57.09,105548.0,53.1699,53.5907,53.0389,53.3943,105548.0
2022-02-14 14:30:00,57.07,57.33,57.04,57.25,138423.0,53.3756,53.6188,53.3476,53.544,138423.0
2022-02-14 15:00:00,57.27,57.53,57.13,57.5,106567.0,53.5627,53.8058,53.4317,53.7778,106567.0
2022-02-14 15:30:00,57.49,57.61,57.22,57.26,295469.0,53.7684,53.8807,53.5159,53.5533,295469.0
2022-02-15 09:30:00,58.06,58.41,57.93,58.0,105943.0,54.3015,54.6289,54.1799,54.2454,105943.0
2022-02-15 10:00:00,58.02,58.12,57.89,58.01,87004.0,54.2641,54.3576,54.1425,54.2548,87004.0
2022-02-15 10:30:00,58.03,58.18,57.8,57.89,168450.0,54.2735,54.4138,54.0584,54.1425,168450.0
2022-02-15 11:00:00,57.9,58.06,57.78,58.04,105428.0,54.1519,54.3015,54.0397,54.2828,105428.0
2022-02-15 11:30:00,58.05,58.1,57.95,58.05,49525.0,54.2922,54.3389,54.1987,54.2922,49525.0
2022-02-15 12:00:00,58.05,58.09,57.91,57.96,47278.0,54.2922,54.3296,54.1612,54.208,47278.0
2022-02-15 12:30:00,57.96,57.98,57.74,57.78,135339.0,54.208,54.2267,54.0022,54.0397,135339.0
2022-02-15 13:00:00,57.78,58.17,57.75,58.16,116990.0,54.0397,54.4044,54.0116,54.3951,116990.0
2022-02-15 13:30:00,58.16,58.3,58.15,58.16,91367.0,54.3951,54.526,54.3857,54.3951,91367.0
2022-02-15 14:00:00,58.17,58.24,58.03,58.23,93560.0,54.4044,54.4699,54.2735,54.4605,93560.0
2022-02-15 14:30:00,58.23,58.27,58.13,58.22,120141.0,54.4605,54.4979,54.367,54.4512,120141.0
2022-02-15 15:00:00,58.21,58.25,58.08,58.1,119745.0,54.4418,54.4792,54.3202,54.3389,119745.0
2022-02-15 15:30:00,58.1,58.12,57.77,58.02,500121.0,54.3389,54.3576,54.0303,54.2641,500121.0
2022-02-16 09:30:00,58.03,58.23,57.66,57.76,55629.0,54.2735,54.4605,53.9274,54.021,55629.0
2022-02-16 10:00:00,57.73,58.09,57.72,57.9,170272.0,53.9929,54.3296,53.9835,54.1519,170272.0
2022-02-16 10:30:00,57.9,58.01,57.65,57.8,93900.0,54.1519,54.2548,53.9181,54.0584,93900.0
2022-02-16 11:00:00,57.8,57.89,57.66,57.86,160343.0,54.0584,54.1425,53.9274,54.1145,160343.0
2022-02-16 11:30:00,57.87,57.97,57.75,57.78,76588.0,54.1238,54.2174,54.0116,54.0397,76588.0
2022-02-16 12:00:00,57.8,57.99,57.72,57.94,74295.0,54.0584,54.2361,53.9835,54.1893,74295.0
2022-02-16 12:30:00,57.94,57.96,57.73,57.94,80741.0,54.1893,54.208,53.9929,54.1893,80741.0
2022-02-16 13:00:00,57.93,57.99,57.88,57.9,45740.0,54.1799,54.2361,54.1332,54.1519,45740.0
2022-02-16 13:30:00,57.9,57.97,57.87,57.91,55674.0,54.1519,54.2174,54.1238,54.1612,55674.0
2022-02-16 14:00:00,57.93,58.46,57.79,58.39,170515.0,54.1799,54.6756,54.049,54.6102,170515.0
2022-02-16 14:30:00,58.39,58.5,58.24,58.48,70011.0,54.6102,54.713,54.4699,54.6943,70011.0
2022-02-16 15:00:00,58.5,58.81,58.44,58.8,108455.0,54.713,55.003,54.6569,54.9936,108455.0
2022-02-16 15:30:00,58.79,58.86,58.61,58.69,327108.0,54.9843,55.0497,54.8159,54.8907,327108.0
2022-02-17 09:30:00,58.33,58.78,57.98,58.17,67947.0,54.5541,54.9749,54.2267,54.4044,67947.0
2022-02-17 10:00:00,58.15,58.18,57.93,57.95,58889.0,54.3857,54.4138,54.1799,54.1987,58889.0
2022-02-17 10:30:00,57.91,58.39,57.9,58.37,62467.0,54.1612,54.6102,54.1519,54.5915,62467.0
2022-02-17 11:00:00,58.37,58.4,58.23,58.25,61698.0,54.5915,54.6195,54.4605,54.4792,61698.0
2022-02-17 11:30:00,58.25,58.4,58.14,58.14,37165.0,54.4792,54.6195,54.3764,54.3764,37165.0
2022-02-17 12:00:00,58.15,58.44,58.15,58.42,55877.0,54.3857,54.6569,54.3857,54.6382,55877.0
2022-02-17 12:30:00,58.43,58.46,58.26,58.32,49248.0,54.6476,54.6756,54.4886,54.5447,49248.0
2022-02-17 13:00:00,58.32,58.43,58.27,58.33,50449.0,54.5447,54.6476,54.4979,54.5541,50449.0
2022-02-17 13:30:00,58.33,58.47,58.3,58.4,78266.0,54.5541,54.685,54.526,54.6195,78266.0
2022-02-17 14:00:00,58.4,58.4,58.21,58.26,74343.0,54.6195,54.6195,54.4418,54.4886,74343.0
2022-02-17 14:30:00,58.25,58.25,58.02,58.03,82996.0,54.4792,54.4792,54.2641,54.2735,82996.0
2022-02-17 15:00:00,58.03,58.03,57.69,57.95,119764.0,54.2735,54.2735,53.9555,54.1987,119764.0
2022-02-17 15:30:00,57.96,58.1,57.7,57.75,315641.0,54.208,54.3389,53.9648,54.0116,315641.0
2022-02-18 09:30:00,57.85,58.19,57.79,58.16,91928.0,54.1051,54.4231,54.049,54.3951,91928.0
2022-02-18 10:00:00,58.2,58.27,57.98,58.06,63348.0,54.4325,54.4979,54.2267,54.3015,63348.0
2022-02-18 10:30:00,58.05,58.15,57.93,57.98,96582.0,54.2922,54.3857,54.1799,54.2267,96582.0
2022-02-18 11:00:00,57.98,57.99,57.45,57.46,202907.0,54.2267,54.2361,53.731,53.7404,202907.0
2022-02-18 11:30:00,57.48,57.56,57.17,57.23,195878.0,53.7591,53.8339,53.4691,53.5253,195878.0
2022-02-18 12:00:00,57.23,57.53,57.16,57.5,66306.0,53.5253,53.8058,53.4598,53.7778,66306.0
2022-02-18 12:30:00,57.49,57.62,57.33,57.5,89684.0,53.7684,53.89,53.6188,53.7778,89684.0
2022-02-18 13:00:00,57.51,57.65,57.46,57.52,52423.0,53.7871,53.9181,53.7404,53.7965,52423.0
2022-02-18 13:30:00,57.51,57.76,57.49,57.71,63498.0,53.7871,54.021,53.7684,53.9742,63498.0
2022-02-18 14:00:00,57.7,57.95,57.61,57.91,78192.0,53.9648,54.1987,53.8807,54.1612,78192.0
2022-02-18 14:30:00,57.93,58.02,57.69,57.94,61432.0,54.1799,54.2641,53.9555,54.1893,61432.0
2022-02-18 15:00:00,57.95,57.98,57.69,57.71,102210.0,54.1987,54.2267,53.9555,53.9742,102210.0
2022-02-18 15:30:00,57.7,57.76,57.44,57.57,270229.0,53.9648,54.021,53.7217,53.8433,270229.0
2022-02-22 09:30:00,57.48,57.74,57.0,57.45,100157.0,53.7591,54.0022,53.3101,53.731,100157.0
2022-02-22 10:00:00,57.46,57.62,57.27,57.39,67992.0,53.7404,53.89,53.5627,53.6749,67992.0
2022-02-22 10:30:00,57.41,57.41,56.54,56.57,56718.0,53.6936,53.6936,52.8799,52.908,56718.0
2022-02-22 11:00:00,56.56,56.66,56.27,56.43,158939.0,52.8986,52.9922,52.6274,52.777,158939.0
2022-02-22 11:30:00,56.43,56.62,56.42,56.47,65038.0,52.777,52.9547,52.7677,52.8145,65038.0
2022-02-22 12:00:00,56.47,56.57,56.23,56.23,55067.0,52.8145,52.908,52.59,52.59,55067.0
2022-02-22 12:30:00,56.23,56.24,56.01,56.05,93434.0,52.59,52.5993,52.3842,52.4216,93434.0
2022-02-22 13:00:00,56.06,56.13,55.82,55.97,66636.0,52.431,52.4965,52.2065,52.3468,66636.0
2022-02-22 13:30:00,55.96,56.07,55.68,55.76,59619.0,52.3375,52.4404,52.0756,52.1504,59619.0
2022-02-22 14:00:00,55.74,55.77,55.43,55.63,57239.0,52.1317,52.1598,51.8418,52.0288,57239.0
2022-02-22 14:30:00,55.65,55.98,55.47,55.96,61465.0,52.0475,52.3562,51.8792,52.3375,61465.0
2022-02-22 15:00:00,55.98,56.3,55.94,56.21,136288.0,52.3562,52.6555,52.3188,52.5713,136288.0
2022-02-22 15:30:00,56.18,56.26,55.7,55.9,404876.0,52.5432,52.6181,52.0943,52.2814,404876.0
2022-02-23 09:30:00,56.2,56.2,55.87,56.11,54591.0,52.5619,52.5619,52.2533,52.4778,54591.0
2022-02-23 10:00:00,56.12,56.17,55.7,55.8,83138.0,52.4871,52.5339,52.0943,52.1878,83138.0
2022-02-23 10:30:00,55.79,55.94,55.64,55.77,68103.0,52.1785,52.3188,52.0382,52.1598,68103.0
2022-02-23 11:00:00,55.75,55.84,55.58,55.61,71376.0,52.1411,52.2252,51.9821,52.0101,71376.0
2022-02-23 11:30:00,55.61,55.88,55.59,55.85,63832.0,52.0101,52.2627,51.9914,52.2346,63832.0
2022-02-23 12:00:00,55.86,56.06,55.74,56.04,60579.0,52.2439,52.431,52.1317,52.4123,60579.0
2022-02-23 12:30:00,56.04,56.05,55.59,55.63,102793.0,52.4123,52.4216,51.9914,52.0288,102793.0
2022-02-23 13:00:00,55.62,55.65,55.3,55.41,54496.0,52.0195,52.0475,51.7202,51.8231,54496.0
2022-02-23 13:30:00,55.42,55.65,55.35,55.54,56582.0,51.8324,52.0475,51.767,51.9447,56582.0
2022-02-23 14:00:00,55.54,55.6,55.21,55.26,62666.0,51.9447,52.0008,51.636,51.6828,62666.0
2022-02-23 14:30:00,55.28,55.3,55.08,55.2,68142.0,51.7015,51.7202,51.5144,51.6267,68142.0
2022-02-23 15:00:00,55.18,55.21,54.96,55.16,95900.0,51.608,51.636,51.4022,51.5893,95900.0
2022-02-23 15:30:00,55.15,55.27,55.03,55.08,635416.0,51.5799,51.6921,51.4677,51.5144,635416.0
2022-02-24 09:30:00,53.96,54.63,53.6,54.62,145651.0,50.7222,51.352,50.3838,51.3426,145651.0
2022-02-24 10:00:00,54.67,54.7,54.19,54.3,162334.0,51.3896,51.4178,50.9384,51.0418,162334.0
2022-02-24 10:30:00,54.27,54.37,53.99,54.23,122878.0,51.0136,51.1076,50.7504,50.976,122878.0
2022-02-24 11:00:00,54.21,54.51,54.1,54.26,62330.0,50.9572,51.2392,50.8538,51.0042,62330.0
2022-02-24 11:30:00,54.25,54.49,54.03,54.45,50379.0,50.9948,51.2204,50.788,51.1828,50379.0
2022-02-24 12:00:00,54.45,54.48,54.06,54.34,52908.0,51.1828,51.211,50.8162,51.0794,52908.0
2022-02-24 12:30:00,54.32,54.68,54.15,54.43,71135.0,51.0606,51.399,50.9008,51.164,71135.0
2022-02-24 13:00:00,54.4,54.67,54.28,54.36,58626.0,51.1358,51.3896,51.023,51.0982,58626.0
2022-02-24 13:30:00,54.37,54.84,54.37,54.51,69364.0,51.1076,51.5494,51.1076,51.2392,69364.0
2022-02-24 14:00:00,54.51,54.83,54.49,54.75,58847.0,51.2392,51.54,51.2204,51.4648,58847.0
2022-02-24 14:30:00,54.75,55.04,54.74,54.97,73084.0,51.4648,51.7374,51.4554,51.6716,73084.0
2022-02-24 15:00:00,54.97,55.26,54.92,54.98,125141.0,51.6716,51.9442,51.6246,51.681,125141.0
2022-02-24 15:30:00,55.0,55.41,54.96,55.37,342293.0,51.6998,52.0852,51.6622,52.0476,342293.0
2022-02-25 09:30:00,55.38,55.82,55.19,55.24,93907.0,52.057,52.4706,51.8784,51.9254,93907.0
2022-02-25 10:00:00,55.22,55.49,55.01,55.49,58941.0,51.9066,52.1604,51.7092,52.1604,58941.0
2022-02-25 10:30:00,55.5,55.78,55.36,55.67,43037.0,52.1698,52.433,52.0382,52.3296,43037.0
2022-02-25 11:00:00,55.69,56.15,55.61,56.13,51269.0,52.3484,52.7808,52.2732,52.762,51269.0
2022-02-25 11:30:00,56.12,56.32,56.09,56.26,60316.0,52.7526,52.9406,52.7244,52.8842,60316.0
2022-02-25 12:00:00,56.25,56.46,56.24,56.42,46870.0,52.8748,53.0722,52.8654,53.0346,46870.0
2022-02-25 12:30:00,56.43,56.54,56.37,56.44,37670.0,53.044,53.1474,52.9876,53.0534,37670.0
2022-02-25 13:00:00,56.47,56.54,56.32,56.54,46449.0,53.0816,53.1474,52.9406,53.1474,46449.0
2022-02-25 13:30:00,56.54,56.66,56.43,56.51,53495.0,53.1474,53.2602,53.044,53.1192,53495.0
2022-02-25 14:00:00,56.5,56.64,56.41,56.6,49686.0,53.1098,53.2414,53.0252,53.2038,49686.0
2022-02-25 14:30:00,56.62,56.67,56.34,56.44,52668.0,53.2226,53.2696,52.9594,53.0534,52668.0
2022-02-25 15:00:00,56.43,56.64,56.33,56.55,71130.0,53.044,53.2414,52.95,53.1568,71130.0
2022-02-25 15:30:00,56.55,56.67,56.42,56.64,241629.0,53.1568,53.2696,53.0346,53.2414,241629.0
2022-02-28 09:30:00,55.86,56.04,55.62,55.9,114343.0,52.5082,52.6774,52.2826,52.5458,114343.0
2022-02-28 10:00:00,55.92,55.96,55.49,55.51,104772.0,52.5646,52.6022,52.1604,52.1792,104772.0
2022-02-28 10:30:00,55.54,55.85,55.51,55.81,59969.0,52.2074,52.4988,52.1792,52.4612,59969.0
2022-02-28 11:00:00,55.8,56.1,55.8,56.05,78558.0,52.4518,52.7338,52.4518,52.6868,78558.0
2022-02-28 11:30:00,56.03,56.1,55.87,56.01,56788.0,52.668,52.7338,52.5176,52.6492,56788.0
2022-02-28 12:00:00,56.0,56.03,55.53,55.65,46242.0,52.6398,52.668,52.198,52.3108,46242.0
2022-02-28 12:30:00,55.64,55.73,55.54,55.63,46066.0,52.3014,52.386,52.2074,52.292,46066.0
2022-02-28 13:00:00,55.63,55.85,55.61,55.8,66704.0,52.292,52.4988,52.2732,52.4518,66704.0
2022-02-28 13:30:00,55.79,56.02,55.76,55.92,68979.0,52.4424,52.6586,52.4142,52.5646,68979.0
2022-02-28 14:00:00,55.91,55.92,55.51,55.54,100538.0,52.5552,52.5646,52.1792,52.2074,100538.0
2022-02-28 14:30:00,55.55,55.76,55.46,55.71,60609.0,52.2168,52.4142,52.1322,52.3672,60609.0
2022-02-28 15:00:00,55.7,55.71,55.37,55.52,106882.0,52.3578,52.3672,52.0476,52.1886,106882.0
2022-02-28 15:30:00,55.52,56.13,55.4,56.04,488267.0,52.1886,52.762,52.0758,52.6774,488267.0
2022-03-01 09:30:00,55.94,56.6,55.19,55.19,119436.0,52.5834,53.2038,51.8784,51.8784,119436.0
2022-03-01 10:00:00,55.23,55.37,54.93,55.01,67831.0,51.916,52.0476,51.634,51.7092,67831.0
2022-03-01 10:30:00,55.0,55.0,54.25,54.65,144822.0,51.6998,51.6998,50.9948,51.3708,144822.0
2022-03-01 11:00:00,54.64,54.96,54.58,54.91,116606.0,51.3614,51.6622,51.305,51.6152,116606.0
2022-03-01 11:30:00,54.9,54.91,54.41,54.48,107753.0,51.6058,51.6152,51.1452,51.211,107753.0
2022-03-01 12:00:00,54.45,54.48,54.16,54.28,161424.0,51.1828,51.211,50.9102,51.023,161424.0
2022-03-01 12:30:00,54.26,54.59,54.25,54.44,168851.0,51.0042,51.3144,50.9948,51.1734,168851.0
2022-03-01 13:00:00,54.44,54.57,54.12,54.23,165978.0,51.1734,51.2956,50.8726,50.976,165978.0
2022-03-01 13:30:00,54.23,54.54,54.21,54.51,105197.0,50.976,51.2674,50.9572,51.2392,105197.0
2022-03-01 14:00:00,54.52,54.89,54.47,54.86,85022.0,51.2486,51.5964,51.2016,51.5682,85022.0
2022-03-01 14:30:00,54.86,55.02,54.7,54.72,85298.0,51.5682,51.7186,51.4178,51.4366,85298.0
2022-03-01 15:00:00,54.73,55.03,54.66,54.7,81413.0,51.446,51.728,51.3802,51.4178,81413.0
2022-03-01 15:30:00,54.69,54.8,54.25,54.59,596225.0,51.4084,51.5118,50.9948,51.3144,596225.0
2022-03-02 09:30:00,54.6,55.43,54.56,55.39,221826.0,51.3238,52.104,51.2862,52.0664,221826.0
2022-03-02 10:00:00,55.41,55.97,55.25,55.88,196891.0,52.0852,52.6116,51.9348,52.527,196891.0
2022-03-02 10:30:00,55.88,55.92,55.55,55.82,99273.0,52.527,52.5646,52.2168,52.4706,99273.0
2022-03-02 11:00:00,55.82,56.05,55.72,55.88,115009.0,52.4706,52.6868,52.3766,52.527,115009.0
2022-03-02 11:30:00,55.87,56.07,55.72,55.8,103592.0,52.5176,52.7056,52.3766,52.4518,103592.0
2022-03-02 12:00:00,55.81,56.17,55.77,56.16,100448.0,52.4612,52.7996,52.4236,52.7902,100448.0
2022-03-02 12:30:00,56.17,56.32,56.11,56.27,61972.0,52.7996,52.9406,52.7432,52.8936,61972.0
2022-03-02 13:00:00,56.27,56.37,56.2,56.32,55241.0,52.8936,52.9876,52.8278,52.9406,55241.0
2022-03-02 13:30:00,56.33,56.47,56.28,56.42,67207.0,52.95,53.0816,52.903,53.0346,67207.0
2022-03-02 14:00:00,56.42,56.49,56.19,56.24,78872.0,53.0346,53.1004,52.8184,52.8654,78872.0
2022-03-02 14:30:00,56.25,56.32,56.05,56.1,92705.0,52.8748,52.9406,52.6868,52.7338,92705.0
2022-03-02 15:00:00,56.1,56.2,56.03,56.18,105582.0,52.7338,52.8278,52.668,52.809,105582.0
2022-03-02 15:30:00,56.19,56.39,56.13,56.23,547369.0,52.8184,53.0064,52.762,52.856,547369.0
2022-03-03 09:30:00,56.63,56.89,56.22,56.66,41839.0,53.232,53.4764,52.8466,53.2602,41839.0
2022-03-03 10:00:00,56.64,56.69,56.28,56.28,38723.0,53.2414,53.2884,52.903,52.903,38723.0
2022-03-03 10:30:00,56.3,56.33,55.79,55.79,113796.0,52.9218,52.95,52.4424,52.4424,113796.0
2022-03-03 11:00:00,55.8,55.91,55.54,55.75,202294.0,52.4518,52.5552,52.2074,52.4048,202294.0
2022-03-03 11:30:00,55.75,56.04,55.69,55.94,84183.0,52.4048,52.6774,52.3484,52.5834,84183.0
2022-03-03 12:00:00,55.94,55.99,55.76,55.77,44858.0,52.5834,52.6304,52.4142,52.4236,44858.0
2022-03-03 12:30:00,55.78,56.21,55.78,56.01,76916.0,52.433,52.8372,52.433,52.6492,76916.0
2022-03-03 13:00:00,56.01,56.09,55.91,56.08,84022.0,52.6492,52.7244,52.5552,52.715,84022.0
2022-03-03 13:30:00,56.07,56.14,55.9,56.08,74571.0,52.7056,52.7714,52.5458,52.715,74571.0
2022-03-03 14:00:00,56.07,56.21,56.04,56.1,99922.0,52.7056,52.8372,52.6774,52.7338,99922.0
2022-03-03 14:30:00,56.09,56.09,55.79,55.93,87621.0,52.7244,52.7244,52.4424,52.574,87621.0
2022-03-03 15:00:00,55.92,56.02,55.69,55.97,86642.0,52.5646,52.6586,52.3484,52.6116,86642.0
2022-03-03 15:30:00,55.96,55.96,55.66,55.74,265943.0,52.6022,52.6022,52.3202,52.3954,265943.0
2022-03-04 09:30:00,55.17,55.46,55.04,55.46,78240.0,51.8596,52.1322,51.7374,52.1322,78240.0
2022-03-04 10:00:00,55.45,55.51,54.77,54.91,93709.0,52.1228,52.1792,51.4836,51.6152,93709.0
2022-03-04 10:30:00,54.92,54.92,54.29,54.34,149143.0,51.6246,51.6246,51.0324,51.0794,149143.0
2022-03-04 11:00:00,54.36,54.43,54.18,54.35,178774.0,51.0982,51.164,50.929,51.0888,178774.0
2022-03-04 11:30:00,54.35,54.6,54.27,54.34,155524.0,51.0888,51.3238,51.0136,51.0794,155524.0
2022-03-04 12:00:00,54.36,54.67,54.26,54.55,186211.0,51.0982,51.3896,51.0042,51.2768,186211.0
2022-03-04 12:30:00,54.54,54.81,54.47,54.73,108041.0,51.2674,51.5212,51.2016,51.446,108041.0
2022-03-04 13:00:00,54.72,54.88,54.63,54.68,47786.0,51.4366,51.587,51.352,51.399,47786.0
2022-03-04 13:30:00,54.65,54.75,54.54,54.62,45288.0,51.3708,51.4648,51.2674,51.3426,45288.0
2022-03-04 14:00:00,54.63,54.85,54.46,54.79,44602.0,51.352,51.5588,51.1922,51.5024,44602.0
2022-03-04 14:30:00,54.78,54.83,54.43,54.45,68876.0,51.493,51.54,51.164,51.1828,68876.0
2022-03-04 15:00:00,54.48,54.66,54.45,54.58,87966.0,51.211,51.3802,51.1828,51.305,87966.0
2022-03-04 15:30:00,54.56,54.87,54.51,54.84,209412.0,51.2862,51.5776,51.2392,51.5494,209412.0
2022-03-07 09:30:00,54.92,54.92,54.34,54.4,64082.0,51.6246,51.6246,51.0794,51.1358,64082.0
2022-03-07 10:00:00,54.37,54.37,53.6,53.64,88881.0,51.1076,51.1076,50.3838,50.4214,88881.0
2022-03-07 10:30:00,53.62,53.72,53.49,53.6,91823.0,50.4026,50.4966,50.2804,50.3838,91823.0
2022-03-07 11:00:00,53.58,53.58,53.21,53.23,62891.0,50.365,50.365,50.0172,50.036,62891.0
2022-03-07 11:30:00,53.23,53.25,52.66,52.68,70145.0,50.036,50.0548,49.5002,49.519,70145.0
2022-03-07 12:00:00,52.65,52.84,52.6,52.76,58556.0,49.4908,49.6694,49.4438,49.5942,58556.0
2022-03-07 12:30:00,52.75,52.95,52.65,52.71,57914.0,49.5848,49.7728,49.4908,49.5472,57914.0
2022-03-07 13:00:00,52.7,52.83,52.57,52.75,59943.0,49.5378,49.66,49.4156,49.5848,59943.0
2022-03-07 13:30:00,52.75,52.82,52.52,52.55,62443.0,49.5848,49.6506,49.3686,49.3968,62443.0
2022-03-07 14:00:00,52.55,52.8,52.48,52.6,69236.0,49.3968,49.6318,49.331,49.4438,69236.0
2022-03-07 14:30:00,52.58,52.61,52.27,52.37,56313.0,49.425,49.4532,49.1336,49.2276,56313.0
2022-03-07 15:00:00,52.36,52.41,52.1,52.33,97243.0,49.2182,49.2652,48.9738,49.19,97243.0
2022-03-07 15:30:00,52.33,52.33,51.89,51.93,306550.0,49.19,49.19,48.7764,48.814,306550.0
2022-03-08 09:30:00,52.21,52.63,52.01,52.23,183304.0,49.0772,49.472,48.8892,49.096,183304.0
2022-03-08 10:00:00,52.23,52.43,51.77,51.96,164658.0,49.096,49.284,48.6636,48.8422,164658.0
2022-03-08 10:30:00,51.98,52.5,51.8,52.44,74114.0,48.861,49.3498,48.6918,49.2934,74114.0
2022-03-08 11:00:00,52.46,52.48,51.78,51.82,92230.0,49.3122,49.331,48.673,48.7106,92230.0
2022-03-08 11:30:00,51.79,52.29,51.59,52.2,79139.0,48.6824,49.1524,48.4944,49.0678,79139.0
2022-03-08 12:00:00,52.18,53.14,52.18,53.14,53975.0,49.049,49.9514,49.049,49.9514,53975.0
2022-03-08 12:30:00,53.14,53.44,53.07,53.39,42142.0,49.9514,50.2334,49.8856,50.1864,42142.0
2022-03-08 13:00:00,53.41,53.71,53.41,53.56,245182.0,50.2052,50.4872,50.2052,50.3462,245182.0
2022-03-08 13:30:00,53.55,53.55,52.83,52.85,122805.0,50.3368,50.3368,49.66,49.6788,122805.0
2022-03-08 14:00:00,52.84,53.05,52.56,53.05,46396.0,49.6694,49.8668,49.4062,49.8668,46396.0
2022-03-08 14:30:00,53.03,53.2,52.86,53.09,59736.0,49.848,50.0078,49.6882,49.9044,59736.0
2022-03-08 15:00:00,53.1,53.34,52.91,52.91,121710.0,49.9138,50.1394,49.7352,49.7352,121710.0
2022-03-08 15:30:00,52.93,52.95,52.48,52.48,277498.0,49.754,49.7728,49.331,49.331,277498.0
2022-03-09 09:30:00,53.3,54.07,53.3,53.6,106641.0,50.1018,50.8256,50.1018,50.3838,106641.0
2022-03-09 10:00:00,53.61,54.32,53.58,54.32,121049.0,50.3932,51.0606,50.365,51.0606,121049.0
2022-03-09 10:30:00,54.3,54.46,54.15,54.46,112881.0,51.0418,51.1922,50.9008,51.1922,112881.0
2022-03-09 11:00:00,54.47,54.51,54.13,54.3,80616.0,51.2016,51.2392,50.882,51.0418,80616.0
2022-03-09 11:30:00,54.3,54.43,54.22,54.41,54624.0,51.0418,51.164,50.9666,51.1452,54624.0
2022-03-09 12:00:00,54.39,54.59,54.32,54.56,48127.0,51.1264,51.3144,51.0606,51.2862,48127.0
2022-03-09 12:30:00,54.55,55.2,54.5,55.16,163785.0,51.2768,51.8878,51.2298,51.8502,163785.0
2022-03-09 13:00:00,55.14,55.14,54.89,55.14,107870.0,51.8314,51.8314,51.5964,51.8314,107870.0
2022-03-09 13:30:00,55.14,55.14,54.74,54.83,111487.0,51.8314,51.8314,51.4554,51.54,111487.0
2022-03-09 14:00:00,54.82,54.97,54.62,54.66,102191.0,51.5306,51.6716,51.3426,51.3802,102191.0
2022-03-09 14:30:00,54.68,54.93,54.61,54.61,94614.0,51.399,51.634,51.3332,51.3332,94614.0
2022-03-09 15:00:00,54.63,54.88,54.63,54.78,147124.0,51.352,51.587,51.352,51.493,147124.0
2022-03-09 15:30:00,54.79,54.84,54.09,54.11,777841.0,51.5024,51.5494,50.8444,50.8632,777841.0
2022-03-10 09:30:00,53.38,53.38,52.4,53.06,224014.0,50.177,50.177,49.2558,49.8762,224014.0
2022-03-10 10:00:00,53.05,53.51,52.86,53.09,256936.0,49.8668,50.2992,49.6882,49.9044,256936.0
2022-03-10 10:30:00,53.08,53.71,52.99,53.46,164340.0,49.895,50.4872,49.8104,50.2522,164340.0
2022-03-10 11:00:00,53.46,53.53,53.27,53.37,313640.0,50.2522,50.318,50.0736,50.1676,313640.0
2022-03-10 11:30:00,53.38,53.52,53.25,53.48,118481.0,50.177,50.3086,50.0548,50.271,118481.0
2022-03-10 12:00:00,53.47,53.55,53.31,53.31,104816.0,50.2616,50.3368,50.1112,50.1112,104816.0
2022-03-10 12:30:00,53.3,53.42,53.18,53.35,100294.0,50.1018,50.2146,49.989,50.1488,100294.0
2022-03-10 13:00:00,53.34,53.8,53.3,53.56,97585.0,50.1394,50.5718,50.1018,50.3462,97585.0
2022-03-10 13:30:00,53.55,53.8,53.41,53.49,107496.0,50.3368,50.5718,50.2052,50.2804,107496.0
2022-03-10 14:00:00,53.49,53.77,53.48,53.73,148459.0,50.2804,50.5436,50.271,50.506,148459.0
2022-03-10 14:30:00,53.73,53.81,53.57,53.58,140623.0,50.506,50.5812,50.3556,50.365,140623.0
2022-03-10 15:00:00,53.6,53.77,53.42,53.75,275227.0,50.3838,50.5436,50.2146,50.5248,275227.0
2022-03-10 15:30:00,53.75,53.87,53.57,53.85,480378.0,50.5248,50.6376,50.3556,50.6188,480378.0
2022-03-11 09:30:00,54.23,54.66,53.96,54.53,171533.0,50.976,51.3802,50.7222,51.258,171533.0
2022-03-11 10:00:00,54.56,54.59,54.3,54.45,73174.0,51.2862,51.3144,51.0418,51.1828,73174.0
2022-03-11 10:30:00,54.45,54.71,54.38,54.7,95807.0,51.1828,51.4272,51.117,51.4178,95807.0
2022-03-11 11:00:00,54.7,54.84,54.5,54.74,90261.0,51.4178,51.5494,51.2298,51.4554,90261.0
2022-03-11 11:30:00,54.74,54.86,54.6,54.6,70911.0,51.4554,51.5682,51.3238,51.3238,70911.0
2022-03-11 12:00:00,54.6,54.62,54.43,54.46,77531.0,51.3238,51.3426,51.164,51.1922,77531.0
2022-03-11 12:30:00,54.46,54.52,54.2,54.26,69817.0,51.1922,51.2486,50.9478,51.0042,69817.0
2022-03-11 13:00:00,54.24,54.41,54.21,54.32,67027.0,50.9854,51.1452,50.9572,51.0606,67027.0
2022-03-11 13:30:00,54.33,54.65,54.22,54.25,114323.0,51.07,51.3708,50.9666,50.9948,114323.0
2022-03-11 14:00:00,54.24,54.41,54.22,54.39,77717.0,50.9854,51.1452,50.9666,51.1264,77717.0
2022-03-11 14:30:00,54.38,54.4,54.15,54.2,123934.0,51.117,51.1358,50.9008,50.9478,123934.0
2022-03-11 15:00:00,54.2,54.23,54.01,54.05,123618.0,50.9478,50.976,50.7692,50.8068,123618.0
2022-03-11 15:30:00,54.04,54.05,53.69,53.74,421512.0,50.7974,50.8068,50.4684,50.5154,421512.0
2022-03-14 09:30:00,54.56,54.59,53.91,54.27,158877.0,51.2862,51.3144,50.6752,51.0136,158877.0
2022-03-14 10:00:00,54.25,54.74,54.15,54.7,90325.0,50.9948,51.4554,50.9008,51.4178,90325.0
2022-03-14 10:30:00,54.69,54.96,54.63,54.96,77518.0,51.4084,51.6622,51.352,51.6622,77518.0
2022-03-14 11:00:00,54.97,54.97,54.52,54.62,41107.0,51.6716,51.6716,51.2486,51.3426,41107.0
2022-03-14 11:30:00,54.6,54.74,54.4,54.46,40688.0,51.3238,51.4554,51.1358,51.1922,40688.0
2022-03-14 12:00:00,54.41,54.42,54.1,54.29,42699.0,51.1452,51.1546,50.8538,51.0324,42699.0
2022-03-14 12:30:00,54.3,54.48,54.15,54.24,46417.0,51.0418,51.211,50.9008,50.9854,46417.0
2022-03-14 13:00:00,54.21,54.26,54.08,54.1,92981.0,50.9572,51.0042,50.835,50.8538,92981.0
2022-03-14 13:30:00,54.1,54.17,53.91,53.93,46648.0,50.8538,50.9196,50.6752,50.694,46648.0
2022-03-14 14:00:00,53.95,54.04,53.86,53.91,55309.0,50.7128,50.7974,50.6282,50.6752,55309.0
2022-03-14 14:30:00,53.91,54.09,53.86,54.07,47561.0,50.6752,50.8444,50.6282,50.8256,47561.0
2022-03-14 15:00:00,54.05,54.17,53.96,54.05,59937.0,50.8068,50.9196,50.7222,50.8068,59937.0
2022-03-14 15:30:00,54.04,54.15,53.86,54.11,271544.0,50.7974,50.9008,50.6282,50.8632,271544.0
2022-03-15 09:30:00,54.55,55.17,54.36,54.89,91639.0,51.2768,51.8596,51.0982,51.5964,91639.0
2022-03-15 10:00:00,54.9,55.12,54.74,55.09,80874.0,51.6058,51.8126,51.4554,51.7844,80874.0
2022-03-15 10:30:00,55.09,55.13,54.81,54.85,194073.0,51.7844,51.822,51.5212,51.5588,194073.0
2022-03-15 11:00:00,54.87,55.12,54.76,54.94,82030.0,51.5776,51.8126,51.4742,51.6434,82030.0
2022-03-15 11:30:00,54.94,55.26,54.9,54.94,203345.0,51.6434,51.9442,51.6058,51.6434,203345.0
2022-03-15 12:00:00,54.94,55.07,54.72,55.05,126893.0,51.6434,51.7656,51.4366,51.7468,126893.0
2022-03-15 12:30:00,55.07,55.18,54.97,55.13,51770.0,51.7656,51.869,51.6716,51.822,51770.0
2022-03-15 13:00:00,55.12,55.25,54.92,55.06,182001.0,51.8126,51.9348,51.6246,51.7562,182001.0
2022-03-15 13:30:00,55.06,55.36,55.0,55.19,109363.0,51.7562,52.0382,51.6998,51.8784,109363.0
2022-03-15 14:00:00,55.19,55.24,54.9,54.94,53097.0,51.8784,51.9254,51.6058,51.6434,53097.0
2022-03-15 14:30:00,54.94,55.39,54.87,55.34,53176.0,51.6434,52.0664,51.5776,52.0194,53176.0
2022-03-15 15:00:00,55.32,55.57,55.24,55.57,77467.0,52.0006,52.2356,51.9254,52.2356,77467.0
2022-03-15 15:30:00,55.58,55.81,55.55,55.66,535903.0,52.245,52.4612,52.2168,52.3202,535903.0
2022-03-16 09:30:00,56.14,56.99,56.04,56.76,79380.0,52.7714,53.5704,52.6774,53.3542,79380.0
2022-03-16 10:00:00,56.76,57.32,56.59,57.31,93566.0,53.3542,53.8806,53.1944,53.8712,93566.0
2022-03-16 10:30:00,57.32,57.44,56.61,56.77,112856.0,53.8806,53.9934,53.2132,53.3636,112856.0
2022-03-16 11:00:00,56.76,56.93,56.55,56.81,57523.0,53.3542,53.514,53.1568,53.4012,57523.0
2022-03-16 11:30:00,56.79,57.07,56.69,56.72,107533.0,53.3824,53.6456,53.2884,53.3166,107533.0
2022-03-16 12:00:00,56.72,56.97,56.68,56.86,86348.0,53.3166,53.5516,53.279,53.4482,86348.0
2022-03-16 12:30:00,56.86,56.91,56.46,56.57,38886.0,53.4482,53.4952,53.0722,53.1756,38886.0
2022-03-16 13:00:00,56.58,56.6,56.35,56.35,69913.0,53.185,53.2038,52.9688,52.9688,69913.0
2022-03-16 13:30:00,56.38,56.51,56.31,56.4,54803.0,52.997,53.1192,52.9312,53.0158,54803.0
2022-03-16 14:00:00,56.35,56.41,55.06,55.07,260443.0,52.9688,53.0252,51.7562,51.7656,260443.0
2022-03-16 14:30:00,55.07,55.61,54.88,55.39,194792.0,51.7656,52.2732,51.587,52.0664,194792.0
2022-03-16 15:00:00,55.39,55.77,55.38,55.66,96663.0,52.0664,52.4236,52.057,52.3202,96663.0
2022-03-16 15:30:00,55.68,56.12,55.45,56.12,479903.0,52.339,52.7526,52.1228,52.7526,479903.0
2022-03-17 09:30:00,55.65,56.47,55.52,56.47,61837.0,52.3108,53.0816,52.1886,53.0816,61837.0
2022-03-17 10:00:00,56.46,56.69,56.41,56.53,52818.0,53.0722,53.2884,53.0252,53.138,52818.0
2022-03-17 10:30:00,56.54,56.59,56.15,56.21,44147.0,53.1474,53.1944,52.7808,52.8372,44147.0
2022-03-17 11:00:00,56.23,56.28,56.11,56.23,46997.0,52.856,52.903,52.7432,52.856,46997.0
2022-03-17 11:30:00,56.21,56.37,56.12,56.2,51218.0,52.8372,52.9876,52.7526,52.8278,51218.0
2022-03-17 12:00:00,56.23,56.52,56.16,56.44,49921.0,52.856,53.1286,52.7902,53.0534,49921.0
2022-03-17 12:30:00,56.45,56.65,56.41,56.63,36673.0,53.0628,53.2508,53.0252,53.232,36673.0
2022-03-17 13:00:00,56.61,56.88,56.55,56.84,61413.0,53.2132,53.467,53.1568,53.4294,61413.0
2022-03-17 13:30:00,56.84,56.93,56.78,56.88,64083.0,53.4294,53.514,53.373,53.467,64083.0
2022-03-17 14:00:00,56.89,56.91,56.68,56.69,54473.0,53.4764,53.4952,53.279,53.2884,54473.0
2022-03-17 14:30:00,56.7,56.91,56.7,56.87,56332.0,53.2978,53.4952,53.2978,53.4576,56332.0
2022-03-17 15:00:00,56.86,56.94,56.72,56.82,101173.0,53.4482,53.5234,53.3166,53.4106,101173.0
2022-03-17 15:30:00,56.83,56.99,56.8,56.93,371932.0,53.42,53.5704,53.3918,53.514,371932.0
2022-03-18 09:30:00,56.74,57.13,56.52,56.81,245374.0,53.3354,53.702,53.1286,53.4012,245374.0
2022-03-18 10:00:00,56.89,57.15,56.83,56.83,33999.0,53.4764,53.7208,53.42,53.42,33999.0
2022-03-18 10:30:00,56.81,56.86,56.53,56.58,32828.0,53.4012,53.4482,53.138,53.185,32828.0
2022-03-18 11:00:00,56.64,56.71,56.35,56.39,37998.0,53.2414,53.3072,52.9688,53.0064,37998.0
2022-03-18 11:30:00,56.38,56.46,56.22,56.28,69716.0,52.997,53.0722,52.8466,52.903,69716.0
2022-03-18 12:00:00,56.26,56.66,56.21,56.63,76604.0,52.8842,53.2602,52.8372,53.232,76604.0
2022-03-18 12:30:00,56.63,56.72,56.52,56.55,54888.0,53.232,53.3166,53.1286,53.1568,54888.0
2022-03-18 13:00:00,56.57,56.83,56.55,56.8,66224.0,53.1756,53.42,53.1568,53.3918,66224.0
2022-03-18 13:30:00,56.8,56.93,56.73,56.89,42293.0,53.3918,53.514,53.326,53.4764,42293.0
2022-03-18 14:00:00,56.9,57.28,56.86,57.26,94988.0,53.4858,53.843,53.4482,53.8242,94988.0
2022-03-18 14:30:00,57.27,57.35,57.17,57.27,57382.0,53.8336,53.9088,53.7396,53.8336,57382.0
2022-03-18 15:00:00,57.27,57.6,57.26,57.56,98656.0,53.8336,54.1438,53.8242,54.1062,98656.0
2022-03-18 15:30:00,57.56,57.83,57.32,57.4,398870.0,54.1062,54.36,53.8806,53.9558,398870.0
2022-03-21 09:30:00,56.72,56.98,55.68,55.83,144847.0,53.3166,53.561,52.339,52.48,144847.0
2022-03-21 10:00:00,55.76,55.89,55.5,55.83,77467.0,52.4142,52.5364,52.1698,52.48,77467.0
2022-03-21 10:30:00,55.83,56.2,55.74,56.14,87616.0,52.48,52.8278,52.3954,52.7714,87616.0
2022-03-21 11:00:00,56.15,56.25,55.92,56.03,68802.0,52.7808,52.8748,52.5646,52.668,68802.0
2022-03-21 11:30:00,56.03,56.07,55.69,55.85,52485.0,52.668,52.7056,52.3484,52.4988,52485.0
2022-03-21 12:00:00,55.85,55.98,55.73,55.98,46399.0,52.4988,52.621,52.386,52.621,46399.0
2022-03-21 12:30:00,55.98,55.98,55.39,55.56,196597.0,52.621,52.621,52.0664,52.2262,196597.0
2022-03-21 13:00:00,55.54,55.64,55.3,55.33,72770.0,52.2074,52.3014,51.9818,52.01,72770.0
2022-03-21 13:30:00,55.32,55.52,55.31,55.5,57858.0,52.0006,52.1886,51.9912,52.1698,57858.0
2022-03-21 14:00:00,55.5,55.81,55.47,55.8,85576.0,52.1698,52.4612,52.1416,52.4518,85576.0
2022-03-21 14:30:00,55.8,55.87,55.54,55.54,64286.0,52.4518,52.5176,52.2074,52.2074,64286.0
2022-03-21 15:00:00,55.54,55.65,55.36,55.62,65491.0,52.2074,52.3108,52.0382,52.2826,65491.0
2022-03-21 15:30:00,55.62,55.88,55.4,55.87,352058.0,52.2826,52.527,52.0758,52.5176,352058.0
2022-03-22 09:30:00,56.0,56.35,55.69,55.88,75654.0,52.6398,52.9688,52.3484,52.527,75654.0
2022-03-22 10:00:00,55.89,55.91,55.45,55.52,98104.0,52.5364,52.5552,52.1228,52.1886,98104.0
2022-03-22 10:30:00,55.52,55.69,55.2,55.25,116636.0,52.1886,52.3484,51.8878,51.9348,116636.0
2022-03-22 11:00:00,55.26,55.29,54.74,54.91,141745.0,51.9442,51.9724,51.4554,51.6152,141745.0
2022-03-22 11:30:00,54.9,54.91,54.48,54.72,116576.0,51.6058,51.6152,51.211,51.4366,116576.0
2022-03-22 12:00:00,54.73,55.25,54.73,55.1,134459.0,51.446,51.9348,51.446,51.7938,134459.0
2022-03-22 12:30:00,55.09,55.19,55.02,55.13,113950.0,51.7844,51.8784,51.7186,51.822,113950.0
2022-03-22 13:00:00,55.11,55.21,55.03,55.13,82583.0,51.8032,51.8972,51.728,51.822,82583.0
2022-03-22 13:30:00,55.16,55.23,54.98,55.12,64252.0,51.8502,51.916,51.681,51.8126,64252.0
2022-03-22 14:00:00,55.12,55.16,54.88,54.94,138244.0,51.8126,51.8502,51.587,51.6434,138244.0
2022-03-22 14:30:00,54.93,55.19,54.93,55.11,91226.0,51.634,51.8784,51.634,51.8032,91226.0
2022-03-22 15:00:00,55.11,55.27,55.11,55.15,71850.0,51.8032,51.9536,51.8032,51.8408,71850.0
2022-03-22 15:30:00,55.14,55.34,55.1,55.2,475191.0,51.8314,52.0194,51.7938,51.8878,475191.0
2022-03-23 09:30:00,54.82,54.82,53.95,54.3,161961.0,51.5306,51.5306,50.7128,51.0418,161961.0
2022-03-23 10:00:00,54.3,54.58,54.13,54.29,97791.0,51.0418,51.305,50.882,51.0324,97791.0
2022-03-23 10:30:00,54.32,54.48,54.15,54.44,55993.0,51.0606,51.211,50.9008,51.1734,55993.0
2022-03-23 11:00:00,54.46,54.73,54.45,54.55,65129.0,51.1922,51.446,51.1828,51.2768,65129.0
2022-03-23 11:30:00,54.5,54.5,53.95,53.99,62974.0,51.2298,51.2298,50.7128,50.7504,62974.0
2022-03-23 12:00:00,53.99,54.05,53.74,53.82,68461.0,50.7504,50.8068,50.5154,50.5906,68461.0
2022-03-23 12:30:00,53.83,53.86,53.66,53.77,66630.0,50.6,50.6282,50.4402,50.5436,66630.0
2022-03-23 13:00:00,53.79,53.79,53.52,53.54,57701.0,50.5624,50.5624,50.3086,50.3274,57701.0
2022-03-23 13:30:00,53.55,53.73,53.52,53.69,56200.0,50.3368,50.506,50.3086,50.4684,56200.0
2022-03-23 14:00:00,53.7,53.85,53.52,53.78,69934.0,50.4778,50.6188,50.3086,50.553,69934.0
2022-03-23 14:30:00,53.79,53.81,53.61,53.72,63091.0,50.5624,50.5812,50.3932,50.4966,63091.0
2022-03-23 15:00:00,53.72,53.9,53.65,53.66,90892.0,50.4966,50.6658,50.4308,50.4402,90892.0
2022-03-23 15:30:00,53.65,53.73,53.32,53.36,244695.0,50.4308,50.506,50.1206,50.1582,244695.0
2022-03-24 09:30:00,53.43,53.48,52.99,52.99,89688.0,50.224,50.271,49.8104,49.8104,89688.0
2022-03-24 10:00:00,52.98,53.2,52.88,53.0,128267.0,49.801,50.0078,49.707,49.8198,128267.0
2022-03-24 10:30:00,53.0,53.12,52.66,52.76,89218.0,49.8198,49.9326,49.5002,49.5942,89218.0
2022-03-24 11:00:00,52.75,52.9,52.63,52.8,136058.0,49.5848,49.7258,49.472,49.6318,136058.0
2022-03-24 11:30:00,52.81,53.08,52.8,52.92,267095.0,49.6412,49.895,49.6318,49.7446,267095.0
2022-03-24 12:00:00,52.94,53.01,52.7,52.84,168374.0,49.7634,49.8292,49.5378,49.6694,168374.0
2022-03-24 12:30:00,52.83,52.99,52.81,52.96,130657.0,49.66,49.8104,49.6412,49.7822,130657.0
2022-03-24 13:00:00,52.96,53.05,52.83,52.88,137247.0,49.7822,49.8668,49.66,49.707,137247.0
2022-03-24 13:30:00,52.88,53.02,52.79,52.94,47119.0,49.707,49.8386,49.6224,49.7634,47119.0
2022-03-24 14:00:00,52.96,52.99,52.78,52.81,42040.0,49.7822,49.8104,49.613,49.6412,42040.0
2022-03-24 14:30:00,52.82,52.89,52.71,52.82,46897.0,49.6506,49.7164,49.5472,49.6506,46897.0
2022-03-24 15:00:00,52.83,52.99,52.77,52.93,104162.0,49.66,49.8104,49.6036,49.754,104162.0
2022-03-24 15:30:00,52.94,52.94,52.66,52.91,500077.0,49.7634,49.7634,49.5002,49.7352,500077.0
2022-03-25 09:30:00,53.21,53.52,51.89,51.91,260186.0,50.0172,50.3086,48.7764,48.7952,260186.0
2022-03-25 10:00:00,51.91,52.75,51.82,52.48,219963.0,48.7952,49.5848,48.7106,49.331,219963.0
2022-03-25 10:30:00,52.48,52.68,52.24,52.59,486700.0,49.331,49.519,49.1054,49.4344,486700.0
2022-03-25 11:00:00,52.63,52.67,51.88,51.97,115045.0,49.472,49.5096,48.767,48.8516,115045.0
2022-03-25 11:30:00,51.99,52.32,51.97,52.24,119295.0,48.8704,49.1806,48.8516,49.1054,119295.0
2022-03-25 12:00:00,52.26,52.29,52.15,52.22,90585.0,49.1242,49.1524,49.0208,49.0866,90585.0
2022-03-25 12:30:00,52.23,52.33,52.12,52.17,79848.0,49.096,49.19,48.9926,49.0396,79848.0
2022-03-25 13:00:00,52.17,52.27,52.12,52.25,115330.0,49.0396,49.1336,48.9926,49.1148,115330.0
2022-03-25 13:30:00,52.26,52.46,52.2,52.41,159204.0,49.1242,49.3122,49.0678,49.2652,159204.0
2022-03-25 14:00:00,52.41,52.45,52.27,52.27,86803.0,49.2652,49.3028,49.1336,49.1336,86803.0
2022-03-25 14:30:00,52.28,52.28,52.02,52.06,144184.0,49.143,49.143,48.8986,48.9362,144184.0
2022-03-25 15:00:00,52.06,52.09,51.86,51.86,114928.0,48.9362,48.9644,48.7482,48.7482,114928.0
2022-03-25 15:30:00,51.87,52.31,51.82,52.29,552757.0,48.7576,49.1712,48.7106,49.1524,552757.0
2022-03-28 09:30:00,52.31,52.69,52.19,52.57,77048.0,49.1712,49.5284,49.0584,49.4156,77048.0
2022-03-28 10:00:00,52.62,52.87,52.42,52.54,169940.0,49.4626,49.6976,49.2746,49.3874,169940.0
2022-03-28 10:30:00,52.55,52.67,52.36,52.63,67996.0,49.3968,49.5096,49.2182,49.472,67996.0
2022-03-28 11:00:00,52.64,52.67,52.25,52.33,75321.0,49.4814,49.5096,49.1148,49.19,75321.0
2022-03-28 11:30:00,52.32,52.34,52.18,52.27,126389.0,49.1806,49.1994,49.049,49.1336,126389.0
2022-03-28 12:00:00,52.26,52.34,52.19,52.28,49064.0,49.1242,49.1994,49.0584,49.143,49064.0
2022-03-28 12:30:00,52.31,52.38,52.22,52.36,33161.0,49.1712,49.237,49.0866,49.2182,33161.0
2022-03-28 13:00:00,52.4,52.51,52.35,52.41,37352.0,49.2558,49.3592,49.2088,49.2652,37352.0
2022-03-28 13:30:00,52.4,52.48,52.35,52.42,56973.0,49.2558,49.331,49.2088,49.2746,56973.0
2022-03-28 14:00:00,52.43,52.47,52.39,52.44,33700.0,49.284,49.3216,49.2464,49.2934,33700.0
2022-03-28 14:30:00,52.44,52.66,52.42,52.66,48283.0,49.2934,49.5002,49.2746,49.5002,48283.0
2022-03-28 15:00:00,52.64,52.82,52.63,52.72,136641.0,49.4814,49.6506,49.472,49.5566,136641.0
2022-03-28 15:30:00,52.72,52.95,52.62,52.92,317379.0,49.5566,49.7728,49.4626,49.7446,317379.0
2022-03-29 09:30:00,53.63,55.29,53.55,54.67,314969.0,50.412,51.9724,50.3368,51.3896,314969.0
2022-03-29 10:00:00,54.69,54.78,54.36,54.64,134577.0,51.4084,51.493,51.0982,51.3614,134577.0
2022-03-29 10:30:00,54.65,54.93,54.6,54.85,106782.0,51.3708,51.634,51.3238,51.5588,106782.0
2022-03-29 11:00:00,54.84,54.88,54.52,54.71,145602.0,51.5494,51.587,51.2486,51.4272,145602.0
2022-03-29 11:30:00,54.72,54.88,54.69,54.86,82778.0,51.4366,51.587,51.4084,51.5682,82778.0
2022-03-29 12:00:00,54.85,54.89,54.62,54.68,57115.0,51.5588,51.5964,51.3426,51.399,57115.0
2022-03-29 12:30:00,54.66,54.9,54.58,54.81,69898.0,51.3802,51.6058,51.305,51.5212,69898.0
2022-03-29 13:00:00,54.8,54.8,54.56,54.6,65832.0,51.5118,51.5118,51.2862,51.3238,65832.0
2022-03-29 13:30:00,54.61,54.64,54.43,54.57,44539.0,51.3332,51.3614,51.164,51.2956,44539.0
2022-03-29 14:00:00,54.57,54.74,54.53,54.74,46325.0,51.2956,51.4554,51.258,51.4554,46325.0
2022-03-29 14:30:00,54.74,54.93,54.71,54.89,72761.0,51.4554,51.634,51.4272,51.5964,72761.0
2022-03-29 15:00:00,54.88,54.95,54.78,54.91,113089.0,51.587,51.6528,51.493,51.6152,113089.0
2022-03-29 15:30:00,54.91,54.99,54.82,54.9,242041.0,51.6152,51.6904,51.5306,51.6058,242041.0
2022-03-30 09:30:00,54.62,54.9,54.21,54.77,117827.0,51.3426,51.6058,50.9572,51.4836,117827.0
2022-03-30 10:00:00,54.77,54.79,54.24,54.32,46961.0,51.4836,51.5024,50.9854,51.0606,46961.0
2022-03-30 10:30:00,54.33,54.5,54.17,54.41,86166.0,51.07,51.2298,50.9196,51.1452,86166.0
2022-03-30 11:00:00,54.39,54.43,53.96,54.05,44991.0,51.1264,51.164,50.7222,50.8068,44991.0
2022-03-30 11:30:00,54.04,54.07,53.88,53.96,36407.0,50.7974,50.8256,50.647,50.7222,36407.0
2022-03-30 12:00:00,53.94,54.12,53.93,54.01,54304.0,50.7034,50.8726,50.694,50.7692,54304.0
2022-03-30 12:30:00,54.01,54.05,53.94,54.02,40574.0,50.7692,50.8068,50.7034,50.7786,40574.0
2022-03-30 13:00:00,54.01,54.02,53.64,53.65,41256.0,50.7692,50.7786,50.4214,50.4308,41256.0
2022-03-30 13:30:00,53.65,53.65,53.45,53.5,38024.0,50.4308,50.4308,50.2428,50.2898,38024.0
2022-03-30 14:00:00,53.5,53.65,53.35,53.43,125511.0,50.2898,50.4308,50.1488,50.224,125511.0
2022-03-30 14:30:00,53.41,53.46,53.25,53.4,104885.0,50.2052,50.2522,50.0548,50.1958,104885.0
2022-03-30 15:00:00,53.4,53.42,53.21,53.29,58009.0,50.1958,50.2146,50.0172,50.0924,58009.0
2022-03-30 15:30:00,53.29,53.44,53.19,53.36,250568.0,50.0924,50.2334,49.9984,50.1582,250568.0
2022-03-31 09:30:00,53.17,53.34,52.78,52.85,86013.0,49.9796,50.1394,49.613,49.6788,86013.0
2022-03-31 10:00:00,52.85,52.92,52.37,52.87,84144.0,49.6788,49.7446,49.2276,49.6976,84144.0
2022-03-31 10:30:00,52.86,53.08,52.77,52.97,60992.0,49.6882,49.895,49.6036,49.7916,60992.0
2022-03-31 11:00:00,52.98,53.0,52.55,52.57,68810.0,49.801,49.8198,49.3968,49.4156,68810.0
2022-03-31 11:30:00,52.56,52.62,52.47,52.6,99882.0,49.4062,49.4626,49.3216,49.4438,99882.0
2022-03-31 12:00:00,52.65,52.8,52.49,52.52,65967.0,49.4908,49.6318,49.3404,49.3686,65967.0
2022-03-31 12:30:00,52.53,52.58,52.35,52.42,88312.0,49.378,49.425,49.2088,49.2746,88312.0
2022-03-31 13:00:00,52.41,52.45,52.22,52.27,53250.0,49.2652,49.3028,49.0866,49.1336,53250.0
2022-03-31 13:30:00,52.28,52.44,52.25,52.28,51737.0,49.143,49.2934,49.1148,49.143,51737.0
2022-03-31 14:00:00,52.25,52.25,51.89,51.92,71276.0,49.1148,49.1148,48.7764,48.8046,71276.0
2022-03-31 14:30:00,51.92,51.98,51.8,51.85,60660.0,48.8046,48.861,48.6918,48.7388,60660.0
2022-03-31 15:00:00,51.84,51.88,51.48,51.5,113118.0,48.7294,48.767,48.391,48.4098,113118.0
2022-03-31 15:30:00,51.5,51.52,50.99,51.0,634472.0,48.4098,48.4286,47.9304,47.9398,634472.0
2022-04-01 09:30:00,51.54,51.6,50.78,51.09,80828.0,48.4474,48.5038,47.733,48.0244,80828.0
2022-04-01 10:00:00,51.09,51.14,50.47,50.56,83237.0,48.0244,48.0714,47.4416,47.5262,83237.0
2022-04-01 10:30:00,50.55,50.84,50.47,50.83,63366.0,47.5168,47.7894,47.4416,47.78,63366.0
2022-04-01 11:00:00,50.82,51.01,50.65,50.76,70475.0,47.7706,47.9492,47.6108,47.7142,70475.0
2022-04-01 11:30:00,50.75,51.03,50.6,51.02,105547.0,47.7048,47.968,47.5638,47.9586,105547.0
2022-04-01 12:00:00,51.05,51.4,50.97,51.06,262392.0,47.9868,48.3158,47.9116,47.9962,262392.0
2022-04-01 12:30:00,51.05,51.39,51.0,51.29,300079.0,47.9868,48.3064,47.9398,48.2124,300079.0
2022-04-01 13:00:00,51.29,51.38,51.11,51.35,197646.0,48.2124,48.297,48.0432,48.2688,197646.0
2022-04-01 13:30:00,51.36,51.64,51.33,51.63,168225.0,48.2782,48.5414,48.25,48.532,168225.0
2022-04-01 14:00:00,51.63,51.7,51.42,51.56,91928.0,48.532,48.5978,48.3346,48.4662,91928.0
2022-04-01 14:30:00,51.56,51.61,51.39,51.45,63538.0,48.4662,48.5132,48.3064,48.3628,63538.0
2022-04-01 15:00:00,51.45,51.53,51.25,51.3,74999.0,48.3628,48.438,48.1748,48.2218,74999.0
2022-04-01 15:30:00,51.3,51.57,51.2,51.55,299073.0,48.2218,48.4756,48.1278,48.4568,299073.0
2022-04-04 09:30:00,51.64,51.81,51.31,51.73,74395.0,48.5414,48.7012,48.2312,48.626,74395.0
2022-04-04 10:00:00,51.73,52.01,51.62,51.89,56420.0,48.626,48.8892,48.5226,48.7764,56420.0
2022-04-04 10:30:00,51.87,51.96,51.68,51.83,67672.0,48.7576,48.8422,48.579,48.72,67672.0
2022-04-04 11:00:00,51.8,51.93,51.75,51.84,60692.0,48.6918,48.814,48.6448,48.7294,60692.0
2022-04-04 11:30:00,51.86,52.19,51.85,52.11,43270.0,48.7482,49.0584,48.7388,48.9832,43270.0
2022-04-04 12:00:00,52.12,52.17,51.92,51.93,66916.0,48.9926,49.0396,48.8046,48.814,66916.0
2022-04-04 12:30:00,51.93,52.0,51.79,51.79,36626.0,48.814,48.8798,48.6824,48.6824,36626.0
2022-04-04 13:00:00,51.78,51.86,51.67,51.82,51404.0,48.673,48.7482,48.5696,48.7106,51404.0
2022-04-04 13:30:00,51.83,51.87,51.69,51.85,46869.0,48.72,48.7576,48.5884,48.7388,46869.0
2022-04-04 14:00:00,51.84,51.92,51.75,51.86,42333.0,48.7294,48.8046,48.6448,48.7482,42333.0
2022-04-04 14:30:00,51.83,52.0,51.77,51.92,43919.0,48.72,48.8798,48.6636,48.8046,43919.0
2022-04-04 15:00:00,51.93,51.96,51.79,51.9,56939.0,48.814,48.8422,48.6824,48.7858,56939.0
2022-04-04 15:30:00,51.9,52.1,51.86,51.96,228810.0,48.7858,48.9738,48.7482,48.8422,228810.0
2022-04-05 09:30:00,51.12,51.32,50.85,51.24,267819.0,48.0526,48.2406,47.7988,48.1654,267819.0
2022-04-05 10:00:00,51.21,51.46,50.6,50.94,81579.0,48.1372,48.3722,47.5638,47.8834,81579.0
2022-04-05 10:30:00,50.94,51.21,50.87,51.17,58628.0,47.8834,48.1372,47.8176,48.0996,58628.0
2022-04-05 11:00:00,51.17,51.32,51.08,51.28,74238.0,48.0996,48.2406,48.015,48.203,74238.0
2022-04-05 11:30:00,51.28,51.39,51.18,51.24,51960.0,48.203,48.3064,48.109,48.1654,51960.0
2022-04-05 12:00:00,51.22,51.26,51.08,51.19,52866.0,48.1466,48.1842,48.015,48.1184,52866.0
2022-04-05 12:30:00,51.18,51.19,51.02,51.07,42251.0,48.109,48.1184,47.9586,48.0056,42251.0
2022-04-05 13:00:00,51.07,51.26,51.0,51.02,54221.0,48.0056,48.1842,47.9398,47.9586,54221.0
2022-04-05 13:30:00,51.03,51.03,50.86,50.98,50719.0,47.968,47.968,47.8082,47.921,50719.0
2022-04-05 14:00:00,50.98,51.07,50.94,50.96,54732.0,47.921,48.0056,47.8834,47.9022,54732.0
2022-04-05 14:30:00,50.95,50.95,50.78,50.79,59636.0,47.8928,47.8928,47.733,47.7424,59636.0
2022-04-05 15:00:00,50.8,50.82,50.64,50.65,86034.0,47.7518,47.7706,47.6014,47.6108,86034.0
2022-04-05 15:30:00,50.66,50.78,50.51,50.77,323356.0,47.6202,47.733,47.4792,47.7236,323356.0
2022-04-06 09:30:00,50.12,50.48,49.87,50.02,145685.0,47.1127,47.451,46.8777,47.0187,145685.0
2022-04-06 10:00:00,50.0,50.24,49.78,50.24,96291.0,46.9999,47.2255,46.7931,47.2255,96291.0
2022-04-06 10:30:00,50.24,50.31,49.98,50.07,147509.0,47.2255,47.2913,46.9811,47.0657,147509.0
2022-04-06 11:00:00,50.06,50.45,50.06,50.4,168735.0,47.0563,47.4228,47.0563,47.3759,168735.0
2022-04-06 11:30:00,50.41,50.41,50.14,50.22,64734.0,47.3853,47.3853,47.1315,47.2067,64734.0
2022-04-06 12:00:00,50.24,50.44,50.18,50.4,122349.0,47.2255,47.4134,47.1691,47.3759,122349.0
2022-04-06 12:30:00,50.4,50.51,50.32,50.43,63309.0,47.3759,47.4792,47.3007,47.404,63309.0
2022-04-06 13:00:00,50.42,50.65,50.34,50.56,119436.0,47.3947,47.6108,47.3195,47.5262,119436.0
2022-04-06 13:30:00,50.55,50.84,50.49,50.62,96696.0,47.5168,47.7894,47.4604,47.5826,96696.0
2022-04-06 14:00:00,50.57,50.87,50.27,50.45,72045.0,47.5356,47.8176,47.2537,47.4228,72045.0
2022-04-06 14:30:00,50.47,50.87,50.4,50.82,67489.0,47.4416,47.8176,47.3759,47.7706,67489.0
2022-04-06 15:00:00,50.86,50.93,50.56,50.57,82289.0,47.8082,47.874,47.5262,47.5356,82289.0
2022-04-06 15:30:00,50.57,50.88,50.51,50.76,257660.0,47.5356,47.827,47.4792,47.7142,257660.0
2022-04-07 09:30:00,50.43,50.96,50.34,50.59,248949.0,47.404,47.9022,47.3195,47.5544,248949.0
2022-04-07 10:00:00,50.57,50.66,50.33,50.4,88076.0,47.5356,47.6202,47.3101,47.3759,88076.0
2022-04-07 10:30:00,50.4,50.45,50.12,50.34,82853.0,47.3759,47.4228,47.1127,47.3195,82853.0
2022-04-07 11:00:00,50.34,50.5,50.27,50.41,65099.0,47.3195,47.4698,47.2537,47.3853,65099.0
2022-04-07 11:30:00,50.4,50.65,50.39,50.57,81819.0,47.3759,47.6108,47.3665,47.5356,81819.0
2022-04-07 12:00:00,50.55,50.66,50.46,50.63,94675.0,47.5168,47.6202,47.4322,47.592,94675.0
2022-04-07 12:30:00,50.62,50.72,50.49,50.61,95994.0,47.5826,47.6766,47.4604,47.5732,95994.0
2022-04-07 13:00:00,50.61,50.87,50.56,50.84,49691.0,47.5732,47.8176,47.5262,47.7894,49691.0
2022-04-07 13:30:00,50.79,50.92,50.7,50.85,192974.0,47.7424,47.8646,47.6578,47.7988,192974.0
2022-04-07 14:00:00,50.84,50.92,50.62,50.64,79635.0,47.7894,47.8646,47.5826,47.6014,79635.0
2022-04-07 14:30:00,50.62,50.85,50.48,50.82,105979.0,47.5826,47.7988,47.451,47.7706,105979.0
2022-04-07 15:00:00,50.79,50.9,50.61,50.73,374244.0,47.7424,47.8458,47.5732,47.686,374244.0
2022-04-07 15:30:00,50.73,50.84,50.53,50.66,398214.0,47.686,47.7894,47.498,47.6202,398214.0
2022-04-08 09:30:00,50.65,50.73,50.19,50.33,107157.0,47.6108,47.686,47.1785,47.3101,107157.0
2022-04-08 10:00:00,50.33,51.13,50.27,51.07,60652.0,47.3101,48.062,47.2537,48.0056,60652.0
2022-04-08 10:30:00,51.05,51.49,51.01,51.49,74549.0,47.9868,48.4004,47.9492,48.4004,74549.0
2022-04-08 11:00:00,51.47,51.56,51.22,51.32,50795.0,48.3816,48.4662,48.1466,48.2406,50795.0
2022-04-08 11:30:00,51.34,51.4,51.1,51.13,36743.0,48.2594,48.3158,48.0338,48.062,36743.0
2022-04-08 12:00:00,51.12,51.19,50.85,51.15,49675.0,48.0526,48.1184,47.7988,48.0808,49675.0
2022-04-08 12:30:00,51.14,51.14,50.88,51.0,83939.0,48.0714,48.0714,47.827,47.9398,83939.0
2022-04-08 13:00:00,50.99,51.12,50.94,51.08,91702.0,47.9304,48.0526,47.8834,48.015,91702.0
2022-04-08 13:30:00,51.09,51.1,50.98,50.98,40733.0,48.0244,48.0338,47.921,47.921,40733.0
2022-04-08 14:00:00,50.98,50.98,50.7,50.74,39901.0,47.921,47.921,47.6578,47.6954,39901.0
2022-04-08 14:30:00,50.74,50.93,50.72,50.88,39689.0,47.6954,47.874,47.6766,47.827,39689.0
2022-04-08 15:00:00,50.88,50.94,50.76,50.83,51172.0,47.827,47.8834,47.7142,47.78,51172.0
2022-04-08 15:30:00,50.84,50.88,50.57,50.69,322523.0,47.7894,47.827,47.5356,47.6484,322523.0
2022-04-11 09:30:00,49.5,50.78,49.39,50.74,305309.0,46.5299,47.733,46.4265,47.6954,305309.0
2022-04-11 10:00:00,50.75,50.9,50.43,50.5,119346.0,47.7048,47.8458,47.404,47.4698,119346.0
2022-04-11 10:30:00,50.5,50.65,50.44,50.47,70904.0,47.4698,47.6108,47.4134,47.4416,70904.0
2022-04-11 11:00:00,50.45,50.45,50.22,50.38,61361.0,47.4228,47.4228,47.2067,47.3571,61361.0
2022-04-11 11:30:00,50.39,50.54,50.31,50.34,118992.0,47.3665,47.5074,47.2913,47.3195,118992.0
2022-04-11 12:00:00,50.34,50.51,50.33,50.38,71330.0,47.3195,47.4792,47.3101,47.3571,71330.0
2022-04-11 12:30:00,50.38,50.42,50.22,50.23,65613.0,47.3571,47.3947,47.2067,47.2161,65613.0
2022-04-11 13:00:00,50.23,50.29,50.1,50.15,59967.0,47.2161,47.2725,47.0939,47.1409,59967.0
2022-04-11 13:30:00,50.15,50.26,50.07,50.2,61155.0,47.1409,47.2443,47.0657,47.1879,61155.0
2022-04-11 14:00:00,50.19,50.28,50.08,50.25,56122.0,47.1785,47.2631,47.0751,47.2349,56122.0
2022-04-11 14:30:00,50.25,50.43,50.18,50.4,40052.0,47.2349,47.404,47.1691,47.3759,40052.0
2022-04-11 15:00:00,50.39,50.42,50.28,50.29,58722.0,47.3665,47.3947,47.2631,47.2725,58722.0
2022-04-11 15:30:00,50.3,50.32,50.01,50.14,313627.0,47.2819,47.3007,47.0093,47.1315,313627.0
2022-04-12 09:30:00,50.56,51.38,50.35,51.04,119199.0,47.5262,48.297,47.3289,47.9774,119199.0
2022-04-12 10:00:00,51.01,51.22,50.9,50.9,69002.0,47.9492,48.1466,47.8458,47.8458,69002.0
2022-04-12 10:30:00,50.93,50.98,50.48,50.73,92841.0,47.874,47.921,47.451,47.686,92841.0
2022-04-12 11:00:00,50.71,50.78,50.6,50.71,46158.0,47.6672,47.733,47.5638,47.6672,46158.0
2022-04-12 11:30:00,50.71,50.82,50.69,50.8,37044.0,47.6672,47.7706,47.6484,47.7518,37044.0
2022-04-12 12:00:00,50.8,50.8,50.44,50.47,46856.0,47.7518,47.7518,47.4134,47.4416,46856.0
2022-04-12 12:30:00,50.5,50.57,50.4,50.42,56698.0,47.4698,47.5356,47.3759,47.3947,56698.0
2022-04-12 13:00:00,50.42,50.43,50.1,50.15,57884.0,47.3947,47.404,47.0939,47.1409,57884.0
2022-04-12 13:30:00,50.15,50.21,49.71,49.73,76085.0,47.1409,47.1973,46.7273,46.7461,76085.0
2022-04-12 14:00:00,49.72,49.86,49.53,49.58,110472.0,46.7367,46.8683,46.5581,46.6051,110472.0
2022-04-12 14:30:00,49.58,49.77,49.45,49.75,84299.0,46.6051,46.7837,46.4829,46.7649,84299.0
2022-04-12 15:00:00,49.76,49.79,49.56,49.68,73947.0,46.7743,46.8025,46.5863,46.6991,73947.0
2022-04-12 15:30:00,49.69,49.73,49.56,49.65,300892.0,46.7085,46.7461,46.5863,46.6709,300892.0
2022-04-13 09:30:00,49.83,50.22,49.65,50.0,126842.0,46.8401,47.2067,46.6709,46.9999,126842.0
2022-04-13 10:00:00,50.0,50.07,49.82,49.82,43187.0,46.9999,47.0657,46.8307,46.8307,43187.0
2022-04-13 10:30:00,49.83,50.28,49.8,50.2,105410.0,46.8401,47.2631,46.8119,47.1879,105410.0
2022-04-13 11:00:00,50.2,50.33,50.13,50.24,71056.0,47.1879,47.3101,47.1221,47.2255,71056.0
2022-04-13 11:30:00,50.24,50.27,50.13,50.18,75335.0,47.2255,47.2537,47.1221,47.1691,75335.0
2022-04-13 12:00:00,50.18,50.38,50.16,50.26,46797.0,47.1691,47.3571,47.1503,47.2443,46797.0
2022-04-13 12:30:00,50.27,50.38,50.22,50.23,31521.0,47.2537,47.3571,47.2067,47.2161,31521.0
2022-04-13 13:00:00,50.22,50.35,50.22,50.27,34543.0,47.2067,47.3289,47.2067,47.2537,34543.0
2022-04-13 13:30:00,50.28,50.33,50.17,50.33,38263.0,47.2631,47.3101,47.1597,47.3101,38263.0
2022-04-13 14:00:00,50.32,50.33,50.2,50.25,32598.0,47.3007,47.3101,47.1879,47.2349,32598.0
2022-04-13 14:30:00,50.26,50.47,50.24,50.41,46366.0,47.2443,47.4416,47.2255,47.3853,46366.0
2022-04-13 15:00:00,50.41,50.54,50.39,50.45,64463.0,47.3853,47.5074,47.3665,47.4228,64463.0
2022-04-13 15:30:00,50.45,50.51,50.37,50.45,209435.0,47.4228,47.4792,47.3477,47.4228,209435.0
2022-04-14 09:30:00,50.6,50.85,50.13,50.23,125396.0,47.5638,47.7988,47.1221,47.2161,125396.0
2022-04-14 10:00:00,50.24,50.37,50.04,50.25,43486.0,47.2255,47.3477,47.0375,47.2349,43486.0
2022-04-14 10:30:00,50.26,50.39,50.23,50.29,107713.0,47.2443,47.3665,47.2161,47.2725,107713.0
2022-04-14 11:00:00,50.27,50.47,50.23,50.29,55017.0,47.2537,47.4416,47.2161,47.2725,55017.0
2022-04-14 11:30:00,50.3,50.33,50.03,50.08,36195.0,47.2819,47.3101,47.0281,47.0751,36195.0
2022-04-14 12:00:00,50.07,50.16,49.87,49.89,28968.0,47.0657,47.1503,46.8777,46.8965,28968.0
2022-04-14 12:30:00,49.89,49.91,49.65,49.75,56475.0,46.8965,46.9153,46.6709,46.7649,56475.0
2022-04-14 13:00:00,49.76,49.82,49.68,49.77,95138.0,46.7743,46.8307,46.6991,46.7837,95138.0
2022-04-14 13:30:00,49.77,49.95,49.77,49.93,42553.0,46.7837,46.9529,46.7837,46.9341,42553.0
2022-04-14 14:00:00,49.93,49.98,49.8,49.87,50799.0,46.9341,46.9811,46.8119,46.8777,50799.0
2022-04-14 14:30:00,49.87,49.87,49.61,49.65,47143.0,46.8777,46.8777,46.6333,46.6709,47143.0
2022-04-14 15:00:00,49.65,49.67,49.54,49.59,62309.0,46.6709,46.6897,46.5675,46.6145,62309.0
2022-04-14 15:30:00,49.58,49.58,49.36,49.36,305660.0,46.6051,46.6051,46.3983,46.3983,305660.0
2022-04-18 09:30:00,49.26,49.9,49.25,49.47,75868.0,46.3043,46.9059,46.2949,46.5017,75868.0
2022-04-18 10:00:00,49.43,49.58,49.12,49.14,50214.0,46.4641,46.6051,46.1727,46.1915,50214.0
2022-04-18 10:30:00,49.15,49.49,49.13,49.33,48645.0,46.2009,46.5205,46.1821,46.3701,48645.0
2022-04-18 11:00:00,49.3,49.38,49.01,49.01,52358.0,46.3419,46.4171,46.0693,46.0693,52358.0
2022-04-18 11:30:00,49.0,49.09,48.84,48.97,38857.0,46.0599,46.1445,45.9095,46.0317,38857.0
2022-04-18 12:00:00,48.97,48.97,48.78,48.83,43554.0,46.0317,46.0317,45.8531,45.9001,43554.0
2022-04-18 12:30:00,48.83,49.12,48.82,49.1,48404.0,45.9001,46.1727,45.8907,46.1539,48404.0
2022-04-18 13:00:00,49.11,49.23,49.1,49.17,42085.0,46.1633,46.2761,46.1539,46.2197,42085.0
2022-04-18 13:30:00,49.17,49.41,49.17,49.38,48818.0,46.2197,46.4453,46.2197,46.4171,48818.0
2022-04-18 14:00:00,49.4,49.51,49.35,49.43,32296.0,46.4359,46.5393,46.3889,46.4641,32296.0
2022-04-18 14:30:00,49.45,49.5,49.35,49.36,31888.0,46.4829,46.5299,46.3889,46.3983,31888.0
2022-04-18 15:00:00,49.36,49.38,49.14,49.15,46762.0,46.3983,46.4171,46.1915,46.2009,46762.0
2022-04-18 15:30:00,49.14,49.19,48.96,49.19,162151.0,46.1915,46.2385,46.0223,46.2385,162151.0
2022-04-19 09:30:00,49.4,49.98,49.1,49.98,160559.0,46.4359,46.9811,46.1539,46.9811,160559.0
2022-04-19 10:00:00,49.96,50.12,49.85,50.09,45469.0,46.9623,47.1127,46.8589,47.0845,45469.0
2022-04-19 10:30:00,50.1,50.38,50.1,50.35,41897.0,47.0939,47.3571,47.0939,47.3289,41897.0
2022-04-19 11:00:00,50.34,50.71,50.26,50.69,95551.0,47.3195,47.6672,47.2443,47.6484,95551.0
2022-04-19 11:30:00,50.72,50.75,50.63,50.64,43272.0,47.6766,47.7048,47.592,47.6014,43272.0
2022-04-19 12:00:00,50.64,50.8,50.59,50.71,101483.0,47.6014,47.7518,47.5544,47.6672,101483.0
2022-04-19 12:30:00,50.73,50.78,50.64,50.71,73343.0,47.686,47.733,47.6014,47.6672,73343.0
2022-04-19 13:00:00,50.71,50.8,50.67,50.7,34147.0,47.6672,47.7518,47.6296,47.6578,34147.0
2022-04-19 13:30:00,50.72,50.95,50.71,50.89,41599.0,47.6766,47.8928,47.6672,47.8364,41599.0
2022-04-19 14:00:00,50.88,50.93,50.79,50.89,41507.0,47.827,47.874,47.7424,47.8364,41507.0
2022-04-19 14:30:00,50.89,51.07,50.87,51.06,55873.0,47.8364,48.0056,47.8176,47.9962,55873.0
2022-04-19 15:00:00,51.06,51.16,50.99,51.14,103126.0,47.9962,48.0902,47.9304,48.0714,103126.0
2022-04-19 15:30:00,51.15,51.21,50.95,51.03,317308.0,48.0808,48.1372,47.8928,47.968,317308.0
2022-04-20 09:30:00,51.47,51.98,51.35,51.92,119345.0,48.3816,48.861,48.2688,48.8046,119345.0
2022-04-20 10:00:00,51.92,51.92,51.43,51.53,75519.0,48.8046,48.8046,48.344,48.438,75519.0
2022-04-20 10:30:00,51.52,51.97,51.44,51.86,92295.0,48.4286,48.8516,48.3534,48.7482,92295.0
2022-04-20 11:00:00,51.86,51.96,51.77,51.93,66330.0,48.7482,48.8422,48.6636,48.814,66330.0
2022-04-20 11:30:00,51.92,52.11,51.9,52.11,60603.0,48.8046,48.9832,48.7858,48.9832,60603.0
2022-04-20 12:00:00,52.1,52.18,51.92,51.93,50128.0,48.9738,49.049,48.8046,48.814,50128.0
2022-04-20 12:30:00,51.92,52.15,51.92,52.13,58428.0,48.8046,49.0208,48.8046,49.002,58428.0
2022-04-20 13:00:00,52.12,52.18,52.0,52.0,57720.0,48.9926,49.049,48.8798,48.8798,57720.0
2022-04-20 13:30:00,52.02,52.17,51.97,52.14,57040.0,48.8986,49.0396,48.8516,49.0114,57040.0
2022-04-20 14:00:00,52.14,52.23,51.99,52.0,42982.0,49.0114,49.096,48.8704,48.8798,42982.0
2022-04-20 14:30:00,51.99,52.0,51.83,51.91,55336.0,48.8704,48.8798,48.72,48.7952,55336.0
2022-04-20 15:00:00,51.91,52.19,51.89,52.16,100186.0,48.7952,49.0584,48.7764,49.0302,100186.0
2022-04-20 15:30:00,52.17,52.2,51.84,51.87,321424.0,49.0396,49.0678,48.7294,48.7576,321424.0
2022-04-21 09:30:00,52.67,53.26,52.52,53.15,145809.0,49.5096,50.0642,49.3686,49.9608,145809.0
2022-04-21 10:00:00,53.14,53.14,52.85,53.03,69882.0,49.9514,49.9514,49.6788,49.848,69882.0
2022-04-21 10:30:00,53.05,53.05,52.56,52.75,61430.0,49.8668,49.8668,49.4062,49.5848,61430.0
2022-04-21 11:00:00,52.74,52.74,52.15,52.16,119435.0,49.5754,49.5754,49.0208,49.0302,119435.0
2022-04-21 11:30:00,52.17,52.4,52.17,52.33,75297.0,49.0396,49.2558,49.0396,49.19,75297.0
2022-04-21 12:00:00,52.33,52.46,52.3,52.35,57214.0,49.19,49.3122,49.1618,49.2088,57214.0
2022-04-21 12:30:00,52.34,52.4,52.24,52.25,45860.0,49.1994,49.2558,49.1054,49.1148,45860.0
2022-04-21 13:00:00,52.24,52.35,52.03,52.33,61197.0,49.1054,49.2088,48.908,49.19,61197.0
2022-04-21 13:30:00,52.33,52.38,52.09,52.1,38785.0,49.19,49.237,48.9644,48.9738,38785.0
2022-04-21 14:00:00,52.1,52.23,51.98,52.16,39753.0,48.9738,49.096,48.861,49.0302,39753.0
2022-04-21 14:30:00,52.15,52.37,52.03,52.09,49794.0,49.0208,49.2276,48.908,48.9644,49794.0
2022-04-21 15:00:00,52.09,52.24,51.9,52.2,59895.0,48.9644,49.1054,48.7858,49.0678,59895.0
2022-04-21 15:30:00,52.2,52.22,51.94,52.15,252132.0,49.0678,49.0866,48.8234,49.0208,252132.0
2022-04-22 09:30:00,51.99,51.99,51.43,51.47,119382.0,48.8704,48.8704,48.344,48.3816,119382.0
2022-04-22 10:00:00,51.48,51.72,51.37,51.51,54755.0,48.391,48.6166,48.2876,48.4192,54755.0
2022-04-22 10:30:00,51.55,51.59,51.25,51.26,34636.0,48.4568,48.4944,48.1748,48.1842,34636.0
2022-04-22 11:00:00,51.3,51.54,51.23,51.49,97275.0,48.2218,48.4474,48.156,48.4004,97275.0
2022-04-22 11:30:00,51.5,51.56,51.39,51.44,40127.0,48.4098,48.4662,48.3064,48.3534,40127.0
2022-04-22 12:00:00,51.42,51.6,51.37,51.6,37097.0,48.3346,48.5038,48.2876,48.5038,37097.0
2022-04-22 12:30:00,51.59,51.64,51.47,51.49,44095.0,48.4944,48.5414,48.3816,48.4004,44095.0
2022-04-22 13:00:00,51.48,51.54,51.36,51.48,30393.0,48.391,48.4474,48.2782,48.391,30393.0
2022-04-22 13:30:00,51.47,51.51,51.3,51.31,33700.0,48.3816,48.4192,48.2218,48.2312,33700.0
2022-04-22 14:00:00,51.3,51.36,51.19,51.29,33211.0,48.2218,48.2782,48.1184,48.2124,33211.0
2022-04-22 14:30:00,51.29,51.3,51.04,51.06,41176.0,48.2124,48.2218,47.9774,47.9962,41176.0
2022-04-22 15:00:00,51.07,51.22,50.98,51.15,80809.0,48.0056,48.1466,47.921,48.0808,80809.0
2022-04-22 15:30:00,51.14,51.36,50.88,50.95,391903.0,48.0714,48.2782,47.827,47.8928,391903.0
2022-04-25 09:30:00,50.73,50.83,50.12,50.16,144223.0,47.686,47.78,47.1127,47.1503,144223.0
2022-04-25 10:00:00,50.13,50.36,49.97,50.23,80020.0,47.1221,47.3383,46.9717,47.2161,80020.0
2022-04-25 10:30:00,50.23,50.69,50.2,50.47,79694.0,47.2161,47.6484,47.1879,47.4416,79694.0
2022-04-25 11:00:00,50.47,50.71,50.47,50.64,80887.0,47.4416,47.6672,47.4416,47.6014,80887.0
2022-04-25 11:30:00,50.65,50.69,50.44,50.63,79923.0,47.6108,47.6484,47.4134,47.592,79923.0
2022-04-25 12:00:00,50.63,51.09,50.5,51.0,70377.0,47.592,48.0244,47.4698,47.9398,70377.0
2022-04-25 12:30:00,51.0,51.18,50.93,51.08,70215.0,47.9398,48.109,47.874,48.015,70215.0
2022-04-25 13:00:00,51.1,51.29,50.94,51.2,102096.0,48.0338,48.2124,47.8834,48.1278,102096.0
2022-04-25 13:30:00,51.22,51.33,51.07,51.11,131820.0,48.1466,48.25,48.0056,48.0432,131820.0
2022-04-25 14:00:00,51.12,51.65,51.06,51.62,92423.0,48.0526,48.5508,47.9962,48.5226,92423.0
2022-04-25 14:30:00,51.62,51.74,51.48,51.58,56266.0,48.5226,48.6354,48.391,48.485,56266.0
2022-04-25 15:00:00,51.58,52.03,51.52,52.03,142467.0,48.485,48.908,48.4286,48.908,142467.0
2022-04-25 15:30:00,52.01,52.37,51.97,52.22,434467.0,48.8892,49.2276,48.8516,49.0866,434467.0
2022-04-26 09:30:00,51.78,53.31,51.74,53.3,271473.0,48.673,50.1112,48.6354,50.1018,271473.0
2022-04-26 10:00:00,53.3,53.99,52.9,53.05,349272.0,50.1018,50.7504,49.7258,49.8668,349272.0
2022-04-26 10:30:00,53.03,53.09,52.33,52.45,161811.0,49.848,49.9044,49.19,49.3028,161811.0
2022-04-26 11:00:00,52.44,52.62,52.22,52.57,163076.0,49.2934,49.4626,49.0866,49.4156,163076.0
2022-04-26 11:30:00,52.56,52.6,52.17,52.25,90654.0,49.4062,49.4438,49.0396,49.1148,90654.0
2022-04-26 12:00:00,52.25,52.8,52.25,52.77,95076.0,49.1148,49.6318,49.1148,49.6036,95076.0
2022-04-26 12:30:00,52.76,52.98,52.62,52.98,64380.0,49.5942,49.801,49.4626,49.801,64380.0
2022-04-26 13:00:00,52.96,52.96,52.58,52.69,127137.0,49.7822,49.7822,49.425,49.5284,127137.0
2022-04-26 13:30:00,52.68,52.94,52.59,52.83,123701.0,49.519,49.7634,49.4344,49.66,123701.0
2022-04-26 14:00:00,52.83,53.15,52.69,53.11,123092.0,49.66,49.9608,49.5284,49.9232,123092.0
2022-04-26 14:30:00,53.1,53.19,52.86,53.06,203678.0,49.9138,49.9984,49.6882,49.8762,203678.0
2022-04-26 15:00:00,53.06,53.14,52.78,52.91,324551.0,49.8762,49.9514,49.613,49.7352,324551.0
2022-04-26 15:30:00,52.91,52.97,52.61,52.65,882834.0,49.7352,49.7916,49.4532,49.4908,882834.0
2022-04-27 09:30:00,54.21,56.15,54.03,55.22,563840.0,50.9572,52.7808,50.788,51.9066,563840.0
2022-04-27 10:00:00,55.2,55.22,53.54,53.73,651270.0,51.8878,51.9066,50.3274,50.506,651270.0
2022-04-27 10:30:00,53.71,54.37,53.65,54.37,351185.0,50.4872,51.1076,50.4308,51.1076,351185.0
2022-04-27 11:00:00,54.38,55.3,54.38,55.16,286152.0,51.117,51.9818,51.117,51.8502,286152.0
2022-04-27 11:30:00,55.17,55.38,54.67,55.11,290370.0,51.8596,52.057,51.3896,51.8032,290370.0
2022-04-27 12:00:00,55.1,55.2,54.82,55.12,135535.0,51.7938,51.8878,51.5306,51.8126,135535.0
2022-04-27 12:30:00,55.12,55.14,54.93,54.98,140724.0,51.8126,51.8314,51.634,51.681,140724.0
2022-04-27 13:00:00,54.99,55.02,54.75,55.02,182883.0,51.6904,51.7186,51.4648,51.7186,182883.0
2022-04-27 13:30:00,55.02,55.11,54.65,55.0,175440.0,51.7186,51.8032,51.3708,51.6998,175440.0
2022-04-27 14:00:00,55.0,55.2,54.94,55.07,179287.0,51.6998,51.8878,51.6434,51.7656,179287.0
2022-04-27 14:30:00,55.05,55.17,54.66,54.72,209046.0,51.7468,51.8596,51.3802,51.4366,209046.0
2022-04-27 15:00:00,54.69,54.87,54.61,54.79,315864.0,51.4084,51.5776,51.3332,51.5024,315864.0
2022-04-27 15:30:00,54.79,55.02,54.51,54.9,799240.0,51.5024,51.7186,51.2392,51.6058,799240.0
2022-04-28 09:30:00,55.4,55.52,54.54,54.76,190913.0,52.0758,52.1886,51.2674,51.4742,190913.0
2022-04-28 10:00:00,54.78,54.78,53.74,53.75,182012.0,51.493,51.493,50.5154,50.5248,182012.0
2022-04-28 10:30:00,53.76,54.55,53.69,54.4,173637.0,50.5342,51.2768,50.4684,51.1358,173637.0
2022-04-28 11:00:00,54.42,54.46,54.03,54.35,149567.0,51.1546,51.1922,50.788,51.0888,149567.0
2022-04-28 11:30:00,54.35,54.57,54.28,54.47,116915.0,51.0888,51.2956,51.023,51.2016,116915.0
2022-04-28 12:00:00,54.45,54.62,54.23,54.59,157265.0,51.1828,51.3426,50.976,51.3144,157265.0
2022-04-28 12:30:00,54.58,54.99,54.55,54.83,142030.0,51.305,51.6904,51.2768,51.54,142030.0
2022-04-28 13:00:00,54.83,54.92,54.68,54.79,124488.0,51.54,51.6246,51.399,51.5024,124488.0
2022-04-28 13:30:00,54.79,54.89,54.6,54.79,133676.0,51.5024,51.5964,51.3238,51.5024,133676.0
2022-04-28 14:00:00,54.79,55.02,54.7,54.97,107421.0,51.5024,51.7186,51.4178,51.6716,107421.0
2022-04-28 14:30:00,54.97,55.23,54.96,55.12,116387.0,51.6716,51.916,51.6622,51.8126,116387.0
2022-04-28 15:00:00,55.11,55.24,55.07,55.17,154919.0,51.8032,51.9254,51.7656,51.8596,154919.0
2022-04-28 15:30:00,55.18,55.23,55.01,55.05,625451.0,51.869,51.916,51.7092,51.7468,625451.0
2022-04-29 09:30:00,54.76,55.49,54.47,54.77,206009.0,51.4742,52.1604,51.2016,51.4836,206009.0
2022-04-29 10:00:00,54.76,54.8,54.11,54.18,90250.0,51.4742,51.5118,50.8632,50.929,90250.0
2022-04-29 10:30:00,54.15,54.38,53.99,54.14,99776.0,50.9008,51.117,50.7504,50.8914,99776.0
2022-04-29 11:00:00,54.14,54.14,53.85,53.95,92740.0,50.8914,50.8914,50.6188,50.7128,92740.0
2022-04-29 11:30:00,53.94,54.14,53.61,53.67,44024.0,50.7034,50.8914,50.3932,50.4496,44024.0
2022-04-29 12:00:00,53.66,53.77,53.45,53.67,72718.0,50.4402,50.5436,50.2428,50.4496,72718.0
2022-04-29 12:30:00,53.65,53.79,53.61,53.63,43704.0,50.4308,50.5624,50.3932,50.412,43704.0
2022-04-29 13:00:00,53.65,53.67,53.25,53.41,130348.0,50.4308,50.4496,50.0548,50.2052,130348.0
2022-04-29 13:30:00,53.42,53.5,53.15,53.33,72260.0,50.2146,50.2898,49.9608,50.13,72260.0
2022-04-29 14:00:00,53.31,53.43,53.24,53.37,46462.0,50.1112,50.224,50.0454,50.1676,46462.0
2022-04-29 14:30:00,53.36,53.39,52.76,52.9,185030.0,50.1582,50.1864,49.5942,49.7258,185030.0
2022-04-29 15:00:00,52.9,53.09,52.8,52.93,143773.0,49.7258,49.9044,49.6318,49.754,143773.0
2022-04-29 15:30:00,52.91,53.0,52.48,52.69,504172.0,49.7352,49.8198,49.331,49.5284,504172.0
2022-05-02 09:30:00,52.92,53.26,52.23,52.83,208767.0,49.7446,50.0642,49.096,49.66,208767.0
2022-05-02 10:00:00,52.78,53.31,52.61,53.1,84866.0,49.613,50.1112,49.4532,49.9138,84866.0
2022-05-02 10:30:00,53.11,53.51,53.04,53.18,110344.0,49.9232,50.2992,49.8574,49.989,110344.0
2022-05-02 11:00:00,53.19,53.2,52.54,52.55,73681.0,49.9984,50.0078,49.3874,49.3968,73681.0
2022-05-02 11:30:00,52.55,52.98,52.46,52.98,56335.0,49.3968,49.801,49.3122,49.801,56335.0
2022-05-02 12:00:00,52.98,53.07,52.65,52.76,58737.0,49.801,49.8856,49.4908,49.5942,58737.0
2022-05-02 12:30:00,52.79,52.87,52.53,52.57,55315.0,49.6224,49.6976,49.378,49.4156,55315.0
2022-05-02 13:00:00,52.57,52.72,52.41,52.48,59575.0,49.4156,49.5566,49.2652,49.331,59575.0
2022-05-02 13:30:00,52.48,52.52,51.96,52.14,212879.0,49.331,49.3686,48.8422,49.0114,212879.0
2022-05-02 14:00:00,52.14,52.33,51.86,51.96,87426.0,49.0114,49.19,48.7482,48.8422,87426.0
2022-05-02 14:30:00,51.97,52.03,51.62,51.83,106962.0,48.8516,48.908,48.5226,48.72,106962.0
2022-05-02 15:00:00,51.84,52.66,51.83,52.57,136481.0,48.7294,49.5002,48.72,49.4156,136481.0
2022-05-02 15:30:00,52.58,52.98,52.49,52.95,468351.0,49.425,49.801,49.3404,49.7728,468351.0
2022-05-03 09:30:00,52.91,53.76,52.79,53.47,120276.0,49.7352,50.5342,49.6224,50.2616,120276.0
2022-05-03 10:00:00,53.48,53.79,53.38,53.72,113057.0,50.271,50.5624,50.177,50.4966,113057.0
2022-05-03 10:30:00,53.74,53.84,53.21,53.41,194249.0,50.5154,50.6094,50.0172,50.2052,194249.0
2022-05-03 11:00:00,53.39,53.83,53.34,53.8,208513.0,50.1864,50.6,50.1394,50.5718,208513.0
2022-05-03 11:30:00,53.83,53.97,53.66,53.72,84478.0,50.6,50.7316,50.4402,50.4966,84478.0
2022-05-03 12:00:00,53.72,53.83,53.59,53.69,165457.0,50.4966,50.6,50.3744,50.4684,165457.0
2022-05-03 12:30:00,53.66,53.82,53.59,53.65,78231.0,50.4402,50.5906,50.3744,50.4308,78231.0
2022-05-03 13:00:00,53.67,53.84,53.63,53.66,77329.0,50.4496,50.6094,50.412,50.4402,77329.0
2022-05-03 13:30:00,53.68,53.83,53.54,53.68,80667.0,50.459,50.6,50.3274,50.459,80667.0
2022-05-03 14:00:00,53.67,53.75,53.42,53.53,68125.0,50.4496,50.5248,50.2146,50.318,68125.0
2022-05-03 14:30:00,53.54,53.82,53.46,53.79,88279.0,50.3274,50.5906,50.2522,50.5624,88279.0
2022-05-03 15:00:00,53.8,54.06,53.79,53.94,77188.0,50.5718,50.8162,50.5624,50.7034,77188.0
2022-05-03 15:30:00,53.94,54.04,53.7,53.9,281029.0,50.7034,50.7974,50.4778,50.6658,281029.0
2022-05-04 09:30:00,54.01,54.56,53.72,54.4,103345.0,50.7692,51.2862,50.4966,51.1358,103345.0
2022-05-04 10:00:00,54.4,54.51,54.21,54.34,71408.0,51.1358,51.2392,50.9572,51.0794,71408.0
2022-05-04 10:30:00,54.27,54.34,53.97,54.23,43022.0,51.0136,51.0794,50.7316,50.976,43022.0
2022-05-04 11:00:00,54.22,54.34,53.97,54.05,58564.0,50.9666,51.0794,50.7316,50.8068,58564.0
2022-05-04 11:30:00,54.05,54.05,53.68,53.73,41591.0,50.8068,50.8068,50.459,50.506,41591.0
2022-05-04 12:00:00,53.74,54.19,53.72,54.17,68894.0,50.5154,50.9384,50.4966,50.9196,68894.0
2022-05-04 12:30:00,54.17,54.21,53.99,54.18,96197.0,50.9196,50.9572,50.7504,50.929,96197.0
2022-05-04 13:00:00,54.18,54.19,53.85,53.99,49626.0,50.929,50.9384,50.6188,50.7504,49626.0
2022-05-04 13:30:00,53.97,54.12,53.91,54.1,74178.0,50.7316,50.8726,50.6752,50.8538,74178.0
2022-05-04 14:00:00,54.1,54.44,53.96,54.41,46969.0,50.8538,51.1734,50.7222,51.1452,46969.0
2022-05-04 14:30:00,54.45,55.09,53.8,55.02,100133.0,51.1828,51.7844,50.5718,51.7186,100133.0
2022-05-04 15:00:00,55.05,55.69,54.99,55.68,95716.0,51.7468,52.3484,51.6904,52.339,95716.0
2022-05-04 15:30:00,55.64,56.0,55.61,55.82,443215.0,52.3014,52.6398,52.2732,52.4706,443215.0
2022-05-05 09:30:00,55.15,55.35,54.45,54.54,165539.0,51.8408,52.0288,51.1828,51.2674,165539.0
2022-05-05 10:00:00,54.58,54.59,53.99,54.11,58816.0,51.305,51.3144,50.7504,50.8632,58816.0
2022-05-05 10:30:00,54.12,54.6,54.11,54.58,94648.0,50.8726,51.3238,50.8632,51.305,94648.0
2022-05-05 11:00:00,54.59,54.59,53.99,54.07,67306.0,51.3144,51.3144,50.7504,50.8256,67306.0
2022-05-05 11:30:00,54.1,54.44,53.85,53.98,35796.0,50.8538,51.1734,50.6188,50.741,35796.0
2022-05-05 12:00:00,53.96,54.31,53.82,54.26,59181.0,50.7222,51.0512,50.5906,51.0042,59181.0
2022-05-05 12:30:00,54.26,54.38,53.99,54.37,47142.0,51.0042,51.117,50.7504,51.1076,47142.0
2022-05-05 13:00:00,54.39,54.76,54.38,54.67,62355.0,51.1264,51.4742,51.117,51.3896,62355.0
2022-05-05 13:30:00,54.66,54.8,54.31,54.34,101251.0,51.3802,51.5118,51.0512,51.0794,101251.0
2022-05-05 14:00:00,54.33,54.36,53.8,53.8,52944.0,51.07,51.0982,50.5718,50.5718,52944.0
2022-05-05 14:30:00,53.79,54.1,53.76,53.98,34054.0,50.5624,50.8538,50.5342,50.741,34054.0
2022-05-05 15:00:00,53.98,54.02,53.45,53.53,172031.0,50.741,50.7786,50.2428,50.318,172031.0
2022-05-05 15:30:00,53.52,54.07,53.38,54.06,320665.0,50.3086,50.8256,50.177,50.8162,320665.0
2022-05-06 09:30:00,53.65,53.96,52.29,52.46,114661.0,50.4308,50.7222,49.1524,49.3122,114661.0
2022-05-06 10:00:00,52.51,52.84,52.19,52.6,101298.0,49.3592,49.6694,49.0584,49.4438,101298.0
2022-05-06 10:30:00,52.59,53.03,52.22,52.91,47213.0,49.4344,49.848,49.0866,49.7352,47213.0
2022-05-06 11:00:00,52.87,53.11,52.7,52.98,60560.0,49.6976,49.9232,49.5378,49.801,60560.0
2022-05-06 11:30:00,52.99,53.01,52.54,52.58,58603.0,49.8104,49.8292,49.3874,49.425,58603.0
2022-05-06 12:00:00,52.57,52.94,52.45,52.74,38013.0,49.4156,49.7634,49.3028,49.5754,38013.0
2022-05-06 12:30:00,52.76,53.13,52.65,53.12,52097.0,49.5942,49.942,49.4908,49.9326,52097.0
2022-05-06 13:00:00,53.08,53.13,52.71,52.86,43139.0,49.895,49.942,49.5472,49.6882,43139.0
2022-05-06 13:30:00,52.85,52.96,52.71,52.76,59716.0,49.6788,49.7822,49.5472,49.5942,59716.0
2022-05-06 14:00:00,52.74,52.89,52.58,52.7,60143.0,49.5754,49.7164,49.425,49.5378,60143.0
2022-05-06 14:30:00,52.7,52.91,52.53,52.75,55638.0,49.5378,49.7352,49.378,49.5848,55638.0
2022-05-06 15:00:00,52.73,52.75,52.44,52.59,86265.0,49.566,49.5848,49.2934,49.4344,86265.0
2022-05-06 15:30:00,52.6,53.21,52.6,53.07,343378.0,49.4438,50.0172,49.4438,49.8856,343378.0
2022-05-09 09:30:00,52.49,53.86,52.43,53.81,99958.0,49.3404,50.6282,49.284,50.5812,99958.0
2022-05-09 10:00:00,53.77,54.01,53.51,53.63,75783.0,50.5436,50.7692,50.2992,50.412,75783.0
2022-05-09 10:30:00,53.65,53.77,53.42,53.55,88472.0,50.4308,50.5436,50.2146,50.3368,88472.0
2022-05-09 11:00:00,53.52,53.78,53.5,53.65,75553.0,50.3086,50.553,50.2898,50.4308,75553.0
2022-05-09 11:30:00,53.67,54.02,53.5,53.89,88603.0,50.4496,50.7786,50.2898,50.6564,88603.0
2022-05-09 12:00:00,53.87,54.07,53.76,53.95,51820.0,50.6376,50.8256,50.5342,50.7128,51820.0
2022-05-09 12:30:00,53.95,54.07,53.67,53.75,75682.0,50.7128,50.8256,50.4496,50.5248,75682.0
2022-05-09 13:00:00,53.77,53.96,53.59,53.91,58688.0,50.5436,50.7222,50.3744,50.6752,58688.0
2022-05-09 13:30:00,53.91,54.04,53.61,53.78,68423.0,50.6752,50.7974,50.3932,50.553,68423.0
2022-05-09 14:00:00,53.79,53.94,53.73,53.82,51819.0,50.5624,50.7034,50.506,50.5906,51819.0
2022-05-09 14:30:00,53.83,54.12,53.69,54.08,44749.0,50.6,50.8726,50.4684,50.835,44749.0
2022-05-09 15:00:00,54.07,54.3,53.89,53.94,57738.0,50.8256,51.0418,50.6564,50.7034,57738.0
2022-05-09 15:30:00,53.93,53.95,53.56,53.78,319587.0,50.694,50.7128,50.3462,50.553,319587.0
2022-05-10 09:30:00,55.13,55.5,54.28,54.73,383088.0,51.822,52.1698,51.023,51.446,383088.0
2022-05-10 10:00:00,54.7,54.81,54.43,54.57,267237.0,51.4178,51.5212,51.164,51.2956,267237.0
2022-05-10 10:30:00,54.55,54.55,53.66,53.66,98218.0,51.2768,51.2768,50.4402,50.4402,98218.0
2022-05-10 11:00:00,53.64,53.71,53.2,53.36,133956.0,50.4214,50.4872,50.0078,50.1582,133956.0
2022-05-10 11:30:00,53.36,53.51,53.01,53.25,74129.0,50.1582,50.2992,49.8292,50.0548,74129.0
2022-05-10 12:00:00,53.25,53.43,53.02,53.15,87775.0,50.0548,50.224,49.8386,49.9608,87775.0
2022-05-10 12:30:00,53.18,53.26,52.96,53.11,71046.0,49.989,50.0642,49.7822,49.9232,71046.0
2022-05-10 13:00:00,53.12,53.53,53.07,53.35,114224.0,49.9326,50.318,49.8856,50.1488,114224.0
2022-05-10 13:30:00,53.36,54.01,53.32,54.01,140037.0,50.1582,50.7692,50.1206,50.7692,140037.0
2022-05-10 14:00:00,54.02,54.12,53.71,53.87,123930.0,50.7786,50.8726,50.4872,50.6376,123930.0
2022-05-10 14:30:00,53.87,53.98,53.63,53.81,97734.0,50.6376,50.741,50.412,50.5812,97734.0
2022-05-10 15:00:00,53.82,54.0,53.34,53.39,108483.0,50.5906,50.7598,50.1394,50.1864,108483.0
2022-05-10 15:30:00,53.38,53.38,53.11,53.19,399118.0,50.177,50.177,49.9232,49.9984,399118.0
2022-05-11 09:30:00,53.06,53.53,52.48,53.5,128005.0,49.8762,50.318,49.331,50.2898,128005.0
2022-05-11 10:00:00,53.5,53.68,53.19,53.64,105118.0,50.2898,50.459,49.9984,50.4214,105118.0
2022-05-11 10:30:00,53.62,53.73,53.22,53.32,76451.0,50.4026,50.506,50.0266,50.1206,76451.0
2022-05-11 11:00:00,53.32,53.49,53.08,53.43,100140.0,50.1206,50.2804,49.895,50.224,100140.0
2022-05-11 11:30:00,53.4,53.62,53.18,53.32,73659.0,50.1958,50.4026,49.989,50.1206,73659.0
2022-05-11 12:00:00,53.35,53.36,52.64,52.68,82518.0,50.1488,50.1582,49.4814,49.519,82518.0
2022-05-11 12:30:00,52.67,52.79,52.36,52.39,94946.0,49.5096,49.6224,49.2182,49.2464,94946.0
2022-05-11 13:00:00,52.4,52.44,52.21,52.28,72855.0,49.2558,49.2934,49.0772,49.143,72855.0
2022-05-11 13:30:00,52.28,52.43,51.98,51.98,86446.0,49.143,49.284,48.861,48.861,86446.0
2022-05-11 14:00:00,51.97,52.76,51.97,52.58,85983.0,48.8516,49.5942,48.8516,49.425,85983.0
2022-05-11 14:30:00,52.6,52.88,52.49,52.61,98450.0,49.4438,49.707,49.3404,49.4532,98450.0
2022-05-11 15:00:00,52.6,52.87,52.54,52.64,112418.0,49.4438,49.6976,49.3874,49.4814,112418.0
2022-05-11 15:30:00,52.63,52.67,52.29,52.33,465770.0,49.472,49.5096,49.1524,49.19,465770.0
2022-05-12 09:30:00,52.19,53.46,52.19,53.44,199286.0,49.0584,50.2522,49.0584,50.2334,199286.0
2022-05-12 10:00:00,53.42,53.92,53.32,53.62,257605.0,50.2146,50.6846,50.1206,50.4026,257605.0
2022-05-12 10:30:00,53.65,54.01,53.4,53.96,240725.0,50.4308,50.7692,50.1958,50.7222,240725.0
2022-05-12 11:00:00,53.97,54.26,53.64,53.73,125297.0,50.7316,51.0042,50.4214,50.506,125297.0
2022-05-12 11:30:00,53.73,53.91,53.43,53.5,100512.0,50.506,50.6752,50.224,50.2898,100512.0
2022-05-12 12:00:00,53.49,53.89,53.4,53.87,104363.0,50.2804,50.6564,50.1958,50.6376,104363.0
2022-05-12 12:30:00,53.87,54.31,53.87,54.11,71279.0,50.6376,51.0512,50.6376,50.8632,71279.0
2022-05-12 13:00:00,54.11,54.2,53.62,53.73,124295.0,50.8632,50.9478,50.4026,50.506,124295.0
2022-05-12 13:30:00,53.73,53.85,53.46,53.57,80745.0,50.506,50.6188,50.2522,50.3556,80745.0
2022-05-12 14:00:00,53.57,53.78,53.37,53.46,115097.0,50.3556,50.553,50.1676,50.2522,115097.0
2022-05-12 14:30:00,53.46,53.53,53.27,53.48,89817.0,50.2522,50.318,50.0736,50.271,89817.0
2022-05-12 15:00:00,53.48,54.24,53.46,54.05,317031.0,50.271,50.9854,50.2522,50.8068,317031.0
2022-05-12 15:30:00,54.04,54.57,54.04,54.56,407786.0,50.7974,51.2956,50.7974,51.2862,407786.0
2022-05-13 09:30:00,54.85,55.62,54.8,55.61,152562.0,51.5588,52.2826,51.5118,52.2732,152562.0
2022-05-13 10:00:00,55.54,55.9,55.32,55.85,134505.0,52.2074,52.5458,52.0006,52.4988,134505.0
2022-05-13 10:30:00,55.85,55.93,55.53,55.83,135958.0,52.4988,52.574,52.198,52.48,135958.0
2022-05-13 11:00:00,55.81,55.92,55.64,55.66,66266.0,52.4612,52.5646,52.3014,52.3202,66266.0
2022-05-13 11:30:00,55.67,55.69,55.43,55.58,72618.0,52.3296,52.3484,52.104,52.245,72618.0
2022-05-13 12:00:00,55.63,55.74,55.5,55.66,64010.0,52.292,52.3954,52.1698,52.3202,64010.0
2022-05-13 12:30:00,55.65,55.77,55.35,55.42,27764.0,52.3108,52.4236,52.0288,52.0946,27764.0
2022-05-13 13:00:00,55.44,55.51,55.28,55.33,54372.0,52.1134,52.1792,51.963,52.01,54372.0
2022-05-13 13:30:00,55.34,55.45,55.15,55.16,77078.0,52.0194,52.1228,51.8408,51.8502,77078.0
2022-05-13 14:00:00,55.16,55.16,54.85,54.95,93356.0,51.8502,51.8502,51.5588,51.6528,93356.0
2022-05-13 14:30:00,54.95,55.25,54.92,55.19,82165.0,51.6528,51.9348,51.6246,51.8784,82165.0
2022-05-13 15:00:00,55.2,55.51,55.2,55.5,73854.0,51.8878,52.1792,51.8878,52.1698,73854.0
2022-05-13 15:30:00,55.5,55.52,55.15,55.35,353953.0,52.1698,52.1886,51.8408,52.0288,353953.0
2022-05-16 09:30:00,54.99,55.02,53.58,54.02,179907.0,51.6904,51.7186,50.365,50.7786,179907.0
2022-05-16 10:00:00,54.04,54.96,54.01,54.86,111124.0,50.7974,51.6622,50.7692,51.5682,111124.0
2022-05-16 10:30:00,54.86,54.91,54.57,54.67,79092.0,51.5682,51.6152,51.2956,51.3896,79092.0
2022-05-16 11:00:00,54.65,55.06,54.61,54.87,97064.0,51.3708,51.7562,51.3332,51.5776,97064.0
2022-05-16 11:30:00,54.87,55.32,54.86,55.3,104558.0,51.5776,52.0006,51.5682,51.9818,104558.0
2022-05-16 12:00:00,55.31,55.52,55.08,55.15,106450.0,51.9912,52.1886,51.775,51.8408,106450.0
2022-05-16 12:30:00,55.14,55.27,55.02,55.07,71387.0,51.8314,51.9536,51.7186,51.7656,71387.0
2022-05-16 13:00:00,55.05,55.38,55.0,55.33,88596.0,51.7468,52.057,51.6998,52.01,88596.0
2022-05-16 13:30:00,55.33,55.59,55.32,55.56,145252.0,52.01,52.2544,52.0006,52.2262,145252.0
2022-05-16 14:00:00,55.56,55.71,55.41,55.65,49373.0,52.2262,52.3672,52.0852,52.3108,49373.0
2022-05-16 14:30:00,55.66,55.79,55.5,55.6,52909.0,52.3202,52.4424,52.1698,52.2638,52909.0
2022-05-16 15:00:00,55.59,55.66,55.33,55.4,89793.0,52.2544,52.3202,52.01,52.0758,89793.0
2022-05-16 15:30:00,55.37,55.44,55.15,55.31,321330.0,52.0476,52.1134,51.8408,51.9912,321330.0
2022-05-17 09:30:00,56.08,56.6,55.41,55.64,147194.0,52.715,53.2038,52.0852,52.3014,147194.0
2022-05-17 10:00:00,55.69,56.02,55.61,55.67,122920.0,52.3484,52.6586,52.2732,52.3296,122920.0
2022-05-17 10:30:00,55.68,55.82,55.25,55.63,200778.0,52.339,52.4706,51.9348,52.292,200778.0
2022-05-17 11:00:00,55.64,55.84,55.53,55.76,96103.0,52.3014,52.4894,52.198,52.4142,96103.0
2022-05-17 11:30:00,55.76,56.06,55.72,55.99,86418.0,52.4142,52.6962,52.3766,52.6304,86418.0
2022-05-17 12:00:00,55.99,56.31,55.84,56.28,51586.0,52.6304,52.9312,52.4894,52.903,51586.0
2022-05-17 12:30:00,56.27,56.38,56.18,56.29,50184.0,52.8936,52.997,52.809,52.9124,50184.0
2022-05-17 13:00:00,56.3,56.41,56.19,56.26,39504.0,52.9218,53.0252,52.8184,52.8842,39504.0
2022-05-17 13:30:00,56.29,56.34,56.15,56.21,36322.0,52.9124,52.9594,52.7808,52.8372,36322.0
2022-05-17 14:00:00,56.24,56.32,55.79,55.94,64055.0,52.8654,52.9406,52.4424,52.5834,64055.0
2022-05-17 14:30:00,55.88,56.26,55.79,56.23,52482.0,52.527,52.8842,52.4424,52.856,52482.0
2022-05-17 15:00:00,56.22,56.35,56.15,56.23,58786.0,52.8466,52.9688,52.7808,52.856,58786.0
2022-05-17 15:30:00,56.24,56.27,56.1,56.21,251989.0,52.8654,52.8936,52.7338,52.8372,251989.0
2022-05-18 09:30:00,55.13,55.32,54.57,54.9,186185.0,51.822,52.0006,51.2956,51.6058,186185.0
2022-05-18 10:00:00,54.91,55.24,54.83,55.06,204879.0,51.6152,51.9254,51.54,51.7562,204879.0
2022-05-18 10:30:00,55.04,55.33,54.93,55.3,123881.0,51.7374,52.01,51.634,51.9818,123881.0
2022-05-18 11:00:00,55.3,55.3,54.67,54.67,113908.0,51.9818,51.9818,51.3896,51.3896,113908.0
2022-05-18 11:30:00,54.7,54.95,54.55,54.62,144398.0,51.4178,51.6528,51.2768,51.3426,144398.0
2022-05-18 12:00:00,54.6,54.76,54.45,54.49,96868.0,51.3238,51.4742,51.1828,51.2204,96868.0
2022-05-18 12:30:00,54.48,54.8,54.47,54.79,87877.0,51.211,51.5118,51.2016,51.5024,87877.0
2022-05-18 13:00:00,54.8,54.8,54.21,54.51,124578.0,51.5118,51.5118,50.9572,51.2392,124578.0
2022-05-18 13:30:00,54.48,54.6,54.23,54.37,117747.0,51.211,51.3238,50.976,51.1076,117747.0
2022-05-18 14:00:00,54.39,54.51,54.22,54.51,93349.0,51.1264,51.2392,50.9666,51.2392,93349.0
2022-05-18 14:30:00,54.51,54.61,54.35,54.49,88095.0,51.2392,51.3332,51.0888,51.2204,88095.0
2022-05-18 15:00:00,54.48,54.69,54.37,54.39,91662.0,51.211,51.4084,51.1076,51.1264,91662.0
2022-05-18 15:30:00,54.4,54.5,54.12,54.34,646880.0,51.1358,51.2298,50.8726,51.0794,646880.0
2022-05-19 09:30:00,53.99,54.95,53.89,54.31,167808.0,50.7504,51.6528,50.6564,51.0512,167808.0
2022-05-19 10:00:00,54.38,55.14,54.37,54.76,94625.0,51.117,51.8314,51.1076,51.4742,94625.0
2022-05-19 10:30:00,54.75,54.94,54.15,54.29,189764.0,51.4648,51.6434,50.9008,51.0324,189764.0
2022-05-19 11:00:00,54.32,54.34,53.87,54.1,107155.0,51.0606,51.0794,50.6376,50.8538,107155.0
2022-05-19 11:30:00,54.11,54.46,54.11,54.35,67935.0,50.8632,51.1922,50.8632,51.0888,67935.0
2022-05-19 12:00:00,54.33,54.4,54.1,54.14,71272.0,51.07,51.1358,50.8538,50.8914,71272.0
2022-05-19 12:30:00,54.12,54.21,53.9,54.19,99174.0,50.8726,50.9572,50.6658,50.9384,99174.0
2022-05-19 13:00:00,54.2,54.29,54.0,54.26,50813.0,50.9478,51.0324,50.7598,51.0042,50813.0
2022-05-19 13:30:00,54.26,54.84,54.24,54.74,80076.0,51.0042,51.5494,50.9854,51.4554,80076.0
2022-05-19 14:00:00,54.72,54.73,54.42,54.51,61563.0,51.4366,51.446,51.1546,51.2392,61563.0
2022-05-19 14:30:00,54.51,54.62,54.29,54.52,112303.0,51.2392,51.3426,51.0324,51.2486,112303.0
2022-05-19 15:00:00,54.52,54.79,54.19,54.19,95152.0,51.2486,51.5024,50.9384,50.9384,95152.0
2022-05-19 15:30:00,54.18,54.34,53.93,53.99,536378.0,50.929,51.0794,50.694,50.7504,536378.0
2022-05-20 09:30:00,54.43,55.01,53.87,53.91,146027.0,51.164,51.7092,50.6376,50.6752,146027.0
2022-05-20 10:00:00,53.91,54.01,53.36,53.69,100026.0,50.6752,50.7692,50.1582,50.4684,100026.0
2022-05-20 10:30:00,53.65,53.71,53.41,53.41,92542.0,50.4308,50.4872,50.2052,50.2052,92542.0
2022-05-20 11:00:00,53.41,53.5,53.3,53.49,76495.0,50.2052,50.2898,50.1018,50.2804,76495.0
2022-05-20 11:30:00,53.47,53.76,53.39,53.72,76853.0,50.2616,50.5342,50.1864,50.4966,76853.0
2022-05-20 12:00:00,53.73,53.78,53.18,53.42,78352.0,50.506,50.553,49.989,50.2146,78352.0
2022-05-20 12:30:00,53.42,53.48,53.18,53.3,76393.0,50.2146,50.271,49.989,50.1018,76393.0
2022-05-20 13:00:00,53.31,53.31,52.99,53.05,79664.0,50.1112,50.1112,49.8104,49.8668,79664.0
2022-05-20 13:30:00,53.05,53.54,53.05,53.38,96523.0,49.8668,50.3274,49.8668,50.177,96523.0
2022-05-20 14:00:00,53.38,53.46,53.21,53.28,95490.0,50.177,50.2522,50.0172,50.083,95490.0
2022-05-20 14:30:00,53.27,53.72,53.12,53.66,84242.0,50.0736,50.4966,49.9326,50.4402,84242.0
2022-05-20 15:00:00,53.66,53.75,53.38,53.74,100653.0,50.4402,50.5248,50.177,50.5154,100653.0
2022-05-20 15:30:00,53.74,54.32,53.63,54.29,304665.0,50.5154,51.0606,50.412,51.0324,304665.0
2022-05-23 09:30:00,54.88,55.0,54.51,54.66,126936.0,51.587,51.6998,51.2392,51.3802,126936.0
2022-05-23 10:00:00,54.65,54.72,54.24,54.72,197471.0,51.3708,51.4366,50.9854,51.4366,197471.0
2022-05-23 10:30:00,54.76,55.18,54.61,55.08,109706.0,51.4742,51.869,51.3332,51.775,109706.0
2022-05-23 11:00:00,55.1,55.44,55.05,55.27,75624.0,51.7938,52.1134,51.7468,51.9536,75624.0
2022-05-23 11:30:00,55.27,55.42,55.06,55.12,47150.0,51.9536,52.0946,51.7562,51.8126,47150.0
2022-05-23 12:00:00,55.12,55.24,55.04,55.1,49807.0,51.8126,51.9254,51.7374,51.7938,49807.0
2022-05-23 12:30:00,55.09,55.14,54.95,55.14,54804.0,51.7844,51.8314,51.6528,51.8314,54804.0
2022-05-23 13:00:00,55.14,55.15,54.97,55.1,63572.0,51.8314,51.8408,51.6716,51.7938,63572.0
2022-05-23 13:30:00,55.11,55.26,55.07,55.22,61270.0,51.8032,51.9442,51.7656,51.9066,61270.0
2022-05-23 14:00:00,55.22,55.24,55.11,55.13,51040.0,51.9066,51.9254,51.8032,51.822,51040.0
2022-05-23 14:30:00,55.12,55.14,54.79,54.79,51499.0,51.8126,51.8314,51.5024,51.5024,51499.0
2022-05-23 15:00:00,54.82,55.0,54.7,54.72,62976.0,51.5306,51.6998,51.4178,51.4366,62976.0
2022-05-23 15:30:00,54.72,54.93,54.57,54.78,286100.0,51.4366,51.634,51.2956,51.493,286100.0
2022-05-24 09:30:00,54.65,55.03,53.83,54.33,136048.0,51.3708,51.728,50.6,51.07,136048.0
2022-05-24 10:00:00,54.33,54.35,53.5,53.62,94421.0,51.07,51.0888,50.2898,50.4026,94421.0
2022-05-24 10:30:00,53.65,53.8,53.4,53.57,72548.0,50.4308,50.5718,50.1958,50.3556,72548.0
2022-05-24 11:00:00,53.55,53.77,53.53,53.73,65828.0,50.3368,50.5436,50.318,50.506,65828.0
2022-05-24 11:30:00,53.75,54.14,53.74,53.99,80143.0,50.5248,50.8914,50.5154,50.7504,80143.0
2022-05-24 12:00:00,53.97,54.27,53.86,54.19,54915.0,50.7316,51.0136,50.6282,50.9384,54915.0
2022-05-24 12:30:00,54.19,54.28,54.02,54.18,58032.0,50.9384,51.023,50.7786,50.929,58032.0
2022-05-24 13:00:00,54.16,54.31,53.99,54.27,81028.0,50.9102,51.0512,50.7504,51.0136,81028.0
2022-05-24 13:30:00,54.27,54.58,54.19,54.51,63506.0,51.0136,51.305,50.9384,51.2392,63506.0
2022-05-24 14:00:00,54.52,54.71,54.29,54.42,94115.0,51.2486,51.4272,51.0324,51.1546,94115.0
2022-05-24 14:30:00,54.42,54.56,54.18,54.32,45777.0,51.1546,51.2862,50.929,51.0606,45777.0
2022-05-24 15:00:00,54.32,54.65,54.32,54.64,64772.0,51.0606,51.3708,51.0606,51.3614,64772.0
2022-05-24 15:30:00,54.66,54.88,54.35,54.57,246396.0,51.3802,51.587,51.0888,51.2956,246396.0
2022-05-25 09:30:00,54.43,55.76,54.21,55.46,142908.0,51.164,52.4142,50.9572,52.1322,142908.0
2022-05-25 10:00:00,55.47,55.64,55.31,55.61,117356.0,52.1416,52.3014,51.9912,52.2732,117356.0
2022-05-25 10:30:00,55.62,55.75,55.44,55.48,59089.0,52.2826,52.4048,52.1134,52.151,59089.0
2022-05-25 11:00:00,55.47,55.51,55.27,55.28,59694.0,52.1416,52.1792,51.9536,51.963,59694.0
2022-05-25 11:30:00,55.27,55.32,55.03,55.18,70430.0,51.9536,52.0006,51.728,51.869,70430.0
2022-05-25 12:00:00,55.19,55.3,55.02,55.16,63864.0,51.8784,51.9818,51.7186,51.8502,63864.0
2022-05-25 12:30:00,55.16,55.27,55.04,55.25,52868.0,51.8502,51.9536,51.7374,51.9348,52868.0
2022-05-25 13:00:00,55.25,55.45,55.16,55.35,69050.0,51.9348,52.1228,51.8502,52.0288,69050.0
2022-05-25 13:30:00,55.35,55.47,55.15,55.17,63827.0,52.0288,52.1416,51.8408,51.8596,63827.0
2022-05-25 14:00:00,55.16,55.58,55.01,55.5,70852.0,51.8502,52.245,51.7092,52.1698,70852.0
2022-05-25 14:30:00,55.52,55.81,55.51,55.77,51817.0,52.1886,52.4612,52.1792,52.4236,51817.0
2022-05-25 15:00:00,55.77,56.01,55.74,55.82,90217.0,52.4236,52.6492,52.3954,52.4706,90217.0
2022-05-25 15:30:00,55.84,55.89,55.6,55.78,335265.0,52.4894,52.5364,52.2638,52.433,335265.0
2022-05-26 09:30:00,56.16,57.06,55.92,56.87,119431.0,53.0491,53.8992,52.8223,53.7197,119431.0
2022-05-26 10:00:00,56.87,56.94,56.64,56.9,74634.0,53.7197,53.7858,53.5025,53.7481,74634.0
2022-05-26 10:30:00,56.93,56.96,56.54,56.74,52318.0,53.7764,53.8047,53.408,53.5969,52318.0
2022-05-26 11:00:00,56.74,56.81,56.6,56.69,40237.0,53.5969,53.663,53.4647,53.5497,40237.0
2022-05-26 11:30:00,56.69,56.96,56.63,56.91,55222.0,53.5497,53.8047,53.493,53.7575,55222.0
2022-05-26 12:00:00,56.91,57.25,56.89,57.22,116425.0,53.7575,54.0787,53.7386,54.0503,116425.0
2022-05-26 12:30:00,57.22,57.26,57.11,57.2,67943.0,54.0503,54.0881,53.9464,54.0314,67943.0
2022-05-26 13:00:00,57.18,57.32,57.12,57.14,48081.0,54.0126,54.1448,53.9559,53.9748,48081.0
2022-05-26 13:30:00,57.14,57.36,57.14,57.33,46364.0,53.9748,54.1826,53.9748,54.1542,46364.0
2022-05-26 14:00:00,57.33,57.37,57.16,57.21,32826.0,54.1542,54.192,53.9937,54.0409,32826.0
2022-05-26 14:30:00,57.23,57.26,57.07,57.14,36731.0,54.0598,54.0881,53.9086,53.9748,36731.0
2022-05-26 15:00:00,57.15,57.18,56.92,57.0,48620.0,53.9842,54.0126,53.767,53.8425,48620.0
2022-05-26 15:30:00,56.99,57.34,56.97,57.15,185960.0,53.8331,54.1637,53.8142,53.9842,185960.0
2022-05-27 09:30:00,57.75,58.18,57.62,57.65,105309.0,54.551,54.9572,54.4282,54.4565,105309.0
2022-05-27 10:00:00,57.65,57.96,57.55,57.66,63258.0,54.4565,54.7493,54.3621,54.466,63258.0
2022-05-27 10:30:00,57.68,57.73,57.48,57.53,48194.0,54.4849,54.5321,54.2959,54.3432,48194.0
2022-05-27 11:00:00,57.55,57.89,57.53,57.89,46295.0,54.3621,54.6832,54.3432,54.6832,46295.0
2022-05-27 11:30:00,57.89,57.91,57.76,57.84,36269.0,54.6832,54.7021,54.5604,54.636,36269.0
2022-05-27 12:00:00,57.83,57.87,57.76,57.84,32395.0,54.6265,54.6643,54.5604,54.636,32395.0
2022-05-27 12:30:00,57.83,57.88,57.65,57.76,37987.0,54.6265,54.6738,54.4565,54.5604,37987.0
2022-05-27 13:00:00,57.76,57.79,57.53,57.54,38021.0,54.5604,54.5888,54.3432,54.3526,38021.0
2022-05-27 13:30:00,57.56,57.59,57.37,57.45,44870.0,54.3715,54.3998,54.192,54.2676,44870.0
2022-05-27 14:00:00,57.45,57.55,57.4,57.51,36189.0,54.2676,54.3621,54.2204,54.3243,36189.0
2022-05-27 14:30:00,57.51,57.61,57.46,57.49,33502.0,54.3243,54.4187,54.277,54.3054,33502.0
2022-05-27 15:00:00,57.5,57.61,57.48,57.59,52887.0,54.3148,54.4187,54.2959,54.3998,52887.0
2022-05-27 15:30:00,57.59,57.87,57.56,57.86,152810.0,54.3998,54.6643,54.3715,54.6549,152810.0
2022-05-31 09:30:00,56.95,57.37,56.03,56.48,126854.0,53.7953,54.192,52.9263,53.3513,126854.0
2022-05-31 10:00:00,56.47,57.01,56.38,56.79,50752.0,53.3419,53.852,53.2569,53.6442,50752.0
2022-05-31 10:30:00,56.81,56.93,56.74,56.9,43027.0,53.663,53.7764,53.5969,53.7481,43027.0
2022-05-31 11:00:00,56.9,56.92,56.66,56.79,45542.0,53.7481,53.767,53.5214,53.6442,45542.0
2022-05-31 11:30:00,56.78,57.06,56.73,57.0,36088.0,53.6347,53.8992,53.5875,53.8425,36088.0
2022-05-31 12:00:00,57.01,57.09,56.88,56.99,30930.0,53.852,53.9275,53.7292,53.8331,30930.0
2022-05-31 12:30:00,56.99,57.12,56.95,57.03,37894.0,53.8331,53.9559,53.7953,53.8709,37894.0
2022-05-31 13:00:00,57.0,57.13,56.86,56.91,42591.0,53.8425,53.9653,53.7103,53.7575,42591.0
2022-05-31 13:30:00,56.91,57.38,56.9,57.38,40232.0,53.7575,54.2015,53.7481,54.2015,40232.0
2022-05-31 14:00:00,57.38,57.38,56.93,56.96,97910.0,54.2015,54.2015,53.7764,53.8047,97910.0
2022-05-31 14:30:00,56.96,57.0,56.69,56.79,116218.0,53.8047,53.8425,53.5497,53.6442,116218.0
2022-05-31 15:00:00,56.78,56.89,56.63,56.81,70172.0,53.6347,53.7386,53.493,53.663,70172.0
2022-05-31 15:30:00,56.81,56.97,56.55,56.67,418254.0,53.663,53.8142,53.4175,53.5308,418254.0
2022-06-01 09:30:00,56.76,57.01,56.23,56.23,99880.0,53.6158,53.852,53.1152,53.1152,99880.0
2022-06-01 10:00:00,56.28,56.31,55.66,55.72,81115.0,53.1624,53.1907,52.5768,52.6334,81115.0
2022-06-01 10:30:00,55.71,55.87,55.61,55.83,69087.0,52.624,52.7751,52.5295,52.7373,69087.0
2022-06-01 11:00:00,55.81,55.95,55.67,55.77,72038.0,52.7184,52.8507,52.5862,52.6807,72038.0
2022-06-01 11:30:00,55.78,55.89,55.49,55.51,52355.0,52.6901,52.794,52.4162,52.4351,52355.0
2022-06-01 12:00:00,55.52,55.65,55.47,55.47,79924.0,52.4445,52.5673,52.3973,52.3973,79924.0
2022-06-01 12:30:00,55.45,55.64,55.42,55.57,71576.0,52.3784,52.5579,52.35,52.4917,71576.0
2022-06-01 13:00:00,55.57,55.66,55.48,55.59,125411.0,52.4917,52.5768,52.4067,52.5106,125411.0
2022-06-01 13:30:00,55.61,55.68,55.5,55.58,263336.0,52.5295,52.5956,52.4256,52.5012,263336.0
2022-06-01 14:00:00,55.56,55.85,55.54,55.71,109649.0,52.4823,52.7562,52.4634,52.624,109649.0
2022-06-01 14:30:00,55.72,55.88,55.65,55.75,59453.0,52.6334,52.7846,52.5673,52.6618,59453.0
2022-06-01 15:00:00,55.77,55.86,55.68,55.73,74212.0,52.6807,52.7657,52.5956,52.6429,74212.0
2022-06-01 15:30:00,55.73,55.97,55.65,55.65,238864.0,52.6429,52.8696,52.5673,52.5673,238864.0
2022-06-02 09:30:00,56.18,56.5,55.9,55.98,118068.0,53.0679,53.3702,52.8035,52.879,118068.0
2022-06-02 10:00:00,55.97,56.14,55.81,55.99,296002.0,52.8696,53.0302,52.7184,52.8885,296002.0
2022-06-02 10:30:00,55.99,56.19,55.91,56.06,115716.0,52.8885,53.0774,52.8129,52.9546,115716.0
2022-06-02 11:00:00,55.99,56.3,55.98,56.2,64906.0,52.8885,53.1813,52.879,53.0868,64906.0
2022-06-02 11:30:00,56.22,56.39,56.12,56.14,88132.0,53.1057,53.2663,53.0113,53.0302,88132.0
2022-06-02 12:00:00,56.14,56.43,56.11,56.42,28774.0,53.0302,53.3041,53.0018,53.2947,28774.0
2022-06-02 12:30:00,56.41,56.48,56.33,56.38,31005.0,53.2852,53.3513,53.2096,53.2569,31005.0
2022-06-02 13:00:00,56.35,56.47,56.29,56.41,46238.0,53.2285,53.3419,53.1719,53.2852,46238.0
2022-06-02 13:30:00,56.41,56.64,56.4,56.58,46225.0,53.2852,53.5025,53.2758,53.4458,46225.0
2022-06-02 14:00:00,56.58,56.76,56.55,56.59,39515.0,53.4458,53.6158,53.4175,53.4552,39515.0
2022-06-02 14:30:00,56.59,56.66,56.5,56.51,47449.0,53.4552,53.5214,53.3702,53.3797,47449.0
2022-06-02 15:00:00,56.51,56.71,56.49,56.53,108839.0,53.3797,53.5686,53.3608,53.3986,108839.0
2022-06-02 15:30:00,56.53,56.89,56.51,56.88,292920.0,53.3986,53.7386,53.3797,53.7292,292920.0
2022-06-03 09:30:00,56.3,56.63,56.13,56.57,74566.0,53.1813,53.493,53.0207,53.4363,74566.0
2022-06-03 10:00:00,56.58,57.12,56.56,56.94,75495.0,53.4458,53.9559,53.4269,53.7858,75495.0
2022-06-03 10:30:00,56.94,57.04,56.73,56.9,78397.0,53.7858,53.8803,53.5875,53.7481,78397.0
2022-06-03 11:00:00,56.88,56.88,56.57,56.62,35848.0,53.7292,53.7292,53.4363,53.4836,35848.0
2022-06-03 11:30:00,56.61,56.87,56.55,56.66,47243.0,53.4741,53.7197,53.4175,53.5214,47243.0
2022-06-03 12:00:00,56.67,56.77,56.52,56.56,30841.0,53.5308,53.6253,53.3891,53.4269,30841.0
2022-06-03 12:30:00,56.56,56.88,56.56,56.88,23912.0,53.4269,53.7292,53.4269,53.7292,23912.0
2022-06-03 13:00:00,56.89,56.95,56.63,56.68,45936.0,53.7386,53.7953,53.493,53.5402,45936.0
2022-06-03 13:30:00,56.68,56.69,56.44,56.51,79373.0,53.5402,53.5497,53.3135,53.3797,79373.0
2022-06-03 14:00:00,56.51,56.75,56.45,56.68,52892.0,53.3797,53.6064,53.323,53.5402,52892.0
2022-06-03 14:30:00,56.68,56.68,56.47,56.5,62817.0,53.5402,53.5402,53.3419,53.3702,62817.0
2022-06-03 15:00:00,56.49,56.58,56.35,56.45,102090.0,53.3608,53.4458,53.2285,53.323,102090.0
2022-06-03 15:30:00,56.45,56.49,56.23,56.32,365711.0,53.323,53.3608,53.1152,53.2002,365711.0
2022-06-06 09:30:00,56.6,56.94,56.19,56.72,314711.0,53.4647,53.7858,53.0774,53.578,314711.0
2022-06-06 10:00:00,56.72,57.18,56.67,57.0,207019.0,53.578,54.0126,53.5308,53.8425,207019.0
2022-06-06 10:30:00,57.0,57.05,56.9,56.97,56831.0,53.8425,53.8898,53.7481,53.8142,56831.0
2022-06-06 11:00:00,56.98,57.02,56.64,56.79,85451.0,53.8236,53.8614,53.5025,53.6442,85451.0
2022-06-06 11:30:00,56.79,56.98,56.78,56.96,28716.0,53.6442,53.8236,53.6347,53.8047,28716.0
2022-06-06 12:00:00,56.98,57.01,56.79,56.96,69042.0,53.8236,53.852,53.6442,53.8047,69042.0
2022-06-06 12:30:00,56.95,57.01,56.91,56.98,26229.0,53.7953,53.852,53.7575,53.8236,26229.0
2022-06-06 13:00:00,56.98,57.11,56.95,57.09,94088.0,53.8236,53.9464,53.7953,53.9275,94088.0
2022-06-06 13:30:00,57.07,57.25,57.04,57.11,36146.0,53.9086,54.0787,53.8803,53.9464,36146.0
2022-06-06 14:00:00,57.13,57.14,56.92,57.02,130894.0,53.9653,53.9748,53.767,53.8614,130894.0
2022-06-06 14:30:00,56.98,57.35,56.97,57.26,110868.0,53.8236,54.1731,53.8142,54.0881,110868.0
2022-06-06 15:00:00,57.26,57.32,57.15,57.23,116419.0,54.0881,54.1448,53.9842,54.0598,116419.0
2022-06-06 15:30:00,57.23,57.28,56.94,57.01,389111.0,54.0598,54.107,53.7858,53.852,389111.0
2022-06-07 09:30:00,56.21,56.55,55.85,56.3,109343.0,53.0963,53.4175,52.7562,53.1813,109343.0
2022-06-07 10:00:00,56.3,56.86,56.3,56.84,80594.0,53.1813,53.7103,53.1813,53.6914,80594.0
2022-06-07 10:30:00,56.82,57.26,56.81,57.17,107429.0,53.6725,54.0881,53.663,54.0031,107429.0
2022-06-07 11:00:00,57.17,57.27,56.92,56.97,44190.0,54.0031,54.0976,53.767,53.8142,44190.0
2022-06-07 11:30:00,56.97,57.03,56.63,56.65,72663.0,53.8142,53.8709,53.493,53.5119,72663.0
2022-06-07 12:00:00,56.66,56.89,56.6,56.84,72625.0,53.5214,53.7386,53.4647,53.6914,72625.0
2022-06-07 12:30:00,56.84,56.96,56.78,56.88,55955.0,53.6914,53.8047,53.6347,53.7292,55955.0
2022-06-07 13:00:00,56.88,57.05,56.84,57.02,35667.0,53.7292,53.8898,53.6914,53.8614,35667.0
2022-06-07 13:30:00,57.03,57.06,56.89,56.9,28593.0,53.8709,53.8992,53.7386,53.7481,28593.0
2022-06-07 14:00:00,56.89,57.08,56.87,57.02,83383.0,53.7386,53.9181,53.7197,53.8614,83383.0
2022-06-07 14:30:00,57.02,57.21,56.92,57.07,60953.0,53.8614,54.0409,53.767,53.9086,60953.0
2022-06-07 15:00:00,57.07,57.13,56.93,57.09,54929.0,53.9086,53.9653,53.7764,53.9275,54929.0
2022-06-07 15:30:00,57.08,57.24,57.03,57.12,243652.0,53.9181,54.0692,53.8709,53.9559,243652.0
2022-06-08 09:30:00,56.67,56.78,56.24,56.62,98683.0,53.5308,53.6347,53.1246,53.4836,98683.0
2022-06-08 10:00:00,56.63,56.7,56.37,56.57,59889.0,53.493,53.5591,53.2474,53.4363,59889.0
2022-06-08 10:30:00,56.55,56.69,56.46,56.56,36226.0,53.4175,53.5497,53.3324,53.4269,36226.0
2022-06-08 11:00:00,56.56,56.81,56.49,56.8,34334.0,53.4269,53.663,53.3608,53.6536,34334.0
2022-06-08 11:30:00,56.79,56.8,56.65,56.69,37410.0,53.6442,53.6536,53.5119,53.5497,37410.0
2022-06-08 12:00:00,56.69,56.81,56.62,56.65,44098.0,53.5497,53.663,53.4836,53.5119,44098.0
2022-06-08 12:30:00,56.65,56.7,56.34,56.48,46649.0,53.5119,53.5591,53.2191,53.3513,46649.0
2022-06-08 13:00:00,56.48,56.49,56.36,56.45,40091.0,53.3513,53.3608,53.238,53.323,40091.0
2022-06-08 13:30:00,56.43,56.45,56.14,56.16,57218.0,53.3041,53.323,53.0302,53.0491,57218.0
2022-06-08 14:00:00,56.17,56.53,56.17,56.47,74519.0,53.0585,53.3986,53.0585,53.3419,74519.0
2022-06-08 14:30:00,56.46,56.5,56.19,56.23,69513.0,53.3324,53.3702,53.0774,53.1152,69513.0
2022-06-08 15:00:00,56.24,56.52,56.18,56.47,81466.0,53.1246,53.3891,53.0679,53.3419,81466.0
2022-06-08 15:30:00,56.47,56.48,56.2,56.37,194770.0,53.3419,53.3513,53.0868,53.2474,194770.0
2022-06-09 09:30:00,56.56,57.01,56.04,56.96,86141.0,53.4269,53.852,52.9357,53.8047,86141.0
2022-06-09 10:00:00,56.98,57.19,56.79,56.94,49836.0,53.8236,54.022,53.6442,53.7858,49836.0
2022-06-09 10:30:00,56.95,57.0,56.74,56.89,31004.0,53.7953,53.8425,53.5969,53.7386,31004.0
2022-06-09 11:00:00,56.89,57.03,56.75,56.9,31565.0,53.7386,53.8709,53.6064,53.7481,31565.0
2022-06-09 11:30:00,56.92,57.02,56.81,56.94,23554.0,53.767,53.8614,53.663,53.7858,23554.0
2022-06-09 12:00:00,56.95,57.01,56.79,56.98,23887.0,53.7953,53.852,53.6442,53.8236,23887.0
2022-06-09 12:30:00,56.99,57.16,56.99,57.09,18829.0,53.8331,53.9937,53.8331,53.9275,18829.0
2022-06-09 13:00:00,57.1,57.19,56.97,56.99,20902.0,53.937,54.022,53.8142,53.8331,20902.0
2022-06-09 13:30:00,56.99,57.14,56.92,57.14,72531.0,53.8331,53.9748,53.767,53.9748,72531.0
2022-06-09 14:00:00,57.13,57.22,57.04,57.15,73219.0,53.9653,54.0503,53.8803,53.9842,73219.0
2022-06-09 14:30:00,57.16,57.18,57.04,57.07,61272.0,53.9937,54.0126,53.8803,53.9086,61272.0
2022-06-09 15:00:00,57.06,57.11,56.88,57.03,79989.0,53.8992,53.9464,53.7292,53.8709,79989.0
2022-06-09 15:30:00,57.01,57.06,56.65,56.69,272196.0,53.852,53.8992,53.5119,53.5497,272196.0
2022-06-10 09:30:00,55.57,55.84,55.0,55.0,166903.0,52.4917,52.7468,51.9533,51.9533,166903.0
2022-06-10 10:00:00,54.97,54.99,54.63,54.72,88866.0,51.925,51.9439,51.6038,51.6888,88866.0
2022-06-10 10:30:00,54.72,55.42,54.72,55.11,56512.0,51.6888,52.35,51.6888,52.0572,56512.0
2022-06-10 11:00:00,55.07,55.2,54.85,55.05,35526.0,52.0194,52.1422,51.8116,52.0005,35526.0
2022-06-10 11:30:00,55.04,55.06,54.8,54.98,37988.0,51.9911,52.01,51.7644,51.9344,37988.0
2022-06-10 12:00:00,55.01,55.22,54.93,55.15,115252.0,51.9628,52.1611,51.8872,52.095,115252.0
2022-06-10 12:30:00,55.17,55.21,54.97,55.08,55189.0,52.1139,52.1517,51.925,52.0289,55189.0
2022-06-10 13:00:00,55.07,55.34,54.96,55.34,40695.0,52.0194,52.2745,51.9155,52.2745,40695.0
2022-06-10 13:30:00,55.34,55.37,55.05,55.1,52195.0,52.2745,52.3028,52.0005,52.0478,52195.0
2022-06-10 14:00:00,55.11,55.19,54.9,55.0,47497.0,52.0572,52.1328,51.8589,51.9533,47497.0
2022-06-10 14:30:00,55.0,55.29,55.0,55.28,50421.0,51.9533,52.2272,51.9533,52.2178,50421.0
2022-06-10 15:00:00,55.26,55.41,55.01,55.3,68462.0,52.1989,52.3406,51.9628,52.2367,68462.0
2022-06-10 15:30:00,55.3,55.34,54.7,54.7,383815.0,52.2367,52.2745,51.6699,51.6699,383815.0
2022-06-13 09:30:00,53.56,54.48,53.41,53.9,205828.0,50.5931,51.4621,50.4514,50.9142,205828.0
2022-06-13 10:00:00,53.91,53.91,52.86,52.89,148375.0,50.9237,50.9237,49.9319,49.9602,148375.0
2022-06-13 10:30:00,52.9,53.0,52.46,52.49,188429.0,49.9696,50.0641,49.554,49.5824,188429.0
2022-06-13 11:00:00,52.48,52.71,52.28,52.61,118014.0,49.5729,49.7902,49.384,49.6957,118014.0
2022-06-13 11:30:00,52.61,52.74,52.45,52.69,90758.0,49.6957,49.8185,49.5446,49.7713,90758.0
2022-06-13 12:00:00,52.69,52.98,52.56,52.82,139791.0,49.7713,50.0452,49.6485,49.8941,139791.0
2022-06-13 12:30:00,52.81,53.16,52.59,52.62,79734.0,49.8846,50.2152,49.6768,49.7051,79734.0
2022-06-13 13:00:00,52.59,52.82,52.46,52.75,62981.0,49.6768,49.8941,49.554,49.8279,62981.0
2022-06-13 13:30:00,52.74,53.11,52.53,52.98,73834.0,49.8185,50.168,49.6201,50.0452,73834.0
2022-06-13 14:00:00,52.98,52.98,52.67,52.75,74887.0,50.0452,50.0452,49.7524,49.8279,74887.0
2022-06-13 14:30:00,52.74,52.88,52.55,52.57,80931.0,49.8185,49.9507,49.639,49.6579,80931.0
2022-06-13 15:00:00,52.56,52.67,52.26,52.28,185062.0,49.6485,49.7524,49.3651,49.384,185062.0
2022-06-13 15:30:00,52.27,52.37,51.98,52.29,670712.0,49.3745,49.469,49.1006,49.3934,670712.0
2022-06-14 09:30:00,52.41,52.78,52.09,52.47,119977.0,49.5068,49.8563,49.2045,49.5635,119977.0
2022-06-14 10:00:00,52.47,52.62,51.99,52.0,98030.0,49.5635,49.7051,49.11,49.1195,98030.0
2022-06-14 10:30:00,52.0,52.08,51.71,51.77,105227.0,49.1195,49.1951,48.8456,48.9022,105227.0
2022-06-14 11:00:00,51.78,51.96,51.48,51.58,63361.0,48.9117,49.0817,48.6283,48.7228,63361.0
2022-06-14 11:30:00,51.57,51.84,51.47,51.81,56478.0,48.7133,48.9684,48.6189,48.94,56478.0
2022-06-14 12:00:00,51.79,51.79,51.06,51.09,59739.0,48.9211,48.9211,48.2316,48.2599,59739.0
2022-06-14 12:30:00,51.1,51.37,51.01,51.37,93311.0,48.2693,48.5244,48.1843,48.5244,93311.0
2022-06-14 13:00:00,51.39,51.72,51.25,51.47,44544.0,48.5433,48.855,48.411,48.6189,44544.0
2022-06-14 13:30:00,51.47,51.47,50.97,51.02,73528.0,48.6189,48.6189,48.1466,48.1938,73528.0
2022-06-14 14:00:00,51.02,51.28,50.98,51.04,88698.0,48.1938,48.4394,48.156,48.2127,88698.0
2022-06-14 14:30:00,51.04,51.14,50.85,50.89,68293.0,48.2127,48.3071,48.0332,48.071,68293.0
2022-06-14 15:00:00,50.89,51.12,50.79,51.1,162355.0,48.071,48.2882,47.9765,48.2693,162355.0
2022-06-14 15:30:00,51.09,51.49,51.09,51.21,522401.0,48.2599,48.6377,48.2599,48.3733,522401.0
2022-06-15 09:30:00,51.44,51.69,51.29,51.6,104813.0,48.5905,48.8267,48.4488,48.7417,104813.0
2022-06-15 10:00:00,51.6,51.75,51.41,51.51,105742.0,48.7417,48.8833,48.5622,48.6566,105742.0
2022-06-15 10:30:00,51.52,51.56,51.05,51.2,68825.0,48.6661,48.7039,48.2221,48.3638,68825.0
2022-06-15 11:00:00,51.21,51.21,50.74,50.87,62113.0,48.3733,48.3733,47.9293,48.0521,62113.0
2022-06-15 11:30:00,50.86,50.88,50.62,50.86,120468.0,48.0426,48.0615,47.8159,48.0426,120468.0
2022-06-15 12:00:00,50.85,51.13,50.74,51.13,46619.0,48.0332,48.2977,47.9293,48.2977,46619.0
2022-06-15 12:30:00,51.12,51.18,50.71,50.73,38251.0,48.2882,48.3449,47.901,47.9198,38251.0
2022-06-15 13:00:00,50.73,50.86,50.66,50.85,50388.0,47.9198,48.0426,47.8537,48.0332,50388.0
2022-06-15 13:30:00,50.85,51.22,50.77,51.14,74123.0,48.0332,48.3827,47.9576,48.3071,74123.0
2022-06-15 14:00:00,51.15,51.27,50.34,50.53,125113.0,48.3166,48.4299,47.5514,47.7309,125113.0
2022-06-15 14:30:00,50.49,51.55,50.21,50.88,123501.0,47.6931,48.6944,47.4287,48.0615,123501.0
2022-06-15 15:00:00,50.87,51.46,50.83,51.44,77964.0,48.0521,48.6094,48.0143,48.5905,77964.0
2022-06-15 15:30:00,51.46,51.62,50.87,50.95,504396.0,48.6094,48.7605,48.0521,48.1277,504396.0
2022-06-16 09:30:00,49.66,49.76,48.6,48.9,301521.0,46.9091,47.0036,45.9078,46.1912,301521.0
2022-06-16 10:00:00,48.89,48.94,48.38,48.78,326739.0,46.1818,46.229,45.7,46.0779,326739.0
2022-06-16 10:30:00,48.8,48.8,48.12,48.14,134510.0,46.0968,46.0968,45.4544,45.4733,134510.0
2022-06-16 11:00:00,48.13,48.49,48.04,48.38,196677.0,45.4639,45.8039,45.3789,45.7,196677.0
2022-06-16 11:30:00,48.38,48.41,48.03,48.18,158249.0,45.7,45.7284,45.3694,45.5111,158249.0
2022-06-16 12:00:00,48.19,48.21,47.83,47.95,87644.0,45.5205,45.5394,45.1805,45.2938,87644.0
2022-06-16 12:30:00,47.95,48.07,47.68,48.03,96264.0,45.2938,45.4072,45.0388,45.3694,96264.0
2022-06-16 13:00:00,48.03,48.17,47.6,47.91,130002.0,45.3694,45.5017,44.9632,45.2561,130002.0
2022-06-16 13:30:00,47.91,47.97,47.65,47.71,81421.0,45.2561,45.3127,45.0105,45.0671,81421.0
2022-06-16 14:00:00,47.72,47.8,47.57,47.58,79210.0,45.0766,45.1522,44.9349,44.9443,79210.0
2022-06-16 14:30:00,47.57,47.71,47.32,47.41,77123.0,44.9349,45.0671,44.6987,44.7838,77123.0
2022-06-16 15:00:00,47.4,47.93,47.4,47.77,153557.0,44.7743,45.2749,44.7743,45.1238,153557.0
2022-06-16 15:30:00,47.75,47.81,47.36,47.74,456293.0,45.1049,45.1616,44.7365,45.0955,456293.0
2022-06-17 09:30:00,47.47,48.09,47.4,47.78,407384.0,44.8404,45.4261,44.7743,45.1333,407384.0
2022-06-17 10:00:00,47.82,47.86,46.98,47.05,128200.0,45.171,45.2088,44.3776,44.4437,128200.0
2022-06-17 10:30:00,47.04,47.14,46.79,47.11,108352.0,44.4343,44.5287,44.1981,44.5004,108352.0
2022-06-17 11:00:00,47.11,48.01,47.05,47.95,101097.0,44.5004,45.3505,44.4437,45.2938,101097.0
2022-06-17 11:30:00,47.96,48.12,47.7,47.77,65319.0,45.3033,45.4544,45.0577,45.1238,65319.0
2022-06-17 12:00:00,47.76,47.93,47.55,47.82,59372.0,45.1144,45.2749,44.916,45.171,59372.0
2022-06-17 12:30:00,47.82,47.91,47.7,47.78,56237.0,45.171,45.2561,45.0577,45.1333,56237.0
2022-06-17 13:00:00,47.8,48.2,47.76,48.02,81763.0,45.1522,45.53,45.1144,45.36,81763.0
2022-06-17 13:30:00,48.04,48.21,47.96,48.15,82809.0,45.3789,45.5394,45.3033,45.4828,82809.0
2022-06-17 14:00:00,48.16,48.24,48.06,48.11,137006.0,45.4922,45.5678,45.3977,45.445,137006.0
2022-06-17 14:30:00,48.09,48.3,47.98,48.04,150068.0,45.4261,45.6245,45.3222,45.3789,150068.0
2022-06-17 15:00:00,48.06,48.11,47.69,48.03,142846.0,45.3977,45.445,45.0482,45.3694,142846.0
2022-06-17 15:30:00,48.03,48.04,47.5,47.62,730958.0,45.3694,45.3789,44.8688,44.9821,730958.0
2022-06-21 09:30:00,48.05,48.47,47.32,47.59,230391.0,45.3883,45.785,44.6987,44.9538,230391.0
2022-06-21 10:00:00,47.59,48.29,47.53,48.06,103868.0,44.9538,45.615,44.8971,45.3977,103868.0
2022-06-21 10:30:00,48.06,48.12,47.71,47.79,64114.0,45.3977,45.4544,45.0671,45.1427,64114.0
2022-06-21 11:00:00,47.8,47.81,47.34,47.39,59331.0,45.1522,45.1616,44.7176,44.7649,59331.0
2022-06-21 11:30:00,47.4,47.62,47.37,47.39,57349.0,44.7743,44.9821,44.746,44.7649,57349.0
2022-06-21 12:00:00,47.38,47.49,47.28,47.46,47174.0,44.7554,44.8593,44.661,44.831,47174.0
2022-06-21 12:30:00,47.48,47.6,47.46,47.58,46779.0,44.8499,44.9632,44.831,44.9443,46779.0
2022-06-21 13:00:00,47.58,47.63,47.21,47.23,115346.0,44.9443,44.9916,44.5948,44.6137,115346.0
2022-06-21 13:30:00,47.24,47.49,47.23,47.26,68285.0,44.6232,44.8593,44.6137,44.6421,68285.0
2022-06-21 14:00:00,47.26,47.41,47.16,47.24,75514.0,44.6421,44.7838,44.5476,44.6232,75514.0
2022-06-21 14:30:00,47.24,47.42,47.16,47.4,133491.0,44.6232,44.7932,44.5476,44.7743,133491.0
2022-06-21 15:00:00,47.39,47.53,47.29,47.32,119042.0,44.7649,44.8971,44.6704,44.6987,119042.0
2022-06-21 15:30:00,47.32,47.38,47.24,47.26,334657.0,44.6987,44.7554,44.6232,44.6421,334657.0
2022-06-22 09:30:00,46.32,47.11,46.27,46.69,201077.0,43.7541,44.5004,43.7069,44.1036,201077.0
2022-06-22 10:00:00,46.66,47.25,46.47,47.2,75726.0,44.0753,44.6326,43.8958,44.5854,75726.0
2022-06-22 10:30:00,47.22,47.36,47.05,47.15,78323.0,44.6043,44.7365,44.4437,44.5382,78323.0
2022-06-22 11:00:00,47.15,47.33,47.02,47.29,53237.0,44.5382,44.7082,44.4154,44.6704,53237.0
2022-06-22 11:30:00,47.3,47.37,47.11,47.13,92686.0,44.6798,44.746,44.5004,44.5193,92686.0
2022-06-22 12:00:00,47.14,47.42,47.06,47.22,55119.0,44.5287,44.7932,44.4531,44.6043,55119.0
2022-06-22 12:30:00,47.21,47.38,47.19,47.38,50404.0,44.5948,44.7554,44.5759,44.7554,50404.0
2022-06-22 13:00:00,47.38,47.5,47.26,47.49,63389.0,44.7554,44.8688,44.6421,44.8593,63389.0
2022-06-22 13:30:00,47.49,47.54,47.35,47.51,65659.0,44.8593,44.9066,44.7271,44.8782,65659.0
2022-06-22 14:00:00,47.52,47.73,47.49,47.61,63008.0,44.8877,45.086,44.8593,44.9727,63008.0
2022-06-22 14:30:00,47.61,47.75,47.58,47.73,60739.0,44.9727,45.1049,44.9443,45.086,60739.0
2022-06-22 15:00:00,47.73,47.75,47.58,47.59,93733.0,45.086,45.1049,44.9443,44.9538,93733.0
2022-06-22 15:30:00,47.58,47.62,47.23,47.32,304806.0,44.9443,44.9821,44.6137,44.6987,304806.0
2022-06-23 09:30:00,47.23,48.4,47.23,48.23,134713.0,44.6137,45.7189,44.6137,45.5583,134713.0
2022-06-23 10:00:00,48.27,48.37,47.84,47.95,112752.0,45.5961,45.6906,45.1899,45.2938,112752.0
2022-06-23 10:30:00,47.96,48.24,47.88,48.21,108760.0,45.3033,45.5678,45.2277,45.5394,108760.0
2022-06-23 11:00:00,48.2,48.27,47.97,48.0,71120.0,45.53,45.5961,45.3127,45.3411,71120.0
2022-06-23 11:30:00,48.01,48.04,47.79,47.84,56287.0,45.3505,45.3789,45.1427,45.1899,56287.0
2022-06-23 12:00:00,47.85,48.22,47.68,48.22,132751.0,45.1994,45.5489,45.0388,45.5489,132751.0
2022-06-23 12:30:00,48.2,48.35,48.08,48.32,87522.0,45.53,45.6717,45.4166,45.6433,87522.0
2022-06-23 13:00:00,48.32,48.58,48.26,48.46,106414.0,45.6433,45.8889,45.5867,45.7756,106414.0
2022-06-23 13:30:00,48.46,48.77,48.42,48.75,98635.0,45.7756,46.0684,45.7378,46.0495,98635.0
2022-06-23 14:00:00,48.75,49.0,48.71,48.95,94171.0,46.0495,46.2857,46.0117,46.2384,94171.0
2022-06-23 14:30:00,48.96,49.23,48.94,49.23,113104.0,46.2479,46.5029,46.229,46.5029,113104.0
2022-06-23 15:00:00,49.23,49.4,49.2,49.29,241546.0,46.5029,46.6635,46.4746,46.5596,241546.0
2022-06-23 15:30:00,49.3,49.57,49.3,49.53,528173.0,46.5691,46.8241,46.5691,46.7863,528173.0
2022-06-24 09:30:00,50.03,50.68,50.0,50.64,179814.0,47.2586,47.8726,47.2303,47.8348,179814.0
2022-06-24 10:00:00,50.67,51.28,50.67,51.27,199153.0,47.8632,48.4394,47.8632,48.4299,199153.0
2022-06-24 10:30:00,51.27,51.82,51.19,51.77,186758.0,48.4299,48.9495,48.3544,48.9022,186758.0
2022-06-24 11:00:00,51.77,51.93,51.62,51.83,104662.0,48.9022,49.0534,48.7605,48.9589,104662.0
2022-06-24 11:30:00,51.82,51.88,51.55,51.57,62693.0,48.9495,49.0061,48.6944,48.7133,62693.0
2022-06-24 12:00:00,51.57,51.76,51.55,51.66,125434.0,48.7133,48.8928,48.6944,48.7983,125434.0
2022-06-24 12:30:00,51.67,51.85,51.6,51.82,97376.0,48.8078,48.9778,48.7417,48.9495,97376.0
2022-06-24 13:00:00,51.82,51.94,51.69,51.78,140315.0,48.9495,49.0628,48.8267,48.9117,140315.0
2022-06-24 13:30:00,51.77,51.93,51.74,51.77,94511.0,48.9022,49.0534,48.8739,48.9022,94511.0
2022-06-24 14:00:00,51.77,51.81,51.46,51.57,103338.0,48.9022,48.94,48.6094,48.7133,103338.0
2022-06-24 14:30:00,51.58,51.71,51.55,51.7,83720.0,48.7228,48.8456,48.6944,48.8361,83720.0
2022-06-24 15:00:00,51.69,51.84,51.67,51.82,172829.0,48.8267,48.9684,48.8078,48.9495,172829.0
2022-06-24 15:30:00,51.81,51.88,51.57,51.8,662320.0,48.94,49.0061,48.7133,48.9306,662320.0
2022-06-27 09:30:00,51.8,51.98,51.52,51.7,95651.0,48.9306,49.1006,48.6661,48.8361,95651.0
2022-06-27 10:00:00,51.71,51.99,51.68,51.93,58794.0,48.8456,49.11,48.8172,49.0534,58794.0
2022-06-27 10:30:00,51.92,52.3,51.9,52.11,76486.0,49.0439,49.4029,49.025,49.2234,76486.0
2022-06-27 11:00:00,52.11,52.18,52.02,52.07,41820.0,49.2234,49.2895,49.1384,49.1856,41820.0
2022-06-27 11:30:00,52.06,52.12,51.98,52.02,58616.0,49.1762,49.2328,49.1006,49.1384,58616.0
2022-06-27 12:00:00,52.03,52.04,51.64,51.65,35908.0,49.1478,49.1573,48.7794,48.7889,35908.0
2022-06-27 12:30:00,51.66,51.88,51.59,51.86,39692.0,48.7983,49.0061,48.7322,48.9872,39692.0
2022-06-27 13:00:00,51.86,51.87,51.66,51.68,84929.0,48.9872,48.9967,48.7983,48.8172,84929.0
2022-06-27 13:30:00,51.67,51.68,51.53,51.64,71900.0,48.8078,48.8172,48.6755,48.7794,71900.0
2022-06-27 14:00:00,51.65,51.75,51.52,51.6,184487.0,48.7889,48.8833,48.6661,48.7417,184487.0
2022-06-27 14:30:00,51.6,51.77,51.57,51.71,51586.0,48.7417,48.9022,48.7133,48.8456,51586.0
2022-06-27 15:00:00,51.71,51.76,51.58,51.72,62510.0,48.8456,48.8928,48.7228,48.855,62510.0
2022-06-27 15:30:00,51.71,51.71,51.49,51.69,274431.0,48.8456,48.8456,48.6377,48.8267,274431.0
2022-06-28 09:30:00,51.84,52.26,51.7,52.23,98428.0,48.9684,49.3651,48.8361,49.3368,98428.0
2022-06-28 10:00:00,52.21,52.3,51.59,51.78,108202.0,49.3179,49.4029,48.7322,48.9117,108202.0
2022-06-28 10:30:00,51.76,51.88,51.65,51.82,54025.0,48.8928,49.0061,48.7889,48.9495,54025.0
2022-06-28 11:00:00,51.8,52.09,51.76,51.79,47882.0,48.9306,49.2045,48.8928,48.9211,47882.0
2022-06-28 11:30:00,51.79,51.81,51.42,51.56,53359.0,48.9211,48.94,48.5716,48.7039,53359.0
2022-06-28 12:00:00,51.56,51.84,51.53,51.82,39892.0,48.7039,48.9684,48.6755,48.9495,39892.0
2022-06-28 12:30:00,51.83,51.87,51.7,51.8,36977.0,48.9589,48.9967,48.8361,48.9306,36977.0
2022-06-28 13:00:00,51.8,51.81,51.5,51.72,38952.0,48.9306,48.94,48.6472,48.855,38952.0
2022-06-28 13:30:00,51.71,51.78,51.66,51.72,39047.0,48.8456,48.9117,48.7983,48.855,39047.0
2022-06-28 14:00:00,51.71,51.8,51.34,51.4,47327.0,48.8456,48.9306,48.4961,48.5527,47327.0
2022-06-28 14:30:00,51.39,51.39,51.2,51.2,46847.0,48.5433,48.5433,48.3638,48.3638,46847.0
2022-06-28 15:00:00,51.2,51.26,51.1,51.22,67704.0,48.3638,48.4205,48.2693,48.3827,67704.0
2022-06-28 15:30:00,51.22,51.26,51.09,51.23,294899.0,48.3827,48.4205,48.2599,48.3921,294899.0
2022-06-29 09:30:00,50.98,51.65,49.87,50.53,137906.0,48.156,48.7889,47.1075,47.7309,137906.0
2022-06-29 10:00:00,50.53,50.71,50.5,50.59,98580.0,47.7309,47.901,47.7026,47.7876,98580.0
2022-06-29 10:30:00,50.58,50.86,50.49,50.52,51901.0,47.7782,48.0426,47.6931,47.7215,51901.0
2022-06-29 11:00:00,50.47,50.55,50.38,50.53,34124.0,47.6742,47.7498,47.5892,47.7309,34124.0
2022-06-29 11:30:00,50.52,50.66,50.41,50.48,43237.0,47.7215,47.8537,47.6176,47.6837,43237.0
2022-06-29 12:00:00,50.48,50.53,50.29,50.29,24746.0,47.6837,47.7309,47.5042,47.5042,24746.0
2022-06-29 12:30:00,50.31,50.55,50.31,50.55,20288.0,47.5231,47.7498,47.5231,47.7498,20288.0
2022-06-29 13:00:00,50.55,50.56,50.36,50.47,56878.0,47.7498,47.7593,47.5703,47.6742,56878.0
2022-06-29 13:30:00,50.44,50.83,50.38,50.54,269344.0,47.6459,48.0143,47.5892,47.7404,269344.0
2022-06-29 14:00:00,50.51,50.75,50.5,50.55,91984.0,47.712,47.9387,47.7026,47.7498,91984.0
2022-06-29 14:30:00,50.58,50.59,50.46,50.52,36912.0,47.7782,47.7876,47.6648,47.7215,36912.0
2022-06-29 15:00:00,50.52,50.65,50.49,50.62,116072.0,47.7215,47.8443,47.6931,47.8159,116072.0
2022-06-29 15:30:00,50.62,50.62,50.24,50.42,289041.0,47.8159,47.8159,47.457,47.627,289041.0
2022-06-30 09:30:00,49.96,50.1,49.53,49.53,96718.0,47.1925,47.3247,46.7863,46.7863,96718.0
2022-06-30 10:00:00,49.52,49.78,49.36,49.63,63348.0,46.7769,47.0225,46.6257,46.8808,63348.0
2022-06-30 10:30:00,49.61,50.27,49.6,50.19,96825.0,46.8619,47.4853,46.8524,47.4098,96825.0
2022-06-30 11:00:00,50.19,50.52,50.13,50.52,49129.0,47.4098,47.7215,47.3531,47.7215,49129.0
2022-06-30 11:30:00,50.49,50.55,50.39,50.53,32691.0,47.6931,47.7498,47.5987,47.7309,32691.0
2022-06-30 12:00:00,50.53,50.83,50.38,50.81,62922.0,47.7309,48.0143,47.5892,47.9954,62922.0
2022-06-30 12:30:00,50.83,50.93,50.62,50.64,79626.0,48.0143,48.1088,47.8159,47.8348,79626.0
2022-06-30 13:00:00,50.62,50.69,50.33,50.5,97942.0,47.8159,47.8821,47.542,47.7026,97942.0
2022-06-30 13:30:00,50.49,50.69,50.37,50.61,201078.0,47.6931,47.8821,47.5798,47.8065,201078.0
2022-06-30 14:00:00,50.62,50.62,50.27,50.39,96078.0,47.8159,47.8159,47.4853,47.5987,96078.0
2022-06-30 14:30:00,50.39,50.42,50.16,50.24,147881.0,47.5987,47.627,47.3814,47.457,147881.0
2022-06-30 15:00:00,50.23,50.43,50.07,50.42,180947.0,47.4475,47.6365,47.2964,47.627,180947.0
2022-06-30 15:30:00,50.41,50.63,50.25,50.59,459662.0,47.6176,47.8254,47.4664,47.7876,459662.0
2022-07-01 09:30:00,50.82,52.13,50.78,51.69,169738.0,48.0049,49.2423,47.9671,48.8267,169738.0
2022-07-01 10:00:00,51.72,51.83,51.24,51.42,52652.0,48.855,48.9589,48.4016,48.5716,52652.0
2022-07-01 10:30:00,51.41,51.53,51.16,51.23,90732.0,48.5622,48.6755,48.326,48.3921,90732.0
2022-07-01 11:00:00,51.22,51.6,51.15,51.52,50944.0,48.3827,48.7417,48.3166,48.6661,50944.0
2022-07-01 11:30:00,51.57,51.68,51.32,51.38,25125.0,48.7133,48.8172,48.4772,48.5338,25125.0
2022-07-01 12:00:00,51.36,51.64,51.33,51.58,41865.0,48.5149,48.7794,48.4866,48.7228,41865.0
2022-07-01 12:30:00,51.59,51.6,51.21,51.22,42971.0,48.7322,48.7417,48.3733,48.3827,42971.0
2022-07-01 13:00:00,51.22,51.31,51.15,51.25,54336.0,48.3827,48.4677,48.3166,48.411,54336.0
2022-07-01 13:30:00,51.25,51.37,51.13,51.25,107400.0,48.411,48.5244,48.2977,48.411,107400.0
2022-07-01 14:00:00,51.25,51.41,51.24,51.3,81199.0,48.411,48.5622,48.4016,48.4583,81199.0
2022-07-01 14:30:00,51.3,51.4,51.3,51.33,94096.0,48.4583,48.5527,48.4583,48.4866,94096.0
2022-07-01 15:00:00,51.33,51.52,51.15,51.5,111363.0,48.4866,48.6661,48.3166,48.6472,111363.0
2022-07-01 15:30:00,51.5,51.77,51.49,51.61,324288.0,48.6472,48.9022,48.6377,48.7511,324288.0
2022-07-05 09:30:00,50.94,51.84,50.85,51.66,175738.0,48.1182,48.9684,48.0332,48.7983,175738.0
2022-07-05 10:00:00,51.7,51.7,51.36,51.62,126796.0,48.8361,48.8361,48.5149,48.7605,126796.0
2022-07-05 10:30:00,51.62,51.77,51.43,51.59,128473.0,48.7605,48.9022,48.5811,48.7322,128473.0
2022-07-05 11:00:00,51.6,51.68,51.51,51.62,76082.0,48.7417,48.8172,48.6566,48.7605,76082.0
2022-07-05 11:30:00,51.63,51.76,51.54,51.68,139628.0,48.77,48.8928,48.685,48.8172,139628.0
2022-07-05 12:00:00,51.68,51.7,51.5,51.62,124705.0,48.8172,48.8361,48.6472,48.7605,124705.0
2022-07-05 12:30:00,51.63,51.81,51.62,51.65,139730.0,48.77,48.94,48.7605,48.7889,139730.0
2022-07-05 13:00:00,51.64,52.11,51.63,52.1,82079.0,48.7794,49.2234,48.77,49.214,82079.0
2022-07-05 13:30:00,52.09,52.46,52.09,52.32,87238.0,49.2045,49.554,49.2045,49.4218,87238.0
2022-07-05 14:00:00,52.32,52.4,52.25,52.34,84795.0,49.4218,49.4973,49.3556,49.4407,84795.0
2022-07-05 14:30:00,52.36,52.49,52.3,52.47,114086.0,49.4596,49.5824,49.4029,49.5635,114086.0
2022-07-05 15:00:00,52.47,52.63,52.4,52.58,174200.0,49.5635,49.7146,49.4973,49.6674,174200.0
2022-07-05 15:30:00,52.58,52.76,52.55,52.68,492499.0,49.6674,49.8374,49.639,49.7618,492499.0
2022-07-06 09:30:00,53.03,53.54,52.56,52.67,188666.0,50.0924,50.5742,49.6485,49.7524,188666.0
2022-07-06 10:00:00,52.65,52.75,52.3,52.35,47323.0,49.7335,49.8279,49.4029,49.4501,47323.0
2022-07-06 10:30:00,52.34,52.38,51.95,52.02,51493.0,49.4407,49.4784,49.0723,49.1384,51493.0
2022-07-06 11:00:00,52.02,52.23,51.84,52.08,33468.0,49.1384,49.3368,48.9684,49.1951,33468.0
2022-07-06 11:30:00,52.08,52.1,51.79,52.04,48813.0,49.1951,49.214,48.9211,49.1573,48813.0
2022-07-06 12:00:00,52.04,52.14,51.9,52.05,39109.0,49.1573,49.2517,49.025,49.1667,39109.0
2022-07-06 12:30:00,52.05,52.18,52.04,52.17,25481.0,49.1667,49.2895,49.1573,49.2801,25481.0
2022-07-06 13:00:00,52.18,52.33,52.16,52.19,38322.0,49.2895,49.4312,49.2706,49.299,38322.0
2022-07-06 13:30:00,52.18,52.38,52.15,52.33,30619.0,49.2895,49.4784,49.2612,49.4312,30619.0
2022-07-06 14:00:00,52.29,52.47,52.22,52.46,69529.0,49.3934,49.5635,49.3273,49.554,69529.0
2022-07-06 14:30:00,52.47,52.71,52.4,52.51,56002.0,49.5635,49.7902,49.4973,49.6012,56002.0
2022-07-06 15:00:00,52.5,52.69,52.37,52.66,64580.0,49.5918,49.7713,49.469,49.7429,64580.0
2022-07-06 15:30:00,52.67,52.78,52.41,52.42,331745.0,49.7524,49.8563,49.5068,49.5162,331745.0
2022-07-07 09:30:00,52.39,52.83,52.36,52.36,89495.0,49.4879,49.9035,49.4596,49.4596,89495.0
2022-07-07 10:00:00,52.35,52.38,51.73,52.22,54709.0,49.4501,49.4784,48.8645,49.3273,54709.0
2022-07-07 10:30:00,52.19,52.53,52.12,52.53,32312.0,49.299,49.6201,49.2328,49.6201,32312.0
2022-07-07 11:00:00,52.54,52.6,52.39,52.46,56094.0,49.6296,49.6863,49.4879,49.554,56094.0
2022-07-07 11:30:00,52.45,52.54,52.38,52.46,33780.0,49.5446,49.6296,49.4784,49.554,33780.0
2022-07-07 12:00:00,52.45,52.46,52.37,52.38,26969.0,49.5446,49.554,49.469,49.4784,26969.0
2022-07-07 12:30:00,52.38,52.55,52.34,52.41,34652.0,49.4784,49.639,49.4407,49.5068,34652.0
2022-07-07 13:00:00,52.41,52.44,52.27,52.32,26501.0,49.5068,49.5351,49.3745,49.4218,26501.0
2022-07-07 13:30:00,52.32,52.45,52.32,52.44,23875.0,49.4218,49.5446,49.4218,49.5351,23875.0
2022-07-07 14:00:00,52.44,52.54,52.4,52.5,41327.0,49.5351,49.6296,49.4973,49.5918,41327.0
2022-07-07 14:30:00,52.5,52.57,52.44,52.52,43965.0,49.5918,49.6579,49.5351,49.6107,43965.0
2022-07-07 15:00:00,52.52,52.62,52.52,52.55,60696.0,49.6107,49.7051,49.6107,49.639,60696.0
2022-07-07 15:30:00,52.55,52.58,52.43,52.45,301133.0,49.639,49.6674,49.5257,49.5446,301133.0
2022-07-08 09:30:00,52.61,52.76,51.95,52.1,74899.0,49.6957,49.8374,49.0723,49.214,74899.0
2022-07-08 10:00:00,52.12,52.62,52.09,52.58,32348.0,49.2328,49.7051,49.2045,49.6674,32348.0
2022-07-08 10:30:00,52.57,52.68,52.42,52.58,42386.0,49.6579,49.7618,49.5162,49.6674,42386.0
2022-07-08 11:00:00,52.57,52.75,52.5,52.57,39261.0,49.6579,49.8279,49.5918,49.6579,39261.0
2022-07-08 11:30:00,52.56,52.65,52.37,52.43,35004.0,49.6485,49.7335,49.469,49.5257,35004.0
2022-07-08 12:00:00,52.41,52.41,52.27,52.32,29167.0,49.5068,49.5068,49.3745,49.4218,29167.0
2022-07-08 12:30:00,52.32,52.34,52.07,52.07,25873.0,49.4218,49.4407,49.1856,49.1856,25873.0
2022-07-08 13:00:00,52.07,52.25,52.01,52.25,45631.0,49.1856,49.3556,49.1289,49.3556,45631.0
2022-07-08 13:30:00,52.25,52.45,52.16,52.4,43228.0,49.3556,49.5446,49.2706,49.4973,43228.0
2022-07-08 14:00:00,52.39,52.62,52.34,52.62,32073.0,49.4879,49.7051,49.4407,49.7051,32073.0
2022-07-08 14:30:00,52.6,52.71,52.57,52.68,28274.0,49.6863,49.7902,49.6579,49.7618,28274.0
2022-07-08 15:00:00,52.7,52.79,52.51,52.52,64011.0,49.7807,49.8657,49.6012,49.6107,64011.0
2022-07-08 15:30:00,52.51,52.64,52.44,52.56,225986.0,49.6012,49.724,49.5351,49.6485,225986.0
2022-07-11 09:30:00,52.33,52.95,52.23,52.95,89390.0,49.4312,50.0169,49.3368,50.0169,89390.0
2022-07-11 10:00:00,52.92,53.08,52.77,52.86,35422.0,49.9885,50.1397,49.8468,49.9319,35422.0
2022-07-11 10:30:00,52.84,52.99,52.75,52.82,18664.0,49.913,50.0547,49.8279,49.8941,18664.0
2022-07-11 11:00:00,52.81,53.08,52.8,52.95,17196.0,49.8846,50.1397,49.8752,50.0169,17196.0
2022-07-11 11:30:00,52.95,52.99,52.78,52.83,30058.0,50.0169,50.0547,49.8563,49.9035,30058.0
2022-07-11 12:00:00,52.83,52.96,52.83,52.89,19595.0,49.9035,50.0263,49.9035,49.9602,19595.0
2022-07-11 12:30:00,52.88,52.95,52.77,52.88,16510.0,49.9507,50.0169,49.8468,49.9507,16510.0
2022-07-11 13:00:00,52.89,53.0,52.85,52.97,14726.0,49.9602,50.0641,49.9224,50.0358,14726.0
2022-07-11 13:30:00,52.96,53.0,52.92,52.96,21436.0,50.0263,50.0641,49.9885,50.0263,21436.0
2022-07-11 14:00:00,52.95,52.95,52.77,52.84,28742.0,50.0169,50.0169,49.8468,49.913,28742.0
2022-07-11 14:30:00,52.84,52.86,52.71,52.71,23044.0,49.913,49.9319,49.7902,49.7902,23044.0
2022-07-11 15:00:00,52.7,52.76,52.6,52.75,37965.0,49.7807,49.8374,49.6863,49.8279,37965.0
2022-07-11 15:30:00,52.76,52.83,52.62,52.72,178116.0,49.8374,49.9035,49.7051,49.7996,178116.0
2022-07-12 09:30:00,52.76,53.95,52.46,53.9,54114.0,49.8374,50.9615,49.554,50.9142,54114.0
2022-07-12 10:00:00,53.88,53.92,53.45,53.46,31702.0,50.8954,50.9331,50.4892,50.4986,31702.0
2022-07-12 10:30:00,53.46,53.77,53.46,53.77,29738.0,50.4986,50.7914,50.4986,50.7914,29738.0
2022-07-12 11:00:00,53.78,53.82,53.44,53.56,47669.0,50.8009,50.8387,50.4797,50.5931,47669.0
2022-07-12 11:30:00,53.57,53.7,53.38,53.39,25666.0,50.6025,50.7253,50.4231,50.4325,25666.0
2022-07-12 12:00:00,53.41,53.54,53.28,53.54,35463.0,50.4514,50.5742,50.3286,50.5742,35463.0
2022-07-12 12:30:00,53.55,53.58,53.41,53.51,26002.0,50.5836,50.612,50.4514,50.5458,26002.0
2022-07-12 13:00:00,53.52,53.54,53.21,53.25,34419.0,50.5553,50.5742,50.2625,50.3003,34419.0
2022-07-12 13:30:00,53.3,53.32,53.13,53.15,59693.0,50.3475,50.3664,50.1869,50.2058,59693.0
2022-07-12 14:00:00,53.16,53.18,53.05,53.07,21121.0,50.2152,50.2341,50.1113,50.1302,21121.0
2022-07-12 14:30:00,53.08,53.1,52.96,52.96,29488.0,50.1397,50.1586,50.0263,50.0263,29488.0
2022-07-12 15:00:00,52.95,52.95,52.56,52.58,68080.0,50.0169,50.0169,49.6485,49.6674,68080.0
2022-07-12 15:30:00,52.58,52.92,52.43,52.82,348860.0,49.6674,49.9885,49.5257,49.8941,348860.0
2022-07-13 09:30:00,51.93,52.05,51.33,51.97,155495.0,49.0534,49.1667,48.4866,49.0912,155495.0
2022-07-13 10:00:00,51.93,52.0,51.67,51.96,74997.0,49.0534,49.1195,48.8078,49.0817,74997.0
2022-07-13 10:30:00,51.94,52.75,51.91,52.72,57371.0,49.0628,49.8279,49.0345,49.7996,57371.0
2022-07-13 11:00:00,52.73,52.85,52.62,52.75,61252.0,49.8091,49.9224,49.7051,49.8279,61252.0
2022-07-13 11:30:00,52.72,52.86,52.57,52.72,149160.0,49.7996,49.9319,49.6579,49.7996,149160.0
2022-07-13 12:00:00,52.72,53.04,52.72,53.04,37751.0,49.7996,50.1019,49.7996,50.1019,37751.0
2022-07-13 12:30:00,53.02,53.09,52.94,53.07,31863.0,50.083,50.1491,50.0074,50.1302,31863.0
2022-07-13 13:00:00,53.06,53.3,53.0,53.12,22877.0,50.1208,50.3475,50.0641,50.1775,22877.0
2022-07-13 13:30:00,53.1,53.18,52.97,53.15,28941.0,50.1586,50.2341,50.0358,50.2058,28941.0
2022-07-13 14:00:00,53.12,53.16,52.83,53.16,76711.0,50.1775,50.2152,49.9035,50.2152,76711.0
2022-07-13 14:30:00,53.16,53.33,53.13,53.32,36808.0,50.2152,50.3758,50.1869,50.3664,36808.0
2022-07-13 15:00:00,53.31,53.34,53.16,53.3,68625.0,50.3569,50.3853,50.2152,50.3475,68625.0
2022-07-13 15:30:00,53.31,53.32,53.09,53.17,228963.0,50.3569,50.3664,50.1491,50.2247,228963.0
2022-07-14 09:30:00,52.02,52.46,51.9,52.32,154074.0,49.1384,49.554,49.025,49.4218,154074.0
2022-07-14 10:00:00,52.26,52.47,52.17,52.44,39223.0,49.3651,49.5635,49.2801,49.5351,39223.0
2022-07-14 10:30:00,52.44,52.47,52.17,52.23,105557.0,49.5351,49.5635,49.2801,49.3368,105557.0
2022-07-14 11:00:00,52.25,52.38,52.08,52.2,30645.0,49.3556,49.4784,49.1951,49.3084,30645.0
2022-07-14 11:30:00,52.25,52.74,52.21,52.68,64554.0,49.3556,49.8185,49.3179,49.7618,64554.0
2022-07-14 12:00:00,52.69,52.79,52.59,52.6,69226.0,49.7713,49.8657,49.6768,49.6863,69226.0
2022-07-14 12:30:00,52.6,52.73,52.28,52.57,84083.0,49.6863,49.8091,49.384,49.6579,84083.0
2022-07-14 13:00:00,52.58,52.6,52.44,52.53,16466.0,49.6674,49.6863,49.5351,49.6201,16466.0
2022-07-14 13:30:00,52.51,52.82,52.39,52.79,44314.0,49.6012,49.8941,49.4879,49.8657,44314.0
2022-07-14 14:00:00,52.78,53.08,52.76,53.08,122509.0,49.8563,50.1397,49.8374,50.1397,122509.0
2022-07-14 14:30:00,53.11,53.16,52.84,53.13,56484.0,50.168,50.2152,49.913,50.1869,56484.0
2022-07-14 15:00:00,53.14,53.37,53.03,53.33,62567.0,50.1963,50.4136,50.0924,50.3758,62567.0
2022-07-14 15:30:00,53.34,53.36,52.97,53.08,587475.0,50.3853,50.4042,50.0358,50.1397,587475.0
2022-07-15 09:30:00,53.84,53.96,52.69,52.72,146828.0,50.8576,50.9709,49.7713,49.7996,146828.0
2022-07-15 10:00:00,52.72,53.4,52.72,53.35,78953.0,49.7996,50.4419,49.7996,50.3947,78953.0
2022-07-15 10:30:00,53.36,53.53,53.25,53.36,221407.0,50.4042,50.5647,50.3003,50.4042,221407.0
2022-07-15 11:00:00,53.35,53.57,53.19,53.36,82652.0,50.3947,50.6025,50.2436,50.4042,82652.0
2022-07-15 11:30:00,53.37,53.43,53.23,53.35,31713.0,50.4136,50.4703,50.2814,50.3947,31713.0
2022-07-15 12:00:00,53.34,53.36,53.17,53.23,32865.0,50.3853,50.4042,50.2247,50.2814,32865.0
2022-07-15 12:30:00,53.2,53.21,53.08,53.19,23177.0,50.253,50.2625,50.1397,50.2436,23177.0
2022-07-15 13:00:00,53.2,53.4,53.18,53.39,30417.0,50.253,50.4419,50.2341,50.4325,30417.0
2022-07-15 13:30:00,53.37,53.44,53.19,53.28,39313.0,50.4136,50.4797,50.2436,50.3286,39313.0
2022-07-15 14:00:00,53.29,53.39,53.26,53.37,31011.0,50.338,50.4325,50.3097,50.4136,31011.0
2022-07-15 14:30:00,53.38,53.46,53.34,53.39,20745.0,50.4231,50.4986,50.3853,50.4325,20745.0
2022-07-15 15:00:00,53.37,53.53,53.36,53.53,52083.0,50.4136,50.5647,50.4042,50.5647,52083.0
2022-07-15 15:30:00,53.53,53.63,53.36,53.59,248859.0,50.5647,50.6592,50.4042,50.6214,248859.0
2022-07-18 09:30:00,53.63,53.98,53.4,53.71,109194.0,50.6592,50.9898,50.4419,50.7348,109194.0
2022-07-18 10:00:00,53.7,53.74,52.87,53.14,51984.0,50.7253,50.7631,49.9413,50.1963,51984.0
2022-07-18 10:30:00,53.14,53.4,53.13,53.34,30181.0,50.1963,50.4419,50.1869,50.3853,30181.0
2022-07-18 11:00:00,53.32,53.33,53.2,53.22,35655.0,50.3664,50.3758,50.253,50.2719,35655.0
2022-07-18 11:30:00,53.22,53.66,53.2,53.61,113273.0,50.2719,50.6875,50.253,50.6403,113273.0
2022-07-18 12:00:00,53.61,53.62,53.45,53.52,84206.0,50.6403,50.6498,50.4892,50.5553,84206.0
2022-07-18 12:30:00,53.52,53.67,53.52,53.57,18595.0,50.5553,50.697,50.5553,50.6025,18595.0
2022-07-18 13:00:00,53.57,53.67,53.5,53.66,19089.0,50.6025,50.697,50.5364,50.6875,19089.0
2022-07-18 13:30:00,53.65,53.66,53.39,53.39,19195.0,50.6781,50.6875,50.4325,50.4325,19195.0
2022-07-18 14:00:00,53.38,53.46,53.17,53.23,36468.0,50.4231,50.4986,50.2247,50.2814,36468.0
2022-07-18 14:30:00,53.23,53.37,53.2,53.23,19888.0,50.2814,50.4136,50.253,50.2814,19888.0
2022-07-18 15:00:00,53.22,53.38,53.22,53.28,25698.0,50.2719,50.4231,50.2719,50.3286,25698.0
2022-07-18 15:30:00,53.26,53.27,52.84,53.04,181382.0,50.3097,50.3191,49.913,50.1019,181382.0
2022-07-19 09:30:00,53.62,54.0,53.22,53.32,35510.0,50.6498,51.0087,50.2719,50.3664,35510.0
2022-07-19 10:00:00,53.36,53.85,53.35,53.85,23679.0,50.4042,50.867,50.3947,50.867,23679.0
2022-07-19 10:30:00,53.87,53.89,53.68,53.76,16331.0,50.8859,50.9048,50.7064,50.782,16331.0
2022-07-19 11:00:00,53.75,53.85,53.64,53.71,21246.0,50.7726,50.867,50.6686,50.7348,21246.0
2022-07-19 11:30:00,53.72,53.84,53.64,53.75,24666.0,50.7442,50.8576,50.6686,50.7726,24666.0
2022-07-19 12:00:00,53.73,53.73,53.49,53.64,121622.0,50.7537,50.7537,50.527,50.6686,121622.0
2022-07-19 12:30:00,53.65,54.03,53.64,54.02,35778.0,50.6781,51.037,50.6686,51.0276,35778.0
2022-07-19 13:00:00,54.03,54.05,53.81,53.86,25895.0,51.037,51.0559,50.8292,50.8765,25895.0
2022-07-19 13:30:00,53.86,53.93,53.81,53.91,37557.0,50.8765,50.9426,50.8292,50.9237,37557.0
2022-07-19 14:00:00,53.9,54.09,53.9,53.98,29701.0,50.9142,51.0937,50.9142,50.9898,29701.0
2022-07-19 14:30:00,53.99,54.15,53.99,54.11,32237.0,50.9993,51.1504,50.9993,51.1126,32237.0
2022-07-19 15:00:00,54.12,54.2,54.09,54.11,37647.0,51.1221,51.1976,51.0937,51.1126,37647.0
2022-07-19 15:30:00,54.11,54.43,54.1,54.28,230216.0,51.1126,51.4149,51.1032,51.2732,230216.0
2022-07-20 09:30:00,54.46,54.66,54.26,54.34,88779.0,51.4432,51.6321,51.2543,51.3299,88779.0
2022-07-20 10:00:00,54.33,54.55,54.24,54.52,48269.0,51.3204,51.5282,51.2354,51.4999,48269.0
2022-07-20 10:30:00,54.48,54.61,54.38,54.5,38826.0,51.4621,51.5849,51.3677,51.481,38826.0
2022-07-20 11:00:00,54.5,54.69,54.49,54.67,28061.0,51.481,51.6605,51.4716,51.6416,28061.0
2022-07-20 11:30:00,54.69,54.7,54.42,54.46,42109.0,51.6605,51.6699,51.4054,51.4432,42109.0
2022-07-20 12:00:00,54.44,54.57,54.34,54.48,75236.0,51.4243,51.5471,51.3299,51.4621,75236.0
2022-07-20 12:30:00,54.49,54.55,54.25,54.37,52597.0,51.4716,51.5282,51.2449,51.3582,52597.0
2022-07-20 13:00:00,54.36,54.4,54.24,54.4,57819.0,51.3488,51.3865,51.2354,51.3865,57819.0
2022-07-20 13:30:00,54.4,54.56,54.36,54.45,35147.0,51.3865,51.5377,51.3488,51.4338,35147.0
2022-07-20 14:00:00,54.49,54.73,54.47,54.71,27025.0,51.4716,51.6983,51.4527,51.6794,27025.0
2022-07-20 14:30:00,54.71,54.79,54.56,54.72,34224.0,51.6794,51.7549,51.5377,51.6888,34224.0
2022-07-20 15:00:00,54.72,54.88,54.71,54.87,45369.0,51.6888,51.84,51.6794,51.8305,45369.0
2022-07-20 15:30:00,54.87,54.9,54.75,54.8,172511.0,51.8305,51.8589,51.7172,51.7644,172511.0
2022-07-21 09:30:00,54.72,54.92,54.4,54.64,72302.0,51.6888,51.8777,51.3865,51.6133,72302.0
2022-07-21 10:00:00,54.66,54.93,54.54,54.66,26317.0,51.6321,51.8872,51.5188,51.6321,26317.0
2022-07-21 10:30:00,54.67,55.34,54.59,55.3,106577.0,51.6416,52.2745,51.566,52.2367,106577.0
2022-07-21 11:00:00,55.31,55.73,55.26,55.57,232132.0,52.2461,52.6429,52.1989,52.4917,232132.0
2022-07-21 11:30:00,55.59,55.83,55.47,55.68,149445.0,52.5106,52.7373,52.3973,52.5956,149445.0
2022-07-21 12:00:00,55.65,55.76,55.6,55.75,20353.0,52.5673,52.6712,52.5201,52.6618,20353.0
2022-07-21 12:30:00,55.76,55.87,55.74,55.77,33368.0,52.6712,52.7751,52.6523,52.6807,33368.0
2022-07-21 13:00:00,55.78,55.87,55.64,55.69,22167.0,52.6901,52.7751,52.5579,52.6051,22167.0
2022-07-21 13:30:00,55.67,55.69,55.5,55.62,20097.0,52.5862,52.6051,52.4256,52.539,20097.0
2022-07-21 14:00:00,55.6,55.77,55.57,55.69,29545.0,52.5201,52.6807,52.4917,52.6051,29545.0
2022-07-21 14:30:00,55.67,55.71,55.58,55.68,28729.0,52.5862,52.624,52.5012,52.5956,28729.0
2022-07-21 15:00:00,55.69,55.97,55.69,55.96,38099.0,52.6051,52.8696,52.6051,52.8601,38099.0
2022-07-21 15:30:00,55.95,56.32,55.93,56.29,243013.0,52.8507,53.2002,52.8318,53.1719,243013.0
2022-07-22 09:30:00,56.72,57.25,56.34,56.65,134074.0,53.578,54.0787,53.2191,53.5119,134074.0
2022-07-22 10:00:00,56.62,56.92,56.43,56.72,44931.0,53.4836,53.767,53.3041,53.578,44931.0
2022-07-22 10:30:00,56.72,56.92,56.69,56.85,156408.0,53.578,53.767,53.5497,53.7008,156408.0
2022-07-22 11:00:00,56.85,56.87,56.51,56.56,73007.0,53.7008,53.7197,53.3797,53.4269,73007.0
2022-07-22 11:30:00,56.56,56.71,56.43,56.54,118406.0,53.4269,53.5686,53.3041,53.408,118406.0
2022-07-22 12:00:00,56.53,56.56,56.21,56.35,75586.0,53.3986,53.4269,53.0963,53.2285,75586.0
2022-07-22 12:30:00,56.34,56.41,56.11,56.11,21058.0,53.2191,53.2852,53.0018,53.0018,21058.0
2022-07-22 13:00:00,56.09,56.16,55.87,55.96,36686.0,52.9829,53.0491,52.7751,52.8601,36686.0
2022-07-22 13:30:00,55.96,55.96,55.75,55.93,27909.0,52.8601,52.8601,52.6618,52.8318,27909.0
2022-07-22 14:00:00,55.92,56.08,55.85,56.08,26128.0,52.8223,52.9735,52.7562,52.9735,26128.0
2022-07-22 14:30:00,56.05,56.25,56.04,56.16,19666.0,52.9451,53.1341,52.9357,53.0491,19666.0
2022-07-22 15:00:00,56.15,56.31,56.1,56.23,35014.0,53.0396,53.1907,52.9924,53.1152,35014.0
2022-07-22 15:30:00,56.24,56.35,56.17,56.33,268946.0,53.1246,53.2285,53.0585,53.2096,268946.0
2022-07-25 09:30:00,56.13,56.47,55.5,56.22,256633.0,53.0207,53.3419,52.4256,53.1057,256633.0
2022-07-25 10:00:00,56.19,56.37,55.91,56.04,108772.0,53.0774,53.2474,52.8129,52.9357,108772.0
2022-07-25 10:30:00,56.04,56.04,55.72,55.76,54814.0,52.9357,52.9357,52.6334,52.6712,54814.0
2022-07-25 11:00:00,55.75,56.04,55.74,55.88,26467.0,52.6618,52.9357,52.6523,52.7846,26467.0
2022-07-25 11:30:00,55.89,55.91,55.78,55.85,36970.0,52.794,52.8129,52.6901,52.7562,36970.0
2022-07-25 12:00:00,55.87,55.88,55.46,55.6,49446.0,52.7751,52.7846,52.3878,52.5201,49446.0
2022-07-25 12:30:00,55.61,55.73,55.57,55.71,41173.0,52.5295,52.6429,52.4917,52.624,41173.0
2022-07-25 13:00:00,55.71,55.79,55.56,55.56,52106.0,52.624,52.6995,52.4823,52.4823,52106.0
2022-07-25 13:30:00,55.57,55.61,55.32,55.42,59610.0,52.4917,52.5295,52.2556,52.35,59610.0
2022-07-25 14:00:00,55.41,55.47,55.22,55.23,45471.0,52.3406,52.3973,52.1611,52.1706,45471.0
2022-07-25 14:30:00,55.24,55.34,55.1,55.11,47426.0,52.18,52.2745,52.0478,52.0572,47426.0
2022-07-25 15:00:00,55.11,55.28,55.06,55.2,63021.0,52.0572,52.2178,52.01,52.1422,63021.0
2022-07-25 15:30:00,55.19,55.46,55.17,55.41,290711.0,52.1328,52.3878,52.1139,52.3406,290711.0
2022-07-26 09:30:00,55.06,55.15,54.4,54.64,96567.0,52.01,52.095,51.3865,51.6133,96567.0
2022-07-26 10:00:00,54.62,54.96,54.42,54.83,59354.0,51.5944,51.9155,51.4054,51.7927,59354.0
2022-07-26 10:30:00,54.84,55.34,54.79,55.27,109511.0,51.8022,52.2745,51.7549,52.2084,109511.0
2022-07-26 11:00:00,55.29,55.33,54.94,54.94,63113.0,52.2272,52.265,51.8966,51.8966,63113.0
2022-07-26 11:30:00,54.93,54.99,54.71,54.71,24550.0,51.8872,51.9439,51.6794,51.6794,24550.0
2022-07-26 12:00:00,54.72,54.98,54.68,54.92,36131.0,51.6888,51.9344,51.651,51.8777,36131.0
2022-07-26 12:30:00,54.94,55.15,54.94,55.1,47797.0,51.8966,52.095,51.8966,52.0478,47797.0
2022-07-26 13:00:00,55.11,55.26,55.06,55.11,34281.0,52.0572,52.1989,52.01,52.0572,34281.0
2022-07-26 13:30:00,55.1,55.2,55.0,55.17,43030.0,52.0478,52.1422,51.9533,52.1139,43030.0
2022-07-26 14:00:00,55.18,55.35,55.01,55.01,57520.0,52.1233,52.2839,51.9628,51.9628,57520.0
2022-07-26 14:30:00,55.02,55.09,54.92,54.93,67460.0,51.9722,52.0383,51.8777,51.8872,67460.0
2022-07-26 15:00:00,54.93,55.18,54.86,55.17,66457.0,51.8872,52.1233,51.8211,52.1139,66457.0
2022-07-26 15:30:00,55.16,55.31,55.07,55.09,247883.0,52.1044,52.2461,52.0194,52.0383,247883.0
2022-07-27 09:30:00,54.55,54.6,53.07,53.12,266096.0,51.5282,51.5755,50.1302,50.1775,266096.0
2022-07-27 10:00:00,53.1,53.51,53.02,53.44,125411.0,50.1586,50.5458,50.083,50.4797,125411.0
2022-07-27 10:30:00,53.43,53.59,53.19,53.33,103144.0,50.4703,50.6214,50.2436,50.3758,103144.0
2022-07-27 11:00:00,53.32,53.42,53.0,53.04,98816.0,50.3664,50.4608,50.0641,50.1019,98816.0
2022-07-27 11:30:00,53.04,53.42,52.98,53.31,98042.0,50.1019,50.4608,50.0452,50.3569,98042.0
2022-07-27 12:00:00,53.32,53.38,53.07,53.16,103308.0,50.3664,50.4231,50.1302,50.2152,103308.0
2022-07-27 12:30:00,53.16,53.21,52.86,52.92,103332.0,50.2152,50.2625,49.9319,49.9885,103332.0
2022-07-27 13:00:00,52.92,53.08,52.87,53.0,154204.0,49.9885,50.1397,49.9413,50.0641,154204.0
2022-07-27 13:30:00,53.02,53.29,52.97,53.22,198565.0,50.083,50.338,50.0358,50.2719,198565.0
2022-07-27 14:00:00,53.22,53.56,53.21,53.41,133487.0,50.2719,50.5931,50.2625,50.4514,133487.0
2022-07-27 14:30:00,53.4,54.09,53.28,53.98,162023.0,50.4419,51.0937,50.3286,50.9898,162023.0
2022-07-27 15:00:00,53.98,54.39,53.91,54.39,270353.0,50.9898,51.3771,50.9237,51.3771,270353.0
2022-07-27 15:30:00,54.39,54.41,53.92,53.95,503265.0,51.3771,51.396,50.9331,50.9615,503265.0
2022-07-28 09:30:00,54.14,55.94,54.14,55.52,436842.0,51.141,52.8412,51.141,52.4445,436842.0
2022-07-28 10:00:00,55.55,55.69,54.95,55.09,235765.0,52.4728,52.6051,51.9061,52.0383,235765.0
2022-07-28 10:30:00,55.08,55.08,54.12,54.13,174384.0,52.0289,52.0289,51.1221,51.1315,174384.0
2022-07-28 11:00:00,54.14,54.15,53.51,53.92,132419.0,51.141,51.1504,50.5458,50.9331,132419.0
2022-07-28 11:30:00,53.97,54.28,53.97,54.26,98760.0,50.9804,51.2732,50.9804,51.2543,98760.0
2022-07-28 12:00:00,54.28,54.67,54.22,54.61,145628.0,51.2732,51.6416,51.2165,51.5849,145628.0
2022-07-28 12:30:00,54.6,54.81,54.44,54.7,91831.0,51.5755,51.7738,51.4243,51.6699,91831.0
2022-07-28 13:00:00,54.7,55.11,54.62,55.08,60969.0,51.6699,52.0572,51.5944,52.0289,60969.0
2022-07-28 13:30:00,55.06,55.15,55.01,55.05,70271.0,52.01,52.095,51.9628,52.0005,70271.0
2022-07-28 14:00:00,55.05,55.13,54.96,55.01,101477.0,52.0005,52.0761,51.9155,51.9628,101477.0
2022-07-28 14:30:00,55.02,55.19,54.89,55.12,129797.0,51.9722,52.1328,51.8494,52.0667,129797.0
2022-07-28 15:00:00,55.11,55.15,54.93,55.07,179976.0,52.0572,52.095,51.8872,52.0194,179976.0
2022-07-28 15:30:00,55.07,55.32,55.03,55.28,538147.0,52.0194,52.2556,51.9816,52.2178,538147.0
2022-07-29 09:30:00,55.52,55.68,54.85,55.41,157888.0,52.4445,52.5956,51.8116,52.3406,157888.0
2022-07-29 10:00:00,55.44,55.75,55.13,55.22,91818.0,52.3689,52.6618,52.0761,52.1611,91818.0
2022-07-29 10:30:00,55.19,55.29,54.96,54.96,41758.0,52.1328,52.2272,51.9155,51.9155,41758.0
2022-07-29 11:00:00,54.99,55.02,54.8,54.83,32013.0,51.9439,51.9722,51.7644,51.7927,32013.0
2022-07-29 11:30:00,54.86,55.05,54.86,54.93,31594.0,51.8211,52.0005,51.8211,51.8872,31594.0
2022-07-29 12:00:00,54.94,55.21,54.93,55.14,52863.0,51.8966,52.1517,51.8872,52.0856,52863.0
2022-07-29 12:30:00,55.13,55.33,55.13,55.3,37957.0,52.0761,52.265,52.0761,52.2367,37957.0
2022-07-29 13:00:00,55.3,55.32,55.13,55.15,36330.0,52.2367,52.2556,52.0761,52.095,36330.0
2022-07-29 13:30:00,55.14,55.3,55.13,55.29,44654.0,52.0856,52.2367,52.0761,52.2272,44654.0
2022-07-29 14:00:00,55.32,55.39,55.27,55.38,44755.0,52.2556,52.3217,52.2084,52.3123,44755.0
2022-07-29 14:30:00,55.39,55.51,55.35,55.48,48266.0,52.3217,52.4351,52.2839,52.4067,48266.0
2022-07-29 15:00:00,55.48,55.67,55.48,55.67,60021.0,52.4067,52.5862,52.4067,52.5862,60021.0
2022-07-29 15:30:00,55.66,55.79,55.37,55.38,267747.0,52.5768,52.6995,52.3028,52.3123,267747.0
2022-08-01 09:30:00,54.85,55.08,54.4,55.02,50054.0,51.8116,52.0289,51.3865,51.9722,50054.0
2022-08-01 10:00:00,55.0,55.5,54.79,54.8,54476.0,51.9533,52.4256,51.7549,51.7644,54476.0
2022-08-01 10:30:00,54.8,55.15,54.79,55.09,40064.0,51.7644,52.095,51.7549,52.0383,40064.0
2022-08-01 11:00:00,55.1,55.15,54.88,54.97,41243.0,52.0478,52.095,51.84,51.925,41243.0
2022-08-01 11:30:00,54.96,55.08,54.85,54.97,34491.0,51.9155,52.0289,51.8116,51.925,34491.0
2022-08-01 12:00:00,54.97,54.97,54.8,54.87,25730.0,51.925,51.925,51.7644,51.8305,25730.0
2022-08-01 12:30:00,54.86,55.12,54.83,55.12,27297.0,51.8211,52.0667,51.7927,52.0667,27297.0
2022-08-01 13:00:00,55.13,55.26,55.06,55.15,23341.0,52.0761,52.1989,52.01,52.095,23341.0
2022-08-01 13:30:00,55.17,55.17,54.96,55.02,48440.0,52.1139,52.1139,51.9155,51.9722,48440.0
2022-08-01 14:00:00,54.98,55.15,54.91,55.1,28616.0,51.9344,52.095,51.8683,52.0478,28616.0
2022-08-01 14:30:00,55.09,55.26,55.0,55.24,47814.0,52.0383,52.1989,51.9533,52.18,47814.0
2022-08-01 15:00:00,55.25,55.27,55.13,55.2,43037.0,52.1895,52.2084,52.0761,52.1422,43037.0
2022-08-01 15:30:00,55.2,55.2,54.96,54.98,153591.0,52.1422,52.1422,51.9155,51.9344,153591.0
2022-08-02 09:30:00,54.8,54.99,53.69,53.94,77463.0,51.7644,51.9439,50.7159,50.952,77463.0
2022-08-02 10:00:00,53.91,54.12,53.76,54.05,34002.0,50.9237,51.1221,50.782,51.0559,34002.0
2022-08-02 10:30:00,54.05,54.14,53.93,53.97,20242.0,51.0559,51.141,50.9426,50.9804,20242.0
2022-08-02 11:00:00,53.97,54.01,53.85,53.9,30399.0,50.9804,51.0182,50.867,50.9142,30399.0
2022-08-02 11:30:00,53.88,54.08,53.86,53.87,46837.0,50.8954,51.0843,50.8765,50.8859,46837.0
2022-08-02 12:00:00,53.87,54.09,53.85,54.08,70497.0,50.8859,51.0937,50.867,51.0843,70497.0
2022-08-02 12:30:00,54.08,54.12,53.96,53.97,54119.0,51.0843,51.1221,50.9709,50.9804,54119.0
2022-08-02 13:00:00,53.97,53.97,53.56,53.58,78356.0,50.9804,50.9804,50.5931,50.612,78356.0
2022-08-02 13:30:00,53.55,53.7,53.47,53.6,58406.0,50.5836,50.7253,50.5081,50.6309,58406.0
2022-08-02 14:00:00,53.61,53.67,53.51,53.66,35465.0,50.6403,50.697,50.5458,50.6875,35465.0
2022-08-02 14:30:00,53.69,53.84,53.67,53.74,47378.0,50.7159,50.8576,50.697,50.7631,47378.0
2022-08-02 15:00:00,53.73,53.76,53.48,53.67,61311.0,50.7537,50.782,50.5175,50.697,61311.0
2022-08-02 15:30:00,53.65,53.66,53.14,53.26,232460.0,50.6781,50.6875,50.1963,50.3097,232460.0
2022-08-03 09:30:00,53.45,53.56,52.64,52.91,89181.0,50.4892,50.5931,49.724,49.9791,89181.0
2022-08-03 10:00:00,52.91,52.94,52.1,52.45,77418.0,49.9791,50.0074,49.214,49.5446,77418.0
2022-08-03 10:30:00,52.46,52.53,52.12,52.3,70179.0,49.554,49.6201,49.2328,49.4029,70179.0
2022-08-03 11:00:00,52.32,52.54,52.32,52.46,46153.0,49.4218,49.6296,49.4218,49.554,46153.0
2022-08-03 11:30:00,52.45,52.54,52.36,52.52,36907.0,49.5446,49.6296,49.4596,49.6107,36907.0
2022-08-03 12:00:00,52.51,52.58,52.38,52.43,51740.0,49.6012,49.6674,49.4784,49.5257,51740.0
2022-08-03 12:30:00,52.42,52.62,52.38,52.57,44618.0,49.5162,49.7051,49.4784,49.6579,44618.0
2022-08-03 13:00:00,52.57,52.63,52.4,52.5,42979.0,49.6579,49.7146,49.4973,49.5918,42979.0
2022-08-03 13:30:00,52.5,52.51,52.27,52.29,56774.0,49.5918,49.6012,49.3745,49.3934,56774.0
2022-08-03 14:00:00,52.3,52.45,52.28,52.38,74128.0,49.4029,49.5446,49.384,49.4784,74128.0
2022-08-03 14:30:00,52.37,52.42,52.26,52.27,76874.0,49.469,49.5162,49.3651,49.3745,76874.0
2022-08-03 15:00:00,52.26,52.5,52.2,52.32,103016.0,49.3651,49.5918,49.3084,49.4218,103016.0
2022-08-03 15:30:00,52.32,52.32,52.16,52.23,464638.0,49.4218,49.4218,49.2706,49.3368,464638.0
2022-08-04 09:30:00,51.87,52.25,51.62,51.84,342720.0,48.9967,49.3556,48.7605,48.9684,342720.0
2022-08-04 10:00:00,51.83,52.44,51.79,52.25,126196.0,48.9589,49.5351,48.9211,49.3556,126196.0
2022-08-04 10:30:00,52.26,52.58,52.09,52.5,207785.0,49.3651,49.6674,49.2045,49.5918,207785.0
2022-08-04 11:00:00,52.5,53.06,52.42,53.03,115830.0,49.5918,50.1208,49.5162,50.0924,115830.0
2022-08-04 11:30:00,53.05,53.1,52.77,52.93,57446.0,50.1113,50.1586,49.8468,49.998,57446.0
2022-08-04 12:00:00,52.91,52.91,52.69,52.86,74835.0,49.9791,49.9791,49.7713,49.9319,74835.0
2022-08-04 12:30:00,52.86,52.86,52.6,52.75,78999.0,49.9319,49.9319,49.6863,49.8279,78999.0
2022-08-04 13:00:00,52.76,52.91,52.68,52.9,68954.0,49.8374,49.9791,49.7618,49.9696,68954.0
2022-08-04 13:30:00,52.88,52.99,52.79,52.85,34511.0,49.9507,50.0547,49.8657,49.9224,34511.0
2022-08-04 14:00:00,52.84,52.85,52.71,52.78,47322.0,49.913,49.9224,49.7902,49.8563,47322.0
2022-08-04 14:30:00,52.77,52.83,52.66,52.71,38620.0,49.8468,49.9035,49.7429,49.7902,38620.0
2022-08-04 15:00:00,52.69,52.9,52.68,52.83,56425.0,49.7713,49.9696,49.7618,49.9035,56425.0
2022-08-04 15:30:00,52.82,52.93,52.74,52.9,267950.0,49.8941,49.998,49.8185,49.9696,267950.0
2022-08-05 09:30:00,52.27,52.27,51.61,51.81,69718.0,49.3745,49.3745,48.7511,48.94,69718.0
2022-08-05 10:00:00,51.8,52.36,51.75,52.16,41773.0,48.9306,49.4596,48.8833,49.2706,41773.0
2022-08-05 10:30:00,52.14,52.14,51.7,51.73,38909.0,49.2517,49.2517,48.8361,48.8645,38909.0
2022-08-05 11:00:00,51.75,51.75,51.48,51.57,37494.0,48.8833,48.8833,48.6283,48.7133,37494.0
2022-08-05 11:30:00,51.57,51.73,51.56,51.7,24487.0,48.7133,48.8645,48.7039,48.8361,24487.0
2022-08-05 12:00:00,51.72,51.89,51.6,51.89,24911.0,48.855,49.0156,48.7417,49.0156,24911.0
2022-08-05 12:30:00,51.9,52.25,51.82,52.23,68561.0,49.025,49.3556,48.9495,49.3368,68561.0
2022-08-05 13:00:00,52.25,52.38,52.19,52.19,68406.0,49.3556,49.4784,49.299,49.299,68406.0
2022-08-05 13:30:00,52.18,52.41,52.18,52.3,26978.0,49.2895,49.5068,49.2895,49.4029,26978.0
2022-08-05 14:00:00,52.29,52.44,52.25,52.32,32708.0,49.3934,49.5351,49.3556,49.4218,32708.0
2022-08-05 14:30:00,52.32,52.47,52.3,52.42,34281.0,49.4218,49.5635,49.4029,49.5162,34281.0
2022-08-05 15:00:00,52.41,52.51,52.36,52.48,56515.0,49.5068,49.6012,49.4596,49.5729,56515.0
2022-08-05 15:30:00,52.48,52.76,52.46,52.73,209218.0,49.5729,49.8374,49.554,49.8091,209218.0
2022-08-08 09:30:00,53.2,53.53,53.16,53.44,59326.0,50.253,50.5647,50.2152,50.4797,59326.0
2022-08-08 10:00:00,53.43,53.69,53.39,53.55,70052.0,50.4703,50.7159,50.4325,50.5836,70052.0
2022-08-08 10:30:00,53.57,53.65,53.47,53.55,79631.0,50.6025,50.6781,50.5081,50.5836,79631.0
2022-08-08 11:00:00,53.55,53.64,53.49,53.5,29830.0,50.5836,50.6686,50.527,50.5364,29830.0
2022-08-08 11:30:00,53.46,53.5,53.3,53.36,75244.0,50.4986,50.5364,50.3475,50.4042,75244.0
2022-08-08 12:00:00,53.37,53.37,52.97,53.12,36771.0,50.4136,50.4136,50.0358,50.1775,36771.0
2022-08-08 12:30:00,53.11,53.23,53.07,53.1,31365.0,50.168,50.2814,50.1302,50.1586,31365.0
2022-08-08 13:00:00,53.1,53.12,52.87,52.87,20454.0,50.1586,50.1775,49.9413,49.9413,20454.0
2022-08-08 13:30:00,52.89,52.99,52.89,52.96,27857.0,49.9602,50.0547,49.9602,50.0263,27857.0
2022-08-08 14:00:00,52.95,52.97,52.82,52.85,25795.0,50.0169,50.0358,49.8941,49.9224,25795.0
2022-08-08 14:30:00,52.85,52.9,52.72,52.79,23707.0,49.9224,49.9696,49.7996,49.8657,23707.0
2022-08-08 15:00:00,52.79,52.88,52.75,52.87,31498.0,49.8657,49.9507,49.8279,49.9413,31498.0
2022-08-08 15:30:00,52.87,53.08,52.82,52.98,204717.0,49.9413,50.1397,49.8941,50.0452,204717.0
2022-08-09 09:30:00,52.58,52.58,51.28,51.32,92813.0,49.6674,49.6674,48.4394,48.4772,92813.0
2022-08-09 10:00:00,51.33,51.6,51.33,51.37,43413.0,48.4866,48.7417,48.4866,48.5244,43413.0
2022-08-09 10:30:00,51.37,51.42,51.0,51.0,57617.0,48.5244,48.5716,48.1749,48.1749,57617.0
2022-08-09 11:00:00,50.97,51.28,50.87,51.21,43229.0,48.1466,48.4394,48.0521,48.3733,43229.0
2022-08-09 11:30:00,51.23,51.3,51.05,51.12,32146.0,48.3921,48.4583,48.2221,48.2882,32146.0
2022-08-09 12:00:00,51.11,51.16,50.98,51.0,75217.0,48.2788,48.326,48.156,48.1749,75217.0
2022-08-09 12:30:00,51.01,51.29,51.0,51.26,29558.0,48.1843,48.4488,48.1749,48.4205,29558.0
2022-08-09 13:00:00,51.27,51.29,51.14,51.2,19518.0,48.4299,48.4488,48.3071,48.3638,19518.0
2022-08-09 13:30:00,51.2,51.5,51.05,51.49,130564.0,48.3638,48.6472,48.2221,48.6377,130564.0
2022-08-09 14:00:00,51.48,51.62,51.41,51.51,68275.0,48.6283,48.7605,48.5622,48.6566,68275.0
2022-08-09 14:30:00,51.51,51.6,51.47,51.54,86751.0,48.6566,48.7417,48.6189,48.685,86751.0
2022-08-09 15:00:00,51.54,51.56,51.22,51.25,65115.0,48.685,48.7039,48.3827,48.411,65115.0
2022-08-09 15:30:00,51.24,51.27,51.0,51.24,290915.0,48.4016,48.4299,48.1749,48.4016,290915.0
2022-08-10 09:30:00,52.4,53.27,52.4,53.21,134484.0,49.4973,50.3191,49.4973,50.2625,134484.0
2022-08-10 10:00:00,53.2,53.6,53.2,53.39,85180.0,50.253,50.6309,50.253,50.4325,85180.0
2022-08-10 10:30:00,53.37,53.63,53.25,53.61,61900.0,50.4136,50.6592,50.3003,50.6403,61900.0
2022-08-10 11:00:00,53.65,53.81,53.57,53.68,86170.0,50.6781,50.8292,50.6025,50.7064,86170.0
2022-08-10 11:30:00,53.66,53.73,53.52,53.67,37248.0,50.6875,50.7537,50.5553,50.697,37248.0
2022-08-10 12:00:00,53.71,53.77,53.42,53.5,92375.0,50.7348,50.7914,50.4608,50.5364,92375.0
2022-08-10 12:30:00,53.5,53.56,53.46,53.47,25172.0,50.5364,50.5931,50.4986,50.5081,25172.0
2022-08-10 13:00:00,53.47,53.76,53.47,53.66,78578.0,50.5081,50.782,50.5081,50.6875,78578.0
2022-08-10 13:30:00,53.66,53.89,53.62,53.78,51530.0,50.6875,50.9048,50.6498,50.8009,51530.0
2022-08-10 14:00:00,53.8,53.8,53.57,53.58,30109.0,50.8198,50.8198,50.6025,50.612,30109.0
2022-08-10 14:30:00,53.59,53.63,53.45,53.6,58255.0,50.6214,50.6592,50.4892,50.6309,58255.0
2022-08-10 15:00:00,53.59,53.62,53.44,53.54,42393.0,50.6214,50.6498,50.4797,50.5742,42393.0
2022-08-10 15:30:00,53.54,53.68,53.47,53.65,227976.0,50.5742,50.7064,50.5081,50.6781,227976.0
2022-08-11 09:30:00,53.76,54.41,53.7,54.33,85721.0,51.0417,51.6588,50.9847,51.5828,85721.0
2022-08-11 10:00:00,54.34,54.83,54.17,54.83,75230.0,51.5923,52.0576,51.4309,52.0576,75230.0
2022-08-11 10:30:00,54.82,55.03,54.77,54.91,52389.0,52.0481,52.2474,52.0006,52.1335,52389.0
2022-08-11 11:00:00,54.9,54.96,54.65,54.94,44211.0,52.124,52.181,51.8867,52.162,44211.0
2022-08-11 11:30:00,54.93,54.93,54.52,54.54,52823.0,52.1525,52.1525,51.7632,51.7822,52823.0
2022-08-11 12:00:00,54.53,54.6,54.33,54.6,55251.0,51.7727,51.8392,51.5828,51.8392,55251.0
2022-08-11 12:30:00,54.59,54.68,54.45,54.66,47418.0,51.8297,51.9151,51.6968,51.8962,47418.0
2022-08-11 13:00:00,54.73,55.15,54.7,55.13,225857.0,51.9626,52.3614,51.9341,52.3424,225857.0
2022-08-11 13:30:00,55.13,55.78,55.1,55.52,336950.0,52.3424,52.9595,52.3139,52.7127,336950.0
2022-08-11 14:00:00,55.53,55.6,55.12,55.28,92567.0,52.7222,52.7886,52.3329,52.4848,92567.0
2022-08-11 14:30:00,55.27,55.3,54.96,55.03,125306.0,52.4753,52.5038,52.181,52.2474,125306.0
2022-08-11 15:00:00,55.04,55.04,54.54,54.59,207918.0,52.2569,52.2569,51.7822,51.8297,207918.0
2022-08-11 15:30:00,54.6,54.76,54.57,54.76,343389.0,51.8392,51.9911,51.8107,51.9911,343389.0
2022-08-12 09:30:00,55.01,55.53,54.85,55.26,56218.0,52.2285,52.7222,52.0765,52.4658,56218.0
2022-08-12 10:00:00,55.29,55.3,54.93,55.16,58530.0,52.4943,52.5038,52.1525,52.3709,58530.0
2022-08-12 10:30:00,55.18,55.25,54.95,55.1,36464.0,52.3899,52.4563,52.1715,52.3139,36464.0
2022-08-12 11:00:00,55.09,55.32,55.03,55.3,80686.0,52.3044,52.5228,52.2474,52.5038,80686.0
2022-08-12 11:30:00,55.27,55.27,55.1,55.23,57313.0,52.4753,52.4753,52.3139,52.4373,57313.0
2022-08-12 12:00:00,55.23,55.26,55.1,55.13,50234.0,52.4373,52.4658,52.3139,52.3424,50234.0
2022-08-12 12:30:00,55.13,55.2,55.08,55.18,29140.0,52.3424,52.4088,52.2949,52.3899,29140.0
2022-08-12 13:00:00,55.18,55.22,54.96,54.97,41516.0,52.3899,52.4278,52.181,52.1905,41516.0
2022-08-12 13:30:00,54.98,55.16,54.95,55.14,33267.0,52.2,52.3709,52.1715,52.3519,33267.0
2022-08-12 14:00:00,55.14,55.27,55.07,55.24,34971.0,52.3519,52.4753,52.2854,52.4468,34971.0
2022-08-12 14:30:00,55.26,55.32,55.21,55.27,22541.0,52.4658,52.5228,52.4183,52.4753,22541.0
2022-08-12 15:00:00,55.26,55.56,55.24,55.53,75073.0,52.4658,52.7506,52.4468,52.7222,75073.0
2022-08-12 15:30:00,55.54,55.62,55.43,55.59,259944.0,52.7317,52.8076,52.6272,52.7791,259944.0
2022-08-15 09:30:00,55.49,55.7,55.08,55.68,144554.0,52.6842,52.8836,52.2949,52.8646,144554.0
2022-08-15 10:00:00,55.65,55.66,55.06,55.16,31900.0,52.8361,52.8456,52.2759,52.3709,31900.0
2022-08-15 10:30:00,55.15,55.39,55.14,55.23,27825.0,52.3614,52.5892,52.3519,52.4373,27825.0
2022-08-15 11:00:00,55.24,55.26,54.91,54.97,33023.0,52.4468,52.4658,52.1335,52.1905,33023.0
2022-08-15 11:30:00,55.0,55.27,54.87,55.26,22012.0,52.219,52.4753,52.0955,52.4658,22012.0
2022-08-15 12:00:00,55.25,55.35,55.23,55.33,18620.0,52.4563,52.5513,52.4373,52.5323,18620.0
2022-08-15 12:30:00,55.35,55.37,55.22,55.33,23329.0,52.5513,52.5703,52.4278,52.5323,23329.0
2022-08-15 13:00:00,55.34,55.36,55.23,55.3,18147.0,52.5418,52.5608,52.4373,52.5038,18147.0
2022-08-15 13:30:00,55.29,55.35,55.19,55.2,29422.0,52.4943,52.5513,52.3994,52.4088,29422.0
2022-08-15 14:00:00,55.2,55.28,55.16,55.27,35740.0,52.4088,52.4848,52.3709,52.4753,35740.0
2022-08-15 14:30:00,55.27,55.38,55.25,55.31,20385.0,52.4753,52.5797,52.4563,52.5133,20385.0
2022-08-15 15:00:00,55.32,55.35,55.22,55.35,25119.0,52.5228,52.5513,52.4278,52.5513,25119.0
2022-08-15 15:30:00,55.35,55.58,55.32,55.46,183315.0,52.5513,52.7696,52.5228,52.6557,183315.0
2022-08-16 09:30:00,54.87,55.47,54.76,55.45,165597.0,52.0955,52.6652,51.9911,52.6462,165597.0
2022-08-16 10:00:00,55.46,55.62,55.22,55.5,104486.0,52.6557,52.8076,52.4278,52.6937,104486.0
2022-08-16 10:30:00,55.47,55.65,55.39,55.59,35804.0,52.6652,52.8361,52.5892,52.7791,35804.0
2022-08-16 11:00:00,55.59,55.82,55.58,55.82,42390.0,52.7791,52.9975,52.7696,52.9975,42390.0
2022-08-16 11:30:00,55.81,56.08,55.77,56.04,35884.0,52.988,53.2444,52.95,53.2064,35884.0
2022-08-16 12:00:00,56.04,56.13,55.99,56.11,40670.0,53.2064,53.2918,53.1589,53.2728,40670.0
2022-08-16 12:30:00,56.1,56.14,56.04,56.08,28047.0,53.2633,53.3013,53.2064,53.2444,28047.0
2022-08-16 13:00:00,56.09,56.17,56.0,56.13,34176.0,53.2538,53.3298,53.1684,53.2918,34176.0
2022-08-16 13:30:00,56.13,56.29,56.12,56.18,36885.0,53.2918,53.4437,53.2823,53.3393,36885.0
2022-08-16 14:00:00,56.17,56.25,56.13,56.16,33169.0,53.3298,53.4058,53.2918,53.3203,33169.0
2022-08-16 14:30:00,56.16,56.17,55.78,55.94,38668.0,53.3203,53.3298,52.9595,53.1114,38668.0
2022-08-16 15:00:00,55.93,55.95,55.76,55.92,44586.0,53.1019,53.1209,52.9405,53.0924,44586.0
2022-08-16 15:30:00,55.92,56.12,55.89,56.07,238875.0,53.0924,53.2823,53.064,53.2349,238875.0
2022-08-17 09:30:00,55.53,55.61,54.98,55.46,103277.0,52.7222,52.7981,52.2,52.6557,103277.0
2022-08-17 10:00:00,55.48,55.54,55.39,55.51,36798.0,52.6747,52.7317,52.5892,52.7032,36798.0
2022-08-17 10:30:00,55.55,55.55,55.3,55.3,32853.0,52.7411,52.7411,52.5038,52.5038,32853.0
2022-08-17 11:00:00,55.32,55.55,55.29,55.54,33506.0,52.5228,52.7411,52.4943,52.7317,33506.0
2022-08-17 11:30:00,55.53,55.59,55.42,55.55,73027.0,52.7222,52.7791,52.6177,52.7411,73027.0
2022-08-17 12:00:00,55.55,55.59,55.36,55.51,43520.0,52.7411,52.7791,52.5608,52.7032,43520.0
2022-08-17 12:30:00,55.5,55.63,55.48,55.63,61461.0,52.6937,52.8171,52.6747,52.8171,61461.0
2022-08-17 13:00:00,55.62,55.7,55.45,55.65,87237.0,52.8076,52.8836,52.6462,52.8361,87237.0
2022-08-17 13:30:00,55.66,55.8,55.62,55.79,33665.0,52.8456,52.9785,52.8076,52.969,33665.0
2022-08-17 14:00:00,55.8,56.18,55.77,56.11,51536.0,52.9785,53.3393,52.95,53.2728,51536.0
2022-08-17 14:30:00,56.13,56.24,55.97,55.97,49153.0,53.2918,53.3963,53.1399,53.1399,49153.0
2022-08-17 15:00:00,55.98,56.22,55.97,56.18,199377.0,53.1494,53.3773,53.1399,53.3393,199377.0
2022-08-17 15:30:00,56.18,56.41,56.14,56.31,437533.0,53.3393,53.5577,53.3013,53.4627,437533.0
2022-08-18 09:30:00,56.37,56.47,55.87,56.13,55037.0,53.5197,53.6146,53.045,53.2918,55037.0
2022-08-18 10:00:00,56.15,56.33,55.96,56.31,55263.0,53.3108,53.4817,53.1304,53.4627,55263.0
2022-08-18 10:30:00,56.3,56.4,56.22,56.35,44217.0,53.4532,53.5482,53.3773,53.5007,44217.0
2022-08-18 11:00:00,56.35,56.4,56.3,56.38,32239.0,53.5007,53.5482,53.4532,53.5292,32239.0
2022-08-18 11:30:00,56.38,56.58,56.38,56.45,57752.0,53.5292,53.7191,53.5292,53.5956,57752.0
2022-08-18 12:00:00,56.46,56.51,56.29,56.3,36544.0,53.6051,53.6526,53.4437,53.4532,36544.0
2022-08-18 12:30:00,56.29,56.29,56.03,56.11,36424.0,53.4437,53.4437,53.1969,53.2728,36424.0
2022-08-18 13:00:00,56.1,56.15,56.03,56.13,31201.0,53.2633,53.3108,53.1969,53.2918,31201.0
2022-08-18 13:30:00,56.12,56.13,55.99,56.03,54772.0,53.2823,53.2918,53.1589,53.1969,54772.0
2022-08-18 14:00:00,56.05,56.15,56.03,56.11,32288.0,53.2159,53.3108,53.1969,53.2728,32288.0
2022-08-18 14:30:00,56.12,56.12,55.92,55.99,45747.0,53.2823,53.2823,53.0924,53.1589,45747.0
2022-08-18 15:00:00,55.98,56.1,55.98,56.07,54508.0,53.1494,53.2633,53.1494,53.2349,54508.0
2022-08-18 15:30:00,56.08,56.3,56.05,56.29,248644.0,53.2444,53.4532,53.2159,53.4437,248644.0
2022-08-19 09:30:00,56.03,56.38,55.8,56.2,131034.0,53.1969,53.5292,52.9785,53.3583,131034.0
2022-08-19 10:00:00,56.18,56.32,55.97,56.06,81856.0,53.3393,53.4722,53.1399,53.2254,81856.0
2022-08-19 10:30:00,56.06,56.12,55.77,55.79,47274.0,53.2254,53.2823,52.95,52.969,47274.0
2022-08-19 11:00:00,55.78,55.86,55.71,55.86,29318.0,52.9595,53.0355,52.8931,53.0355,29318.0
2022-08-19 11:30:00,55.87,55.95,55.72,55.91,68287.0,53.045,53.1209,52.9026,53.0829,68287.0
2022-08-19 12:00:00,55.93,56.02,55.54,55.58,206290.0,53.1019,53.1874,52.7317,52.7696,206290.0
2022-08-19 12:30:00,55.57,55.76,55.53,55.76,28649.0,52.7601,52.9405,52.7222,52.9405,28649.0
2022-08-19 13:00:00,55.75,55.81,55.53,55.57,35286.0,52.931,52.988,52.7222,52.7601,35286.0
2022-08-19 13:30:00,55.58,55.67,55.54,55.57,31602.0,52.7696,52.8551,52.7317,52.7601,31602.0
2022-08-19 14:00:00,55.55,55.61,55.42,55.47,33939.0,52.7411,52.7981,52.6177,52.6652,33939.0
2022-08-19 14:30:00,55.46,55.47,55.27,55.32,31746.0,52.6557,52.6652,52.4753,52.5228,31746.0
2022-08-19 15:00:00,55.32,55.43,55.22,55.38,46553.0,52.5228,52.6272,52.4278,52.5797,46553.0
2022-08-19 15:30:00,55.38,55.47,55.26,55.38,202687.0,52.5797,52.6652,52.4658,52.5797,202687.0
2022-08-22 09:30:00,54.54,54.58,53.92,54.33,58071.0,51.7822,51.8202,51.1936,51.5828,58071.0
2022-08-22 10:00:00,54.33,54.33,53.8,53.82,37261.0,51.5828,51.5828,51.0796,51.0986,37261.0
2022-08-22 10:30:00,53.8,54.01,53.78,53.93,29959.0,51.0796,51.279,51.0606,51.2031,29959.0
2022-08-22 11:00:00,53.95,54.15,53.95,53.96,22075.0,51.2221,51.4119,51.2221,51.2315,22075.0
2022-08-22 11:30:00,53.95,54.03,53.79,53.86,26362.0,51.2221,51.298,51.0701,51.1366,26362.0
2022-08-22 12:00:00,53.85,53.92,53.68,53.71,35156.0,51.1271,51.1936,50.9657,50.9942,35156.0
2022-08-22 12:30:00,53.71,53.72,53.56,53.64,20050.0,50.9942,51.0037,50.8518,50.9277,20050.0
2022-08-22 13:00:00,53.64,53.67,53.49,53.52,18323.0,50.9277,50.9562,50.7853,50.8138,18323.0
2022-08-22 13:30:00,53.51,53.51,53.35,53.39,32439.0,50.8043,50.8043,50.6524,50.6904,32439.0
2022-08-22 14:00:00,53.39,53.4,53.22,53.22,33493.0,50.6904,50.6999,50.529,50.529,33493.0
2022-08-22 14:30:00,53.23,53.24,53.07,53.16,39621.0,50.5385,50.548,50.3865,50.472,39621.0
2022-08-22 15:00:00,53.16,53.33,53.12,53.15,56076.0,50.472,50.6334,50.434,50.4625,56076.0
2022-08-22 15:30:00,53.16,53.17,52.93,53.01,165205.0,50.472,50.4815,50.2536,50.3296,165205.0
2022-08-23 09:30:00,53.01,53.28,52.9,53.18,57234.0,50.3296,50.5859,50.2251,50.491,57234.0
2022-08-23 10:00:00,53.18,53.19,52.91,52.93,28017.0,50.491,50.5005,50.2346,50.2536,28017.0
2022-08-23 10:30:00,52.9,53.08,52.85,52.85,26432.0,50.2251,50.396,50.1777,50.1777,26432.0
2022-08-23 11:00:00,52.86,52.88,52.52,52.52,39508.0,50.1872,50.2062,49.8644,49.8644,39508.0
2022-08-23 11:30:00,52.51,52.6,52.45,52.57,23688.0,49.8549,49.9403,49.7979,49.9118,23688.0
2022-08-23 12:00:00,52.58,52.58,52.41,52.45,21042.0,49.9213,49.9213,49.7599,49.7979,21042.0
2022-08-23 12:30:00,52.48,52.58,52.47,52.54,16365.0,49.8264,49.9213,49.8169,49.8833,16365.0
2022-08-23 13:00:00,52.54,52.58,52.43,52.47,21113.0,49.8833,49.9213,49.7789,49.8169,21113.0
2022-08-23 13:30:00,52.48,52.51,52.22,52.23,22376.0,49.8264,49.8549,49.5795,49.589,22376.0
2022-08-23 14:00:00,52.24,52.45,52.22,52.43,17536.0,49.5985,49.7979,49.5795,49.7789,17536.0
2022-08-23 14:30:00,52.45,52.51,52.37,52.5,20327.0,49.7979,49.8549,49.7219,49.8454,20327.0
2022-08-23 15:00:00,52.51,52.59,52.5,52.55,37570.0,49.8549,49.9308,49.8454,49.8928,37570.0
2022-08-23 15:30:00,52.55,52.61,52.36,52.39,205842.0,49.8928,49.9498,49.7125,49.7409,205842.0
2022-08-24 09:30:00,52.3,52.3,51.98,52.08,69916.0,49.6555,49.6555,49.3517,49.4466,69916.0
2022-08-24 10:00:00,52.09,52.58,52.09,52.45,28670.0,49.4561,49.9213,49.4561,49.7979,28670.0
2022-08-24 10:30:00,52.47,52.51,52.26,52.46,25097.0,49.8169,49.8549,49.6175,49.8074,25097.0
2022-08-24 11:00:00,52.44,52.79,52.42,52.76,14650.0,49.7884,50.1207,49.7694,50.0922,14650.0
2022-08-24 11:30:00,52.77,52.85,52.69,52.81,17229.0,50.1017,50.1777,50.0258,50.1397,17229.0
2022-08-24 12:00:00,52.81,52.89,52.72,52.72,16108.0,50.1397,50.2157,50.0542,50.0542,16108.0
2022-08-24 12:30:00,52.71,52.72,52.5,52.53,11807.0,50.0448,50.0542,49.8454,49.8739,11807.0
2022-08-24 13:00:00,52.54,52.54,52.35,52.4,18739.0,49.8833,49.8833,49.703,49.7504,18739.0
2022-08-24 13:30:00,52.39,52.46,52.36,52.39,14878.0,49.7409,49.8074,49.7125,49.7409,14878.0
2022-08-24 14:00:00,52.38,52.47,52.34,52.47,13404.0,49.7314,49.8169,49.6935,49.8169,13404.0
2022-08-24 14:30:00,52.47,52.51,52.37,52.51,15558.0,49.8169,49.8549,49.7219,49.8549,15558.0
2022-08-24 15:00:00,52.5,52.63,52.48,52.58,15817.0,49.8454,49.9688,49.8264,49.9213,15817.0
2022-08-24 15:30:00,52.58,52.66,52.49,52.55,96925.0,49.9213,49.9973,49.8359,49.8928,96925.0
2022-08-25 09:30:00,52.81,52.91,52.43,52.82,35984.0,50.1397,50.2346,49.7789,50.1492,35984.0
2022-08-25 10:00:00,52.87,53.41,52.85,53.37,25614.0,50.1967,50.7094,50.1777,50.6714,25614.0
2022-08-25 10:30:00,53.4,53.4,53.14,53.34,30087.0,50.6999,50.6999,50.453,50.6429,30087.0
2022-08-25 11:00:00,53.33,53.33,52.86,52.95,16116.0,50.6334,50.6334,50.1872,50.2726,16116.0
2022-08-25 11:30:00,53.0,53.08,52.91,52.98,14317.0,50.3201,50.396,50.2346,50.3011,14317.0
2022-08-25 12:00:00,53.01,53.04,52.84,52.93,13715.0,50.3296,50.3581,50.1682,50.2536,13715.0
2022-08-25 12:30:00,52.9,53.06,52.73,52.92,103696.0,50.2251,50.3771,50.0637,50.2441,103696.0
2022-08-25 13:00:00,52.91,53.05,52.82,53.03,30203.0,50.2346,50.3676,50.1492,50.3486,30203.0
2022-08-25 13:30:00,53.05,53.32,53.04,53.26,24687.0,50.3676,50.6239,50.3581,50.5669,24687.0
2022-08-25 14:00:00,53.25,53.28,53.12,53.19,29217.0,50.5574,50.5859,50.434,50.5005,29217.0
2022-08-25 14:30:00,53.2,53.2,53.0,53.03,16452.0,50.51,50.51,50.3201,50.3486,16452.0
2022-08-25 15:00:00,53.04,53.18,53.02,53.15,27175.0,50.3581,50.491,50.3391,50.4625,27175.0
2022-08-25 15:30:00,53.15,53.33,53.04,53.29,173462.0,50.4625,50.6334,50.3581,50.5954,173462.0
2022-08-26 09:30:00,53.27,53.42,53.09,53.24,50921.0,50.5764,50.7189,50.4055,50.548,50921.0
2022-08-26 10:00:00,53.2,53.2,52.29,52.29,34868.0,50.51,50.51,49.646,49.646,34868.0
2022-08-26 10:30:00,52.3,52.3,51.99,52.04,25760.0,49.6555,49.6555,49.3612,49.4086,25760.0
2022-08-26 11:00:00,52.01,52.02,51.7,51.84,25377.0,49.3801,49.3896,49.0858,49.2187,25377.0
2022-08-26 11:30:00,51.82,52.01,51.82,51.9,15370.0,49.1998,49.3801,49.1998,49.2757,15370.0
2022-08-26 12:00:00,51.8,51.81,51.55,51.57,14371.0,49.1808,49.1903,48.9434,48.9624,14371.0
2022-08-26 12:30:00,51.58,51.63,51.47,51.56,24765.0,48.9719,49.0194,48.8675,48.9529,24765.0
2022-08-26 13:00:00,51.55,51.62,51.5,51.58,16037.0,48.9434,49.0099,48.8959,48.9719,16037.0
2022-08-26 13:30:00,51.57,51.58,51.37,51.46,41254.0,48.9624,48.9719,48.7725,48.858,41254.0
2022-08-26 14:00:00,51.52,51.54,51.35,51.39,22926.0,48.9149,48.9339,48.7535,48.7915,22926.0
2022-08-26 14:30:00,51.38,51.44,51.11,51.12,23768.0,48.782,48.839,48.5257,48.5351,23768.0
2022-08-26 15:00:00,51.12,51.15,50.99,51.11,73153.0,48.5351,48.5636,48.4117,48.5257,73153.0
2022-08-26 15:30:00,51.12,51.15,50.97,51.01,408569.0,48.5351,48.5636,48.3927,48.4307,408569.0
2022-08-29 09:30:00,50.63,50.99,50.32,50.89,72556.0,48.0699,48.4117,47.7756,48.3168,72556.0
2022-08-29 10:00:00,50.77,50.98,50.64,50.82,51806.0,48.2028,48.4022,48.0794,48.2503,51806.0
2022-08-29 10:30:00,50.78,50.79,50.57,50.77,30491.0,48.2123,48.2218,48.013,48.2028,30491.0
2022-08-29 11:00:00,50.79,51.01,50.79,50.96,39158.0,48.2218,48.4307,48.2218,48.3832,39158.0
2022-08-29 11:30:00,50.97,51.14,50.88,51.12,31338.0,48.3927,48.5541,48.3073,48.5351,31338.0
2022-08-29 12:00:00,51.15,51.16,51.01,51.03,19657.0,48.5636,48.5731,48.4307,48.4497,19657.0
2022-08-29 12:30:00,51.04,51.21,50.94,51.13,22349.0,48.4592,48.6206,48.3643,48.5446,22349.0
2022-08-29 13:00:00,51.15,51.19,51.01,51.1,21875.0,48.5636,48.6016,48.4307,48.5162,21875.0
2022-08-29 13:30:00,51.08,51.25,51.08,51.18,24026.0,48.4972,48.6586,48.4972,48.5921,24026.0
2022-08-29 14:00:00,51.2,51.2,50.98,50.99,26687.0,48.6111,48.6111,48.4022,48.4117,26687.0
2022-08-29 14:30:00,51.0,51.12,50.93,51.07,27296.0,48.4212,48.5351,48.3548,48.4877,27296.0
2022-08-29 15:00:00,51.06,51.11,50.89,50.91,104977.0,48.4782,48.5257,48.3168,48.3358,104977.0
2022-08-29 15:30:00,50.87,50.94,50.67,50.81,518710.0,48.2978,48.3643,48.1079,48.2408,518710.0
2022-08-30 09:30:00,51.07,51.42,51.0,51.33,108699.0,48.4877,48.82,48.4212,48.7345,108699.0
2022-08-30 10:00:00,51.32,51.41,51.01,51.12,231439.0,48.725,48.8105,48.4307,48.5351,231439.0
2022-08-30 10:30:00,51.13,51.44,50.85,51.43,256614.0,48.5446,48.839,48.2788,48.8295,256614.0
2022-08-30 11:00:00,51.4,51.58,51.31,51.45,108336.0,48.801,48.9719,48.7155,48.8485,108336.0
2022-08-30 11:30:00,51.46,51.61,51.41,51.51,54503.0,48.858,49.0004,48.8105,48.9054,54503.0
2022-08-30 12:00:00,51.52,51.84,51.51,51.68,47693.0,48.9149,49.2187,48.9054,49.0668,47693.0
2022-08-30 12:30:00,51.67,51.67,51.33,51.46,43510.0,49.0573,49.0573,48.7345,48.858,43510.0
2022-08-30 13:00:00,51.46,51.53,51.32,51.48,44081.0,48.858,48.9244,48.725,48.8769,44081.0
2022-08-30 13:30:00,51.49,51.61,51.4,51.57,49927.0,48.8864,49.0004,48.801,48.9624,49927.0
2022-08-30 14:00:00,51.57,51.75,51.5,51.65,49833.0,48.9624,49.1333,48.8959,49.0384,49833.0
2022-08-30 14:30:00,51.64,51.74,51.43,51.49,51916.0,49.0289,49.1238,48.8295,48.8864,51916.0
2022-08-30 15:00:00,51.49,51.71,51.46,51.48,69431.0,48.8864,49.0953,48.858,48.8769,69431.0
2022-08-30 15:30:00,51.48,51.49,50.95,51.07,334938.0,48.8769,48.8864,48.3737,48.4877,334938.0
2022-08-31 09:30:00,51.12,51.57,50.77,50.93,76397.0,48.5351,48.9624,48.2028,48.3548,76397.0
2022-08-31 10:00:00,50.89,50.97,50.52,50.54,235933.0,48.3168,48.3927,47.9655,47.9845,235933.0
2022-08-31 10:30:00,50.57,50.91,50.57,50.71,57737.0,48.013,48.3358,48.013,48.1459,57737.0
2022-08-31 11:00:00,50.71,50.8,50.62,50.73,42693.0,48.1459,48.2313,48.0604,48.1649,42693.0
2022-08-31 11:30:00,50.72,50.81,50.6,50.68,71097.0,48.1554,48.2408,48.0414,48.1174,71097.0
2022-08-31 12:00:00,50.7,50.81,50.65,50.67,94319.0,48.1364,48.2408,48.0889,48.1079,94319.0
2022-08-31 12:30:00,50.68,50.71,50.53,50.69,39869.0,48.1174,48.1459,47.975,48.1269,39869.0
2022-08-31 13:00:00,50.68,50.8,50.45,50.6,78864.0,48.1174,48.2313,47.899,48.0414,78864.0
2022-08-31 13:30:00,50.59,50.63,50.47,50.63,38169.0,48.0319,48.0699,47.918,48.0699,38169.0
2022-08-31 14:00:00,50.62,50.83,50.53,50.77,66608.0,48.0604,48.2598,47.975,48.2028,66608.0
2022-08-31 14:30:00,50.75,50.84,50.66,50.83,59519.0,48.1839,48.2693,48.0984,48.2598,59519.0
2022-08-31 15:00:00,50.84,51.21,50.82,51.0,88190.0,48.2693,48.6206,48.2503,48.4212,88190.0
2022-08-31 15:30:00,51.0,51.26,50.86,50.88,478465.0,48.4212,48.6681,48.2883,48.3073,478465.0
2022-09-01 09:30:00,50.62,50.63,50.32,50.41,65916.0,48.0604,48.0699,47.7756,47.8611,65916.0
2022-09-01 10:00:00,50.38,50.5,50.02,50.48,76317.0,47.8326,47.9465,47.4908,47.9275,76317.0
2022-09-01 10:30:00,50.46,50.46,50.28,50.36,57985.0,47.9085,47.9085,47.7376,47.8136,57985.0
2022-09-01 11:00:00,50.35,50.58,50.26,50.52,52343.0,47.8041,48.0225,47.7186,47.9655,52343.0
2022-09-01 11:30:00,50.52,50.7,50.37,50.52,80218.0,47.9655,48.1364,47.8231,47.9655,80218.0
2022-09-01 12:00:00,50.53,50.57,50.49,50.51,34814.0,47.975,48.013,47.937,47.956,34814.0
2022-09-01 12:30:00,50.51,50.55,50.44,50.52,51260.0,47.956,47.994,47.8895,47.9655,51260.0
2022-09-01 13:00:00,50.51,50.73,50.47,50.63,33337.0,47.956,48.1649,47.918,48.0699,33337.0
2022-09-01 13:30:00,50.6,50.64,50.49,50.57,64757.0,48.0414,48.0794,47.937,48.013,64757.0
2022-09-01 14:00:00,50.57,50.62,50.33,50.62,117308.0,48.013,48.0604,47.7851,48.0604,117308.0
2022-09-01 14:30:00,50.64,50.78,50.63,50.75,59134.0,48.0794,48.2123,48.0699,48.1839,59134.0
2022-09-01 15:00:00,50.74,50.89,50.66,50.67,105197.0,48.1744,48.3168,48.0984,48.1079,105197.0
2022-09-01 15:30:00,50.66,50.8,50.58,50.76,379152.0,48.0984,48.2313,48.0225,48.1934,379152.0
2022-09-02 09:30:00,51.42,51.42,50.83,50.99,90487.0,48.82,48.82,48.2598,48.4117,90487.0
2022-09-02 10:00:00,51.01,51.3,50.91,51.15,53816.0,48.4307,48.706,48.3358,48.5636,53816.0
2022-09-02 10:30:00,51.16,51.21,51.03,51.05,45591.0,48.5731,48.6206,48.4497,48.4687,45591.0
2022-09-02 11:00:00,51.07,51.16,50.99,51.02,46954.0,48.4877,48.5731,48.4117,48.4402,46954.0
2022-09-02 11:30:00,51.03,51.06,50.97,51.04,27329.0,48.4497,48.4782,48.3927,48.4592,27329.0
2022-09-02 12:00:00,51.05,51.06,50.63,50.68,59012.0,48.4687,48.4782,48.0699,48.1174,59012.0
2022-09-02 12:30:00,50.68,50.78,50.48,50.66,82446.0,48.1174,48.2123,47.9275,48.0984,82446.0
2022-09-02 13:00:00,50.65,50.65,50.18,50.23,76593.0,48.0889,48.0889,47.6427,47.6902,76593.0
2022-09-02 13:30:00,50.23,50.44,50.2,50.35,169106.0,47.6902,47.8895,47.6617,47.8041,169106.0
2022-09-02 14:00:00,50.35,50.41,50.1,50.25,100109.0,47.8041,47.8611,47.5667,47.7091,100109.0
2022-09-02 14:30:00,50.26,50.4,50.11,50.12,30916.0,47.7186,47.8516,47.5762,47.5857,30916.0
2022-09-02 15:00:00,50.11,50.24,49.91,49.99,77422.0,47.5762,47.6996,47.3863,47.4623,77422.0
2022-09-02 15:30:00,49.99,49.99,49.62,49.89,222897.0,47.4623,47.4623,47.111,47.3673,222897.0
2022-09-06 09:30:00,49.94,50.03,49.22,49.52,72053.0,47.4148,47.5003,46.7312,47.0161,72053.0
2022-09-06 10:00:00,49.56,49.62,48.6,49.01,113001.0,47.054,47.111,46.1426,46.5318,113001.0
2022-09-06 10:30:00,49.03,49.53,48.98,49.48,58541.0,46.5508,47.0255,46.5034,46.9781,58541.0
2022-09-06 11:00:00,49.42,49.6,49.3,49.4,69527.0,46.9211,47.092,46.8072,46.9021,69527.0
2022-09-06 11:30:00,49.4,49.67,49.36,49.53,34452.0,46.9021,47.1585,46.8641,47.0255,34452.0
2022-09-06 12:00:00,49.54,49.56,49.01,49.1,37697.0,47.035,47.054,46.5318,46.6173,37697.0
2022-09-06 12:30:00,49.1,49.3,48.94,49.28,45368.0,46.6173,46.8072,46.4654,46.7882,45368.0
2022-09-06 13:00:00,49.27,49.28,48.8,48.82,49823.0,46.7787,46.7882,46.3325,46.3514,49823.0
2022-09-06 13:30:00,48.83,48.99,48.78,48.99,102025.0,46.3609,46.5129,46.3135,46.5129,102025.0
2022-09-06 14:00:00,48.98,49.16,48.96,49.04,43019.0,46.5034,46.6743,46.4844,46.5603,43019.0
2022-09-06 14:30:00,49.05,49.07,48.77,48.87,77621.0,46.5698,46.5888,46.304,46.3989,77621.0
2022-09-06 15:00:00,48.88,49.18,48.85,49.13,50992.0,46.4084,46.6932,46.3799,46.6458,50992.0
2022-09-06 15:30:00,49.12,49.29,48.98,49.25,328263.0,46.6363,46.7977,46.5034,46.7597,328263.0
2022-09-07 09:30:00,49.39,50.12,48.91,49.87,124296.0,46.8926,47.5857,46.4369,47.3484,124296.0
2022-09-07 10:00:00,49.87,49.87,49.5,49.77,47022.0,47.3484,47.3484,46.9971,47.2534,47022.0
2022-09-07 10:30:00,49.78,49.93,49.77,49.84,37571.0,47.2629,47.4053,47.2534,47.3199,37571.0
2022-09-07 11:00:00,49.81,50.02,49.73,49.87,50900.0,47.2914,47.4908,47.2154,47.3484,50900.0
2022-09-07 11:30:00,49.84,49.89,49.7,49.86,31042.0,47.3199,47.3673,47.187,47.3389,31042.0
2022-09-07 12:00:00,49.87,49.92,49.71,49.76,31986.0,47.3484,47.3958,47.1964,47.2439,31986.0
2022-09-07 12:30:00,49.75,50.08,49.75,50.02,35826.0,47.2344,47.5477,47.2344,47.4908,35826.0
2022-09-07 13:00:00,50.03,50.11,50.0,50.05,32733.0,47.5003,47.5762,47.4718,47.5193,32733.0
2022-09-07 13:30:00,50.06,50.37,50.05,50.37,34266.0,47.5287,47.8231,47.5193,47.8231,34266.0
2022-09-07 14:00:00,50.38,50.51,50.36,50.51,39091.0,47.8326,47.956,47.8136,47.956,39091.0
2022-09-07 14:30:00,50.51,50.8,50.51,50.76,39804.0,47.956,48.2313,47.956,48.1934,39804.0
2022-09-07 15:00:00,50.77,50.85,50.71,50.78,54643.0,48.2028,48.2788,48.1459,48.2123,54643.0
2022-09-07 15:30:00,50.77,50.91,50.72,50.87,313337.0,48.2028,48.3358,48.1554,48.2978,313337.0
2022-09-08 09:30:00,50.64,50.64,49.9,50.35,49884.0,48.0794,48.0794,47.3768,47.8041,49884.0
2022-09-08 10:00:00,50.38,50.46,50.0,50.43,105819.0,47.8326,47.9085,47.4718,47.88,105819.0
2022-09-08 10:30:00,50.39,50.81,50.38,50.75,30278.0,47.8421,48.2408,47.8326,48.1839,30278.0
2022-09-08 11:00:00,50.76,51.11,50.74,51.11,34083.0,48.1934,48.5257,48.1744,48.5257,34083.0
2022-09-08 11:30:00,51.11,51.12,50.94,51.04,43739.0,48.5257,48.5351,48.3643,48.4592,43739.0
2022-09-08 12:00:00,51.05,51.07,50.61,50.74,50116.0,48.4687,48.4877,48.0509,48.1744,50116.0
2022-09-08 12:30:00,50.73,51.11,50.73,51.01,37155.0,48.1649,48.5257,48.1649,48.4307,37155.0
2022-09-08 13:00:00,51.01,51.15,50.91,51.1,61519.0,48.4307,48.5636,48.3358,48.5162,61519.0
2022-09-08 13:30:00,51.11,51.2,50.99,51.13,30344.0,48.5257,48.6111,48.4117,48.5446,30344.0
2022-09-08 14:00:00,51.14,51.2,51.02,51.03,19828.0,48.5541,48.6111,48.4402,48.4497,19828.0
2022-09-08 14:30:00,51.03,51.1,50.83,50.9,47082.0,48.4497,48.5162,48.2598,48.3263,47082.0
2022-09-08 15:00:00,50.9,50.95,50.82,50.91,53327.0,48.3263,48.3737,48.2503,48.3358,53327.0
2022-09-08 15:30:00,50.91,51.2,50.82,51.18,219158.0,48.3358,48.6111,48.2503,48.5921,219158.0
2022-09-09 09:30:00,51.24,51.72,51.23,51.69,52166.0,48.6491,49.1048,48.6396,49.0763,52166.0
2022-09-09 10:00:00,51.63,52.16,51.58,52.15,47600.0,49.0194,49.5226,48.9719,49.5131,47600.0
2022-09-09 10:30:00,52.16,52.3,52.06,52.14,37497.0,49.5226,49.6555,49.4276,49.5036,37497.0
2022-09-09 11:00:00,52.13,52.2,51.85,51.96,29545.0,49.4941,49.5605,49.2282,49.3327,29545.0
2022-09-09 11:30:00,51.96,52.03,51.89,52.02,21610.0,49.3327,49.3991,49.2662,49.3896,21610.0
2022-09-09 12:00:00,52.01,52.03,51.82,51.84,25894.0,49.3801,49.3991,49.1998,49.2187,25894.0
2022-09-09 12:30:00,51.82,52.03,51.81,52.03,48548.0,49.1998,49.3991,49.1903,49.3991,48548.0
2022-09-09 13:00:00,52.02,52.23,51.96,52.16,28655.0,49.3896,49.589,49.3327,49.5226,28655.0
2022-09-09 13:30:00,52.17,52.23,52.12,52.21,23589.0,49.5321,49.589,49.4846,49.57,23589.0
2022-09-09 14:00:00,52.21,52.28,52.09,52.26,23862.0,49.57,49.6365,49.4561,49.6175,23862.0
2022-09-09 14:30:00,52.25,52.33,52.2,52.3,29200.0,49.608,49.684,49.5605,49.6555,29200.0
2022-09-09 15:00:00,52.31,52.36,52.23,52.35,39042.0,49.665,49.7125,49.589,49.703,39042.0
2022-09-09 15:30:00,52.36,52.39,52.21,52.3,217748.0,49.7125,49.7409,49.57,49.6555,217748.0
2022-09-12 09:30:00,52.64,53.59,52.64,53.54,54952.0,49.9783,50.8803,49.9783,50.8328,54952.0
2022-09-12 10:00:00,53.54,53.54,53.14,53.15,46614.0,50.8328,50.8328,50.453,50.4625,46614.0
2022-09-12 10:30:00,53.15,53.16,52.83,52.85,40240.0,50.4625,50.472,50.1587,50.1777,40240.0
2022-09-12 11:00:00,52.83,52.9,52.58,52.73,120181.0,50.1587,50.2251,49.9213,50.0637,120181.0
2022-09-12 11:30:00,52.75,52.81,52.46,52.61,47541.0,50.0827,50.1397,49.8074,49.9498,47541.0
2022-09-12 12:00:00,52.6,52.74,52.6,52.7,33890.0,49.9403,50.0732,49.9403,50.0353,33890.0
2022-09-12 12:30:00,52.7,52.8,52.66,52.73,36951.0,50.0353,50.1302,49.9973,50.0637,36951.0
2022-09-12 13:00:00,52.74,52.9,52.65,52.74,46219.0,50.0732,50.2251,49.9878,50.0732,46219.0
2022-09-12 13:30:00,52.75,52.78,52.66,52.72,35102.0,50.0827,50.1112,49.9973,50.0542,35102.0
2022-09-12 14:00:00,52.72,52.72,52.5,52.51,46443.0,50.0542,50.0542,49.8454,49.8549,46443.0
2022-09-12 14:30:00,52.49,52.56,52.34,52.51,53939.0,49.8359,49.9023,49.6935,49.8549,53939.0
2022-09-12 15:00:00,52.51,52.63,52.49,52.5,73584.0,49.8549,49.9688,49.8359,49.8454,73584.0
2022-09-12 15:30:00,52.49,52.73,52.44,52.73,194616.0,49.8359,50.0637,49.7884,50.0637,194616.0
2022-09-13 09:30:00,51.06,51.15,50.38,50.57,75829.0,48.4782,48.5636,47.8326,48.013,75829.0
2022-09-13 10:00:00,50.61,50.61,50.25,50.41,83855.0,48.0509,48.0509,47.7091,47.8611,83855.0
2022-09-13 10:30:00,50.39,50.54,50.01,50.27,83360.0,47.8421,47.9845,47.4813,47.7281,83360.0
2022-09-13 11:00:00,50.28,50.32,50.14,50.18,42199.0,47.7376,47.7756,47.6047,47.6427,42199.0
2022-09-13 11:30:00,50.18,50.39,50.09,50.39,135304.0,47.6427,47.8421,47.5572,47.8421,135304.0
2022-09-13 12:00:00,50.4,50.55,50.3,50.31,26949.0,47.8516,47.994,47.7566,47.7661,26949.0
2022-09-13 12:30:00,50.29,50.44,50.25,50.39,24695.0,47.7471,47.8895,47.7091,47.8421,24695.0
2022-09-13 13:00:00,50.39,50.62,50.28,50.62,38548.0,47.8421,48.0604,47.7376,48.0604,38548.0
2022-09-13 13:30:00,50.61,50.67,50.42,50.5,33525.0,48.0509,48.1079,47.8705,47.9465,33525.0
2022-09-13 14:00:00,50.5,50.59,50.45,50.47,28905.0,47.9465,48.0319,47.899,47.918,28905.0
2022-09-13 14:30:00,50.46,50.47,50.31,50.34,32780.0,47.9085,47.918,47.7661,47.7946,32780.0
2022-09-13 15:00:00,50.35,50.38,49.84,49.84,50353.0,47.8041,47.8326,47.3199,47.3199,50353.0
2022-09-13 15:30:00,49.84,49.84,49.39,49.42,354041.0,47.3199,47.3199,46.8926,46.9211,354041.0
2022-09-14 09:30:00,49.55,49.61,48.38,48.57,94580.0,47.0445,47.1015,45.9337,46.1141,94580.0
2022-09-14 10:00:00,48.57,48.8,48.26,48.27,72172.0,46.1141,46.3325,45.8198,45.8293,72172.0
2022-09-14 10:30:00,48.26,49.02,48.25,49.02,88314.0,45.8198,46.5413,45.8103,46.5413,88314.0
2022-09-14 11:00:00,49.04,49.17,48.81,48.82,68956.0,46.5603,46.6838,46.342,46.3514,68956.0
2022-09-14 11:30:00,48.81,49.02,48.71,48.72,29785.0,46.342,46.5413,46.247,46.2565,29785.0
2022-09-14 12:00:00,48.71,48.79,48.58,48.58,25228.0,46.247,46.323,46.1236,46.1236,25228.0
2022-09-14 12:30:00,48.58,48.79,48.52,48.77,56788.0,46.1236,46.323,46.0666,46.304,56788.0
2022-09-14 13:00:00,48.79,49.0,48.78,48.79,99716.0,46.323,46.5223,46.3135,46.323,99716.0
2022-09-14 13:30:00,48.79,48.83,48.36,48.42,40962.0,46.323,46.3609,45.9147,45.9717,40962.0
2022-09-14 14:00:00,48.44,48.62,48.37,48.59,40546.0,45.9907,46.1616,45.9242,46.1331,40546.0
2022-09-14 14:30:00,48.61,48.66,48.34,48.41,47143.0,46.1521,46.1995,45.8957,45.9622,47143.0
2022-09-14 15:00:00,48.41,48.48,47.93,48.05,96509.0,45.9622,46.0286,45.5065,45.6204,96509.0
2022-09-14 15:30:00,48.06,48.7,47.91,48.66,334160.0,45.6299,46.2375,45.4875,46.1995,334160.0
2022-09-15 09:30:00,48.57,49.67,48.43,49.65,88471.0,46.1141,47.1585,45.9812,47.1395,88471.0
2022-09-15 10:00:00,49.67,49.84,49.34,49.34,73082.0,47.1585,47.3199,46.8452,46.8452,73082.0
2022-09-15 10:30:00,49.34,49.64,49.34,49.51,68051.0,46.8452,47.13,46.8452,47.0066,68051.0
2022-09-15 11:00:00,49.51,49.56,49.02,49.27,157948.0,47.0066,47.054,46.5413,46.7787,157948.0
2022-09-15 11:30:00,49.24,49.3,49.02,49.07,79109.0,46.7502,46.8072,46.5413,46.5888,79109.0
2022-09-15 12:00:00,49.07,49.29,49.04,49.09,62312.0,46.5888,46.7977,46.5603,46.6078,62312.0
2022-09-15 12:30:00,49.08,49.23,49.06,49.19,45978.0,46.5983,46.7407,46.5793,46.7027,45978.0
2022-09-15 13:00:00,49.2,49.49,49.2,49.41,41765.0,46.7122,46.9876,46.7122,46.9116,41765.0
2022-09-15 13:30:00,49.39,49.4,49.08,49.1,30626.0,46.8926,46.9021,46.5983,46.6173,30626.0
2022-09-15 14:00:00,49.09,49.22,48.93,49.2,60347.0,46.6078,46.7312,46.4559,46.7122,60347.0
2022-09-15 14:30:00,49.19,49.23,48.98,49.02,48477.0,46.7027,46.7407,46.5034,46.5413,48477.0
2022-09-15 15:00:00,49.03,49.04,48.67,48.75,54206.0,46.5508,46.5603,46.209,46.285,54206.0
2022-09-15 15:30:00,48.74,49.09,48.7,48.98,178747.0,46.2755,46.6078,46.2375,46.5034,178747.0
2022-09-16 09:30:00,48.49,48.84,48.23,48.71,321891.0,46.0381,46.3704,45.7913,46.247,321891.0
2022-09-16 10:00:00,48.73,49.35,48.68,49.35,94091.0,46.266,46.8546,46.2185,46.8546,94091.0
2022-09-16 10:30:00,49.36,49.51,48.75,48.78,91452.0,46.8641,47.0066,46.285,46.3135,91452.0
2022-09-16 11:00:00,48.76,48.84,48.67,48.68,52865.0,46.2945,46.3704,46.209,46.2185,52865.0
2022-09-16 11:30:00,48.67,48.8,48.65,48.78,68330.0,46.209,46.3325,46.19,46.3135,68330.0
2022-09-16 12:00:00,48.8,48.8,48.54,48.58,31760.0,46.3325,46.3325,46.0856,46.1236,31760.0
2022-09-16 12:30:00,48.59,48.69,48.49,48.68,43688.0,46.1331,46.228,46.0381,46.2185,43688.0
2022-09-16 13:00:00,48.69,48.71,48.56,48.64,55011.0,46.228,46.247,46.1046,46.1805,55011.0
2022-09-16 13:30:00,48.64,48.71,48.47,48.59,57195.0,46.1805,46.247,46.0191,46.1331,57195.0
2022-09-16 14:00:00,48.58,48.72,48.44,48.7,151624.0,46.1236,46.2565,45.9907,46.2375,151624.0
2022-09-16 14:30:00,48.7,48.87,48.67,48.76,72720.0,46.2375,46.3989,46.209,46.2945,72720.0
2022-09-16 15:00:00,48.77,48.9,48.67,48.76,149392.0,46.304,46.4274,46.209,46.2945,149392.0
2022-09-16 15:30:00,48.78,49.09,48.7,48.78,510250.0,46.3135,46.6078,46.2375,46.3135,510250.0
2022-09-19 09:30:00,48.56,49.7,48.4,49.46,161256.0,46.1046,47.187,45.9527,46.9591,161256.0
2022-09-19 10:00:00,49.43,49.63,49.17,49.56,54242.0,46.9306,47.1205,46.6838,47.054,54242.0
2022-09-19 10:30:00,49.56,49.57,49.2,49.31,36369.0,47.054,47.0635,46.7122,46.8167,36369.0
2022-09-19 11:00:00,49.33,49.48,49.25,49.27,28175.0,46.8357,46.9781,46.7597,46.7787,28175.0
2022-09-19 11:30:00,49.29,49.33,49.16,49.21,38581.0,46.7977,46.8357,46.6743,46.7217,38581.0
2022-09-19 12:00:00,49.21,49.32,49.06,49.08,41624.0,46.7217,46.8262,46.5793,46.5983,41624.0
2022-09-19 12:30:00,49.11,49.4,49.09,49.36,27648.0,46.6268,46.9021,46.6078,46.8641,27648.0
2022-09-19 13:00:00,49.36,49.38,49.25,49.38,29570.0,46.8641,46.8831,46.7597,46.8831,29570.0
2022-09-19 13:30:00,49.37,49.37,49.1,49.14,39687.0,46.8736,46.8736,46.6173,46.6553,39687.0
2022-09-19 14:00:00,49.14,49.21,49.04,49.08,46578.0,46.6553,46.7217,46.5603,46.5983,46578.0
2022-09-19 14:30:00,49.09,49.19,48.95,48.99,49220.0,46.6078,46.7027,46.4749,46.5129,49220.0
2022-09-19 15:00:00,49.0,49.46,49.0,49.42,50465.0,46.5223,46.9591,46.5223,46.9211,50465.0
2022-09-19 15:30:00,49.42,49.48,49.31,49.41,194199.0,46.9211,46.9781,46.8167,46.9116,194199.0
2022-09-20 09:30:00,48.84,49.05,48.56,48.94,72803.0,46.3704,46.5698,46.1046,46.4654,72803.0
2022-09-20 10:00:00,48.92,49.09,48.5,48.52,96777.0,46.4464,46.6078,46.0476,46.0666,96777.0
2022-09-20 10:30:00,48.53,48.53,48.18,48.41,34513.0,46.0761,46.0761,45.7438,45.9622,34513.0
2022-09-20 11:00:00,48.41,48.45,48.23,48.29,47634.0,45.9622,46.0002,45.7913,45.8482,47634.0
2022-09-20 11:30:00,48.31,48.64,48.29,48.58,24016.0,45.8672,46.1805,45.8482,46.1236,24016.0
2022-09-20 12:00:00,48.59,48.68,48.48,48.49,45547.0,46.1331,46.2185,46.0286,46.0381,45547.0
2022-09-20 12:30:00,48.48,48.49,48.32,48.4,20501.0,46.0286,46.0381,45.8767,45.9527,20501.0
2022-09-20 13:00:00,48.4,48.4,48.22,48.24,31390.0,45.9527,45.9527,45.7818,45.8008,31390.0
2022-09-20 13:30:00,48.24,48.31,48.12,48.14,53552.0,45.8008,45.8672,45.6868,45.7058,53552.0
2022-09-20 14:00:00,48.14,48.37,48.09,48.27,31106.0,45.7058,45.9242,45.6584,45.8293,31106.0
2022-09-20 14:30:00,48.24,48.46,48.09,48.41,42600.0,45.8008,46.0097,45.6584,45.9622,42600.0
2022-09-20 15:00:00,48.4,48.49,48.3,48.38,39852.0,45.9527,46.0381,45.8577,45.9337,39852.0
2022-09-20 15:30:00,48.39,48.55,48.28,48.34,281522.0,45.9432,46.0951,45.8388,45.8957,281522.0
2022-09-21 09:30:00,48.74,49.07,48.62,48.93,69298.0,46.2755,46.5888,46.1616,46.4559,69298.0
2022-09-21 10:00:00,49.0,49.19,48.99,49.19,57237.0,46.5223,46.7027,46.5129,46.7027,57237.0
2022-09-21 10:30:00,49.19,49.19,49.02,49.08,29967.0,46.7027,46.7027,46.5413,46.5983,29967.0
2022-09-21 11:00:00,49.09,49.13,48.95,49.11,21094.0,46.6078,46.6458,46.4749,46.6268,21094.0
2022-09-21 11:30:00,49.12,49.16,49.02,49.1,17995.0,46.6363,46.6743,46.5413,46.6173,17995.0
2022-09-21 12:00:00,49.11,49.22,49.1,49.21,32796.0,46.6268,46.7312,46.6173,46.7217,32796.0
2022-09-21 12:30:00,49.21,49.36,49.12,49.14,39746.0,46.7217,46.8641,46.6363,46.6553,39746.0
2022-09-21 13:00:00,49.14,49.17,49.06,49.11,25123.0,46.6553,46.6838,46.5793,46.6268,25123.0
2022-09-21 13:30:00,49.12,49.24,49.05,49.24,25946.0,46.6363,46.7502,46.5698,46.7502,25946.0
2022-09-21 14:00:00,49.22,49.22,48.17,48.33,60765.0,46.7312,46.7312,45.7343,45.8862,60765.0
2022-09-21 14:30:00,48.3,49.22,48.17,48.8,106864.0,45.8577,46.7312,45.7343,46.3325,106864.0
2022-09-21 15:00:00,48.82,48.87,48.12,48.16,98122.0,46.3514,46.3989,45.6868,45.7248,98122.0
2022-09-21 15:30:00,48.1,48.18,47.61,47.61,218933.0,45.6679,45.7438,45.2026,45.2026,218933.0
2022-09-22 09:30:00,47.24,47.25,46.79,46.93,46005.0,44.8513,44.8608,44.4241,44.557,46005.0
2022-09-22 10:00:00,46.98,47.16,46.86,47.1,48767.0,44.6045,44.7754,44.4906,44.7184,48767.0
2022-09-22 10:30:00,47.12,47.15,46.72,46.72,33039.0,44.7374,44.7659,44.3576,44.3576,33039.0
2022-09-22 11:00:00,46.68,46.89,46.68,46.8,28241.0,44.3197,44.519,44.3197,44.4336,28241.0
2022-09-22 11:30:00,46.78,46.87,46.54,46.57,21972.0,44.4146,44.5,44.1867,44.2152,21972.0
2022-09-22 12:00:00,46.56,46.89,46.56,46.81,35909.0,44.2057,44.519,44.2057,44.4431,35909.0
2022-09-22 12:30:00,46.8,46.91,46.73,46.81,19171.0,44.4336,44.538,44.3671,44.4431,19171.0
2022-09-22 13:00:00,46.81,46.83,46.69,46.81,23438.0,44.4431,44.4621,44.3291,44.4431,23438.0
2022-09-22 13:30:00,46.82,46.9,46.72,46.87,24560.0,44.4526,44.5285,44.3576,44.5,24560.0
2022-09-22 14:00:00,46.85,46.86,46.46,46.53,32817.0,44.4811,44.4906,44.1108,44.1772,32817.0
2022-09-22 14:30:00,46.53,46.56,46.4,46.53,28261.0,44.1772,44.2057,44.0538,44.1772,28261.0
2022-09-22 15:00:00,46.54,46.7,46.5,46.59,34923.0,44.1867,44.3386,44.1488,44.2342,34923.0
2022-09-22 15:30:00,46.59,46.82,46.54,46.59,382003.0,44.2342,44.4526,44.1867,44.2342,382003.0
2022-09-23 09:30:00,46.33,46.44,46.14,46.27,70919.0,43.9874,44.0918,43.807,43.9304,70919.0
2022-09-23 10:00:00,46.3,46.37,46.12,46.28,67988.0,43.9589,44.0253,43.788,43.9399,67988.0
2022-09-23 10:30:00,46.28,46.33,46.08,46.21,93740.0,43.9399,43.9874,43.75,43.8734,93740.0
2022-09-23 11:00:00,46.21,46.81,46.19,46.75,66211.0,43.8734,44.4431,43.8544,44.3861,66211.0
2022-09-23 11:30:00,46.76,46.81,46.28,46.41,68755.0,44.3956,44.4431,43.9399,44.0633,68755.0
2022-09-23 12:00:00,46.39,46.39,46.06,46.08,100931.0,44.0443,44.0443,43.731,43.75,100931.0
2022-09-23 12:30:00,46.08,46.4,45.96,46.4,39691.0,43.75,44.0538,43.6361,44.0538,39691.0
2022-09-23 13:00:00,46.38,46.51,46.16,46.16,38644.0,44.0348,44.1583,43.8259,43.8259,38644.0
2022-09-23 13:30:00,46.16,46.31,46.15,46.24,39567.0,43.8259,43.9684,43.8165,43.9019,39567.0
2022-09-23 14:00:00,46.22,46.27,45.99,46.08,33121.0,43.8829,43.9304,43.6645,43.75,33121.0
2022-09-23 14:30:00,46.07,46.08,45.85,45.88,50767.0,43.7405,43.75,43.5316,43.5601,50767.0
2022-09-23 15:00:00,45.87,46.48,45.87,46.48,85179.0,43.5506,44.1298,43.5506,44.1298,85179.0
2022-09-23 15:30:00,46.47,46.78,46.46,46.77,310512.0,44.1203,44.4146,44.1108,44.4051,310512.0
2022-09-26 09:30:00,46.63,47.02,46.42,46.51,55558.0,44.2722,44.6425,44.0728,44.1583,55558.0
2022-09-26 10:00:00,46.51,46.73,46.3,46.63,121522.0,44.1583,44.3671,43.9589,44.2722,121522.0
2022-09-26 10:30:00,46.61,46.7,46.41,46.62,63949.0,44.2532,44.3386,44.0633,44.2627,63949.0
2022-09-26 11:00:00,46.62,46.71,46.4,46.49,49826.0,44.2627,44.3481,44.0538,44.1393,49826.0
2022-09-26 11:30:00,46.5,46.67,46.46,46.57,51534.0,44.1488,44.3102,44.1108,44.2152,51534.0
2022-09-26 12:00:00,46.56,46.65,46.39,46.39,52394.0,44.2057,44.2912,44.0443,44.0443,52394.0
2022-09-26 12:30:00,46.38,46.47,46.16,46.46,38017.0,44.0348,44.1203,43.8259,44.1108,38017.0
2022-09-26 13:00:00,46.44,46.44,45.95,46.06,53227.0,44.0918,44.0918,43.6266,43.731,53227.0
2022-09-26 13:30:00,46.06,46.21,45.69,45.69,74920.0,43.731,43.8734,43.3797,43.3797,74920.0
2022-09-26 14:00:00,45.7,45.97,45.67,45.77,39176.0,43.3892,43.6456,43.3607,43.4557,39176.0
2022-09-26 14:30:00,45.76,45.93,45.68,45.84,81166.0,43.4462,43.6076,43.3702,43.5221,81166.0
2022-09-26 15:00:00,45.86,46.02,45.81,45.87,49525.0,43.5411,43.693,43.4936,43.5506,49525.0
2022-09-26 15:30:00,45.86,46.11,45.59,45.63,353546.0,43.5411,43.7785,43.2848,43.3227,353546.0
2022-09-27 09:30:00,46.11,46.62,46.06,46.29,167254.0,43.7785,44.2627,43.731,43.9494,167254.0
2022-09-27 10:00:00,46.29,46.44,45.86,46.07,67420.0,43.9494,44.0918,43.5411,43.7405,67420.0
2022-09-27 10:30:00,46.09,46.42,46.09,46.31,55992.0,43.7595,44.0728,43.7595,43.9684,55992.0
2022-09-27 11:00:00,46.3,46.31,45.75,45.77,37434.0,43.9589,43.9684,43.4367,43.4557,37434.0
2022-09-27 11:30:00,45.78,45.99,45.78,45.8,48529.0,43.4652,43.6645,43.4652,43.4842,48529.0
2022-09-27 12:00:00,45.79,45.86,45.49,45.54,30694.0,43.4747,43.5411,43.1898,43.2373,30694.0
2022-09-27 12:30:00,45.54,45.64,45.44,45.59,35949.0,43.2373,43.3322,43.1424,43.2848,35949.0
2022-09-27 13:00:00,45.58,45.59,45.42,45.46,58943.0,43.2753,43.2848,43.1234,43.1613,58943.0
2022-09-27 13:30:00,45.43,45.55,45.33,45.52,53189.0,43.1329,43.2468,43.0379,43.2183,53189.0
2022-09-27 14:00:00,45.51,45.57,45.27,45.37,53727.0,43.2088,43.2658,42.981,43.0759,53727.0
2022-09-27 14:30:00,45.39,45.8,45.33,45.77,90350.0,43.0949,43.4842,43.0379,43.4557,90350.0
2022-09-27 15:00:00,45.77,45.85,45.63,45.84,99416.0,43.4557,43.5316,43.3227,43.5221,99416.0
2022-09-27 15:30:00,45.85,45.98,45.7,45.89,322342.0,43.5316,43.6551,43.3892,43.5696,322342.0
2022-09-28 09:30:00,46.37,46.66,46.23,46.6,173086.0,44.0253,44.3007,43.8924,44.2437,173086.0
2022-09-28 10:00:00,46.58,47.24,46.49,47.24,98561.0,44.2247,44.8513,44.1393,44.8513,98561.0
2022-09-28 10:30:00,47.24,47.5,47.1,47.33,106049.0,44.8513,45.0982,44.7184,44.9368,106049.0
2022-09-28 11:00:00,47.25,47.82,47.23,47.73,167446.0,44.8608,45.402,44.8418,45.3166,167446.0
2022-09-28 11:30:00,47.75,48.01,47.64,47.98,124463.0,45.3356,45.5824,45.2311,45.5539,124463.0
2022-09-28 12:00:00,47.98,48.19,47.92,48.13,180414.0,45.5539,45.7533,45.497,45.6963,180414.0
2022-09-28 12:30:00,48.14,48.27,48.09,48.21,138521.0,45.7058,45.8293,45.6584,45.7723,138521.0
2022-09-28 13:00:00,48.23,48.62,48.15,48.51,148503.0,45.7913,46.1616,45.7153,46.0571,148503.0
2022-09-28 13:30:00,48.51,48.7,48.48,48.63,126272.0,46.0571,46.2375,46.0286,46.1711,126272.0
2022-09-28 14:00:00,48.64,48.77,48.19,48.22,414744.0,46.1805,46.304,45.7533,45.7818,414744.0
2022-09-28 14:30:00,48.22,48.51,48.22,48.48,168562.0,45.7818,46.0571,45.7818,46.0286,168562.0
2022-09-28 15:00:00,48.47,48.73,48.46,48.63,215732.0,46.0191,46.266,46.0097,46.1711,215732.0
2022-09-28 15:30:00,48.63,49.13,48.62,48.85,1015206.0,46.1711,46.6458,46.1616,46.3799,1015206.0
2022-09-29 09:30:00,48.15,48.37,47.56,47.56,130200.0,45.7153,45.9242,45.1552,45.1552,130200.0
2022-09-29 10:00:00,47.58,47.59,47.02,47.23,157655.0,45.1741,45.1836,44.6425,44.8418,157655.0
2022-09-29 10:30:00,47.21,47.42,46.96,47.33,113899.0,44.8229,45.0222,44.5855,44.9368,113899.0
2022-09-29 11:00:00,47.31,47.62,47.24,47.48,132140.0,44.9178,45.2121,44.8513,45.0792,132140.0
2022-09-29 11:30:00,47.48,47.7,47.4,47.55,84242.0,45.0792,45.2881,45.0032,45.1457,84242.0
2022-09-29 12:00:00,47.53,47.55,47.36,47.49,53682.0,45.1267,45.1457,44.9653,45.0887,53682.0
2022-09-29 12:30:00,47.49,47.58,47.4,47.4,45198.0,45.0887,45.1741,45.0032,45.0032,45198.0
2022-09-29 13:00:00,47.39,47.49,47.33,47.43,43587.0,44.9938,45.0887,44.9368,45.0317,43587.0
2022-09-29 13:30:00,47.42,47.48,47.07,47.08,89014.0,45.0222,45.0792,44.6899,44.6994,89014.0
2022-09-29 14:00:00,47.07,47.23,47.03,47.17,77855.0,44.6899,44.8418,44.652,44.7849,77855.0
2022-09-29 14:30:00,47.17,47.26,46.99,47.0,64718.0,44.7849,44.8703,44.614,44.6235,64718.0
2022-09-29 15:00:00,47.0,47.34,47.0,47.18,120169.0,44.6235,44.9463,44.6235,44.7944,120169.0
2022-09-29 15:30:00,47.18,47.45,47.17,47.28,409539.0,44.7944,45.0507,44.7849,44.8893,409539.0
2022-09-30 09:30:00,47.43,47.43,46.59,47.16,71827.0,45.0317,45.0317,44.2342,44.7754,71827.0
2022-09-30 10:00:00,47.16,47.23,46.89,47.08,152438.0,44.7754,44.8418,44.519,44.6994,152438.0
2022-09-30 10:30:00,47.09,47.5,47.08,47.4,51333.0,44.7089,45.0982,44.6994,45.0032,51333.0
2022-09-30 11:00:00,47.43,47.56,47.35,47.44,34893.0,45.0317,45.1552,44.9558,45.0412,34893.0
2022-09-30 11:30:00,47.43,47.52,47.26,47.31,44239.0,45.0317,45.1172,44.8703,44.9178,44239.0
2022-09-30 12:00:00,47.28,47.4,47.22,47.34,32831.0,44.8893,45.0032,44.8324,44.9463,32831.0
2022-09-30 12:30:00,47.33,47.56,47.33,47.54,32391.0,44.9368,45.1552,44.9368,45.1362,32391.0
2022-09-30 13:00:00,47.5,47.62,47.46,47.52,28508.0,45.0982,45.2121,45.0602,45.1172,28508.0
2022-09-30 13:30:00,47.5,47.5,47.25,47.28,68522.0,45.0982,45.0982,44.8608,44.8893,68522.0
2022-09-30 14:00:00,47.27,47.38,47.17,47.23,60140.0,44.8798,44.9843,44.7849,44.8418,60140.0
2022-09-30 14:30:00,47.23,47.37,46.87,46.91,155544.0,44.8418,44.9748,44.5,44.538,155544.0
2022-09-30 15:00:00,46.91,47.1,46.82,46.97,131178.0,44.538,44.7184,44.4526,44.595,131178.0
2022-09-30 15:30:00,46.98,47.06,46.61,46.71,600433.0,44.6045,44.6804,44.2532,44.3481,600433.0
2022-10-03 09:30:00,47.34,47.97,47.24,47.37,77878.0,44.9463,45.5444,44.8513,44.9748,77878.0
2022-10-03 10:00:00,47.46,48.22,47.46,48.15,60262.0,45.0602,45.7818,45.0602,45.7153,60262.0
2022-10-03 10:30:00,48.18,48.28,47.96,48.17,41537.0,45.7438,45.8388,45.5349,45.7343,41537.0
2022-10-03 11:00:00,48.18,48.47,48.18,48.4,68408.0,45.7438,46.0191,45.7438,45.9527,68408.0
2022-10-03 11:30:00,48.4,48.5,48.23,48.32,56391.0,45.9527,46.0476,45.7913,45.8767,56391.0
2022-10-03 12:00:00,48.36,48.42,48.14,48.16,29204.0,45.9147,45.9717,45.7058,45.7248,29204.0
2022-10-03 12:30:00,48.13,48.13,47.95,48.11,60593.0,45.6963,45.6963,45.5254,45.6773,60593.0
2022-10-03 13:00:00,48.13,48.2,47.98,48.11,34992.0,45.6963,45.7628,45.5539,45.6773,34992.0
2022-10-03 13:30:00,48.09,48.26,48.09,48.21,25737.0,45.6584,45.8198,45.6584,45.7723,25737.0
2022-10-03 14:00:00,48.22,48.38,48.2,48.37,135334.0,45.7818,45.9337,45.7628,45.9242,135334.0
2022-10-03 14:30:00,48.36,48.71,48.36,48.68,81989.0,45.9147,46.247,45.9147,46.2185,81989.0
2022-10-03 15:00:00,48.67,48.76,48.54,48.7,101503.0,46.209,46.2945,46.0856,46.2375,101503.0
2022-10-03 15:30:00,48.7,48.72,48.44,48.55,347232.0,46.2375,46.2565,45.9907,46.0951,347232.0
2022-10-04 09:30:00,49.35,50.3,49.35,50.3,209352.0,46.8546,47.7566,46.8546,47.7566,209352.0
2022-10-04 10:00:00,50.3,50.67,50.18,50.35,162548.0,47.7566,48.1079,47.6427,47.8041,162548.0
2022-10-04 10:30:00,50.34,50.67,50.27,50.63,68700.0,47.7946,48.1079,47.7281,48.0699,68700.0
2022-10-04 11:00:00,50.64,50.71,50.38,50.64,96615.0,48.0794,48.1459,47.8326,48.0794,96615.0
2022-10-04 11:30:00,50.65,50.73,50.42,50.57,59174.0,48.0889,48.1649,47.8705,48.013,59174.0
2022-10-04 12:00:00,50.59,50.71,50.56,50.63,50909.0,48.0319,48.1459,48.0035,48.0699,50909.0
2022-10-04 12:30:00,50.64,50.69,50.26,50.32,42768.0,48.0794,48.1269,47.7186,47.7756,42768.0
2022-10-04 13:00:00,50.31,50.4,50.14,50.37,39348.0,47.7661,47.8516,47.6047,47.8231,39348.0
2022-10-04 13:30:00,50.37,50.55,50.35,50.45,50320.0,47.8231,47.994,47.8041,47.899,50320.0
2022-10-04 14:00:00,50.46,50.47,50.15,50.15,87464.0,47.9085,47.918,47.6142,47.6142,87464.0
2022-10-04 14:30:00,50.13,50.37,50.13,50.33,78705.0,47.5952,47.8231,47.5952,47.7851,78705.0
2022-10-04 15:00:00,50.32,50.39,50.11,50.17,107856.0,47.7756,47.8421,47.5762,47.6332,107856.0
2022-10-04 15:30:00,50.16,50.37,50.07,50.34,259112.0,47.6237,47.8231,47.5382,47.7946,259112.0
2022-10-05 09:30:00,49.54,49.94,49.43,49.94,50624.0,47.035,47.4148,46.9306,47.4148,50624.0
2022-10-05 10:00:00,49.9,49.94,49.6,49.79,49125.0,47.3768,47.4148,47.092,47.2724,49125.0
2022-10-05 10:30:00,49.76,49.88,49.5,49.54,51015.0,47.2439,47.3578,46.9971,47.035,51015.0
2022-10-05 11:00:00,49.54,49.8,49.54,49.66,35086.0,47.035,47.2819,47.035,47.149,35086.0
2022-10-05 11:30:00,49.68,49.78,49.63,49.65,25805.0,47.168,47.2629,47.1205,47.1395,25805.0
2022-10-05 12:00:00,49.65,49.78,49.48,49.75,25974.0,47.1395,47.2629,46.9781,47.2344,25974.0
2022-10-05 12:30:00,49.75,49.93,49.6,49.89,36385.0,47.2344,47.4053,47.092,47.3673,36385.0
2022-10-05 13:00:00,49.91,50.11,49.82,50.02,28482.0,47.3863,47.5762,47.3009,47.4908,28482.0
2022-10-05 13:30:00,50.02,50.05,49.92,49.94,34710.0,47.4908,47.5193,47.3958,47.4148,34710.0
2022-10-05 14:00:00,49.96,50.22,49.94,50.16,31399.0,47.4338,47.6807,47.4148,47.6237,31399.0
2022-10-05 14:30:00,50.15,50.28,50.08,50.25,32514.0,47.6142,47.7376,47.5477,47.7091,32514.0
2022-10-05 15:00:00,50.3,50.5,50.29,50.37,44566.0,47.7566,47.9465,47.7471,47.8231,44566.0
2022-10-05 15:30:00,50.36,50.38,49.87,49.96,160020.0,47.8136,47.8326,47.3484,47.4338,160020.0
2022-10-06 09:30:00,49.8,50.53,49.8,50.2,43080.0,47.2819,47.975,47.2819,47.6617,43080.0
2022-10-06 10:00:00,50.18,50.41,49.99,50.26,67251.0,47.6427,47.8611,47.4623,47.7186,67251.0
2022-10-06 10:30:00,50.25,50.67,50.15,50.59,95674.0,47.7091,48.1079,47.6142,48.0319,95674.0
2022-10-06 11:00:00,50.61,50.65,50.33,50.64,40525.0,48.0509,48.0889,47.7851,48.0794,40525.0
2022-10-06 11:30:00,50.62,50.77,50.49,50.56,26620.0,48.0604,48.2028,47.937,48.0035,26620.0
2022-10-06 12:00:00,50.58,50.67,50.44,50.64,18112.0,48.0225,48.1079,47.8895,48.0794,18112.0
2022-10-06 12:30:00,50.69,50.81,50.64,50.7,17492.0,48.1269,48.2408,48.0794,48.1364,17492.0
2022-10-06 13:00:00,50.71,50.76,50.57,50.66,21718.0,48.1459,48.1934,48.013,48.0984,21718.0
2022-10-06 13:30:00,50.64,50.64,50.39,50.5,24689.0,48.0794,48.0794,47.8421,47.9465,24689.0
2022-10-06 14:00:00,50.5,50.5,50.27,50.3,30251.0,47.9465,47.9465,47.7281,47.7566,30251.0
2022-10-06 14:30:00,50.31,50.38,50.14,50.22,33894.0,47.7661,47.8326,47.6047,47.6807,33894.0
2022-10-06 15:00:00,50.22,50.51,50.11,50.5,56070.0,47.6807,47.956,47.5762,47.9465,56070.0
2022-10-06 15:30:00,50.51,50.71,50.42,50.56,269493.0,47.956,48.1459,47.8705,48.0035,269493.0
2022-10-07 09:30:00,49.81,49.81,48.89,48.89,56922.0,47.2914,47.2914,46.4179,46.4179,56922.0
2022-10-07 10:00:00,48.9,49.32,48.8,49.26,41042.0,46.4274,46.8262,46.3325,46.7692,41042.0
2022-10-07 10:30:00,49.25,49.44,49.15,49.25,88644.0,46.7597,46.9401,46.6648,46.7597,88644.0
2022-10-07 11:00:00,49.25,49.38,49.06,49.23,57109.0,46.7597,46.8831,46.5793,46.7407,57109.0
2022-10-07 11:30:00,49.22,49.31,49.09,49.21,69809.0,46.7312,46.8167,46.6078,46.7217,69809.0
2022-10-07 12:00:00,49.22,49.38,49.02,49.02,84461.0,46.7312,46.8831,46.5413,46.5413,84461.0
2022-10-07 12:30:00,49.01,49.03,48.75,48.81,44894.0,46.5318,46.5508,46.285,46.342,44894.0
2022-10-07 13:00:00,48.83,48.97,48.76,48.89,33574.0,46.3609,46.4939,46.2945,46.4179,33574.0
2022-10-07 13:30:00,48.85,48.85,48.75,48.77,78245.0,46.3799,46.3799,46.285,46.304,78245.0
2022-10-07 14:00:00,48.76,48.87,48.6,48.64,78823.0,46.2945,46.3989,46.1426,46.1805,78823.0
2022-10-07 14:30:00,48.62,48.72,48.56,48.64,49304.0,46.1616,46.2565,46.1046,46.1805,49304.0
2022-10-07 15:00:00,48.63,48.81,48.48,48.52,48585.0,46.1711,46.342,46.0286,46.0666,48585.0
2022-10-07 15:30:00,48.53,48.68,48.39,48.65,201578.0,46.0761,46.2185,45.9432,46.19,201578.0
2022-10-10 09:30:00,48.91,49.11,48.23,48.29,104715.0,46.4369,46.6268,45.7913,45.8482,104715.0
2022-10-10 10:00:00,48.28,48.65,48.15,48.49,52743.0,45.8388,46.19,45.7153,46.0381,52743.0
2022-10-10 10:30:00,48.52,48.58,48.18,48.28,46267.0,46.0666,46.1236,45.7438,45.8388,46267.0
2022-10-10 11:00:00,48.27,48.49,48.2,48.49,51577.0,45.8293,46.0381,45.7628,46.0381,51577.0
2022-10-10 11:30:00,48.52,48.74,48.35,48.64,44874.0,46.0666,46.2755,45.9052,46.1805,44874.0
2022-10-10 12:00:00,48.6,48.63,48.28,48.31,28540.0,46.1426,46.1711,45.8388,45.8672,28540.0
2022-10-10 12:30:00,48.32,48.34,48.24,48.27,32127.0,45.8767,45.8957,45.8008,45.8293,32127.0
2022-10-10 13:00:00,48.26,48.54,48.21,48.54,32832.0,45.8198,46.0856,45.7723,46.0856,32832.0
2022-10-10 13:30:00,48.53,48.88,48.52,48.77,37058.0,46.0761,46.4084,46.0666,46.304,37058.0
2022-10-10 14:00:00,48.78,48.78,48.62,48.73,41588.0,46.3135,46.3135,46.1616,46.266,41588.0
2022-10-10 14:30:00,48.73,48.87,48.73,48.78,34825.0,46.266,46.3989,46.266,46.3135,34825.0
2022-10-10 15:00:00,48.77,49.01,48.73,48.87,52171.0,46.304,46.5318,46.266,46.3989,52171.0
2022-10-10 15:30:00,48.88,49.04,48.85,48.94,310604.0,46.4084,46.5603,46.3799,46.4654,310604.0
2022-10-11 09:30:00,48.96,49.09,48.66,48.66,52967.0,46.4844,46.6078,46.1995,46.1995,52967.0
2022-10-11 10:00:00,48.64,48.73,48.43,48.69,44486.0,46.1805,46.266,45.9812,46.228,44486.0
2022-10-11 10:30:00,48.69,48.97,48.62,48.79,41388.0,46.228,46.4939,46.1616,46.323,41388.0
2022-10-11 11:00:00,48.79,49.12,48.79,49.05,40803.0,46.323,46.6363,46.323,46.5698,40803.0
2022-10-11 11:30:00,49.07,49.21,49.05,49.14,41410.0,46.5888,46.7217,46.5698,46.6553,41410.0
2022-10-11 12:00:00,49.14,49.33,48.95,49.26,34832.0,46.6553,46.8357,46.4749,46.7692,34832.0
2022-10-11 12:30:00,49.27,49.52,49.27,49.44,23890.0,46.7787,47.0161,46.7787,46.9401,23890.0
2022-10-11 13:00:00,49.48,49.48,49.2,49.25,19741.0,46.9781,46.9781,46.7122,46.7597,19741.0
2022-10-11 13:30:00,49.24,49.37,49.18,49.33,23223.0,46.7502,46.8736,46.6932,46.8357,23223.0
2022-10-11 14:00:00,49.32,49.4,49.23,49.35,83429.0,46.8262,46.9021,46.7407,46.8546,83429.0
2022-10-11 14:30:00,49.36,49.54,48.8,48.8,109322.0,46.8641,47.035,46.3325,46.3325,109322.0
2022-10-11 15:00:00,48.79,48.82,48.46,48.75,42106.0,46.323,46.3514,46.0097,46.285,42106.0
2022-10-11 15:30:00,48.73,48.89,48.64,48.77,177391.0,46.266,46.4179,46.1805,46.304,177391.0
2022-10-12 09:30:00,48.89,48.99,48.26,48.49,41901.0,46.4179,46.5129,45.8198,46.0381,41901.0
2022-10-12 10:00:00,48.48,48.75,48.48,48.74,32117.0,46.0286,46.285,46.0286,46.2755,32117.0
2022-10-12 10:30:00,48.78,48.85,48.53,48.56,29370.0,46.3135,46.3799,46.0761,46.1046,29370.0
2022-10-12 11:00:00,48.56,48.76,48.51,48.57,27703.0,46.1046,46.2945,46.0571,46.1141,27703.0
2022-10-12 11:30:00,48.58,48.77,48.51,48.76,26938.0,46.1236,46.304,46.0571,46.2945,26938.0
2022-10-12 12:00:00,48.77,48.85,48.61,48.71,23398.0,46.304,46.3799,46.1521,46.247,23398.0
2022-10-12 12:30:00,48.71,48.73,48.56,48.65,21234.0,46.247,46.266,46.1046,46.19,21234.0
2022-10-12 13:00:00,48.68,48.73,48.61,48.72,22719.0,46.2185,46.266,46.1521,46.2565,22719.0
2022-10-12 13:30:00,48.73,48.74,48.51,48.57,24140.0,46.266,46.2755,46.0571,46.1141,24140.0
2022-10-12 14:00:00,48.58,48.9,48.53,48.87,67130.0,46.1236,46.4274,46.0761,46.3989,67130.0
2022-10-12 14:30:00,48.86,48.95,48.72,48.81,102521.0,46.3894,46.4749,46.2565,46.342,102521.0
2022-10-12 15:00:00,48.8,49.01,48.62,48.63,87216.0,46.3325,46.5318,46.1616,46.1711,87216.0
2022-10-12 15:30:00,48.62,48.75,48.41,48.43,230181.0,46.1616,46.285,45.9622,45.9812,230181.0
2022-10-13 09:30:00,47.33,47.4,46.35,47.12,121993.0,44.9368,45.0032,44.0063,44.7374,121993.0
2022-10-13 10:00:00,47.12,47.74,47.12,47.21,61298.0,44.7374,45.3261,44.7374,44.8229,61298.0
2022-10-13 10:30:00,47.19,47.48,47.17,47.27,68034.0,44.8039,45.0792,44.7849,44.8798,68034.0
2022-10-13 11:00:00,47.3,48.54,47.29,48.22,77640.0,44.9083,46.0856,44.8988,45.7818,77640.0
2022-10-13 11:30:00,48.22,48.93,48.2,48.51,55577.0,45.7818,46.4559,45.7628,46.0571,55577.0
2022-10-13 12:00:00,48.54,48.64,48.15,48.22,60760.0,46.0856,46.1805,45.7153,45.7818,60760.0
2022-10-13 12:30:00,48.23,48.53,48.19,48.44,39455.0,45.7913,46.0761,45.7533,45.9907,39455.0
2022-10-13 13:00:00,48.43,48.84,48.41,48.73,37147.0,45.9812,46.3704,45.9622,46.266,37147.0
2022-10-13 13:30:00,48.75,48.89,48.62,48.72,44545.0,46.285,46.4179,46.1616,46.2565,44545.0
2022-10-13 14:00:00,48.69,48.75,48.46,48.46,29331.0,46.228,46.285,46.0097,46.0097,29331.0
2022-10-13 14:30:00,48.48,49.01,48.48,48.98,40436.0,46.0286,46.5318,46.0286,46.5034,40436.0
2022-10-13 15:00:00,48.93,48.95,48.68,48.72,47959.0,46.4559,46.4749,46.2185,46.2565,47959.0
2022-10-13 15:30:00,48.7,48.81,48.55,48.62,146744.0,46.2375,46.342,46.0951,46.1616,146744.0
2022-10-14 09:30:00,48.79,48.99,48.32,48.39,60316.0,46.323,46.5129,45.8767,45.9432,60316.0
2022-10-14 10:00:00,48.39,48.41,47.34,47.53,34413.0,45.9432,45.9622,44.9463,45.1267,34413.0
2022-10-14 10:30:00,47.51,47.67,47.36,47.5,48009.0,45.1077,45.2596,44.9653,45.0982,48009.0
2022-10-14 11:00:00,47.52,47.68,47.32,47.5,32815.0,45.1172,45.2691,44.9273,45.0982,32815.0
2022-10-14 11:30:00,47.46,47.46,47.11,47.26,58859.0,45.0602,45.0602,44.7279,44.8703,58859.0
2022-10-14 12:00:00,47.25,47.33,46.92,47.14,31461.0,44.8608,44.9368,44.5475,44.7564,31461.0
2022-10-14 12:30:00,47.14,47.26,47.0,47.06,23194.0,44.7564,44.8703,44.6235,44.6804,23194.0
2022-10-14 13:00:00,47.13,47.2,46.87,47.01,22661.0,44.7469,44.8134,44.5,44.633,22661.0
2022-10-14 13:30:00,47.01,47.22,46.97,47.22,31844.0,44.633,44.8324,44.595,44.8324,31844.0
2022-10-14 14:00:00,47.18,47.19,46.82,46.85,35824.0,44.7944,44.8039,44.4526,44.4811,35824.0
2022-10-14 14:30:00,46.84,46.97,46.74,46.96,83787.0,44.4716,44.595,44.3766,44.5855,83787.0
2022-10-14 15:00:00,46.97,47.11,46.8,47.02,53566.0,44.595,44.7279,44.4336,44.6425,53566.0
2022-10-14 15:30:00,47.01,47.22,46.87,46.91,239270.0,44.633,44.8324,44.5,44.538,239270.0
2022-10-17 09:30:00,47.96,48.41,47.86,47.87,65138.0,45.5349,45.9622,45.44,45.4495,65138.0
2022-10-17 10:00:00,47.89,48.2,47.72,47.74,37514.0,45.4685,45.7628,45.3071,45.3261,37514.0
2022-10-17 10:30:00,47.72,47.75,47.16,47.25,55345.0,45.3071,45.3356,44.7754,44.8608,55345.0
2022-10-17 11:00:00,47.25,47.4,47.18,47.4,53142.0,44.8608,45.0032,44.7944,45.0032,53142.0
2022-10-17 11:30:00,47.42,47.58,47.35,47.45,77554.0,45.0222,45.1741,44.9558,45.0507,77554.0
2022-10-17 12:00:00,47.46,47.66,47.44,47.63,62493.0,45.0602,45.2501,45.0412,45.2216,62493.0
2022-10-17 12:30:00,47.63,47.76,47.55,47.62,104314.0,45.2216,45.345,45.1457,45.2121,104314.0
2022-10-17 13:00:00,47.61,47.81,47.51,47.76,68369.0,45.2026,45.3925,45.1077,45.345,68369.0
2022-10-17 13:30:00,47.78,47.85,47.73,47.81,54600.0,45.364,45.4305,45.3166,45.3925,54600.0
2022-10-17 14:00:00,47.82,47.94,47.75,47.8,103213.0,45.402,45.5159,45.3356,45.383,103213.0
2022-10-17 14:30:00,47.8,47.94,47.74,47.9,51198.0,45.383,45.5159,45.3261,45.478,51198.0
2022-10-17 15:00:00,47.9,47.97,47.78,47.9,98885.0,45.478,45.5444,45.364,45.478,98885.0
2022-10-17 15:30:00,47.91,47.98,47.72,47.81,191473.0,45.4875,45.5539,45.3071,45.3925,191473.0
2022-10-18 09:30:00,48.25,49.07,48.21,48.59,169721.0,45.8103,46.5888,45.7723,46.1331,169721.0
2022-10-18 10:00:00,48.59,48.66,48.13,48.19,89116.0,46.1331,46.1995,45.6963,45.7533,89116.0
2022-10-18 10:30:00,48.21,48.46,48.05,48.37,73384.0,45.7723,46.0097,45.6204,45.9242,73384.0
2022-10-18 11:00:00,48.37,48.43,47.9,47.99,47554.0,45.9242,45.9812,45.478,45.5634,47554.0
2022-10-18 11:30:00,48.0,48.02,47.76,47.89,39052.0,45.5729,45.5919,45.345,45.4685,39052.0
2022-10-18 12:00:00,47.89,48.03,47.83,47.9,35681.0,45.4685,45.6014,45.4115,45.478,35681.0
2022-10-18 12:30:00,47.9,48.2,47.88,48.08,25803.0,45.478,45.7628,45.459,45.6489,25803.0
2022-10-18 13:00:00,48.08,48.1,47.89,48.1,34223.0,45.6489,45.6679,45.4685,45.6679,34223.0
2022-10-18 13:30:00,48.1,48.42,48.1,48.4,39109.0,45.6679,45.9717,45.6679,45.9527,39109.0
2022-10-18 14:00:00,48.41,48.55,48.31,48.55,52402.0,45.9622,46.0951,45.8672,46.0951,52402.0
2022-10-18 14:30:00,48.55,48.56,48.07,48.22,61438.0,46.0951,46.1046,45.6394,45.7818,61438.0
2022-10-18 15:00:00,48.22,48.33,48.12,48.29,80813.0,45.7818,45.8862,45.6868,45.8482,80813.0
2022-10-18 15:30:00,48.3,48.68,48.28,48.65,380111.0,45.8577,46.2185,45.8388,46.19,380111.0
2022-10-19 09:30:00,48.11,48.18,47.32,47.36,60604.0,45.6773,45.7438,44.9273,44.9653,60604.0
2022-10-19 10:00:00,47.32,47.52,47.18,47.35,50205.0,44.9273,45.1172,44.7944,44.9558,50205.0
2022-10-19 10:30:00,47.38,47.42,46.9,46.98,60821.0,44.9843,45.0222,44.5285,44.6045,60821.0
2022-10-19 11:00:00,46.98,47.4,46.89,47.36,129789.0,44.6045,45.0032,44.519,44.9653,129789.0
2022-10-19 11:30:00,47.37,47.67,47.32,47.57,208227.0,44.9748,45.2596,44.9273,45.1647,208227.0
2022-10-19 12:00:00,47.58,47.59,46.56,46.6,303212.0,45.1741,45.1836,44.2057,44.2437,303212.0
2022-10-19 12:30:00,46.57,46.63,46.17,46.19,92430.0,44.2152,44.2722,43.8354,43.8544,92430.0
2022-10-19 13:00:00,46.18,46.24,45.91,46.06,92137.0,43.8449,43.9019,43.5886,43.731,92137.0
2022-10-19 13:30:00,46.07,46.16,45.89,46.1,37035.0,43.7405,43.8259,43.5696,43.769,37035.0
2022-10-19 14:00:00,46.09,46.55,46.04,46.53,48423.0,43.7595,44.1962,43.712,44.1772,48423.0
2022-10-19 14:30:00,46.54,46.54,46.34,46.51,33026.0,44.1867,44.1867,43.9968,44.1583,33026.0
2022-10-19 15:00:00,46.5,46.74,46.46,46.55,81460.0,44.1488,44.3766,44.1108,44.1962,81460.0
2022-10-19 15:30:00,46.55,46.56,46.29,46.37,307770.0,44.1962,44.2057,43.9494,44.0253,307770.0
2022-10-20 09:30:00,45.89,46.31,45.55,46.04,101921.0,43.5696,43.9684,43.2468,43.712,101921.0
2022-10-20 10:00:00,46.05,46.65,46.05,46.44,82263.0,43.7215,44.2912,43.7215,44.0918,82263.0
2022-10-20 10:30:00,46.46,46.51,45.86,45.96,119285.0,44.1108,44.1583,43.5411,43.6361,119285.0
2022-10-20 11:00:00,45.96,46.03,45.5,45.57,57962.0,43.6361,43.7025,43.1993,43.2658,57962.0
2022-10-20 11:30:00,45.57,45.68,45.46,45.5,80392.0,43.2658,43.3702,43.1613,43.1993,80392.0
2022-10-20 12:00:00,45.5,45.51,44.78,44.83,61931.0,43.1993,43.2088,42.5157,42.5632,61931.0
2022-10-20 12:30:00,44.8,44.97,44.56,44.8,139713.0,42.5347,42.6961,42.3069,42.5347,139713.0
2022-10-20 13:00:00,44.81,44.87,44.51,44.76,28351.0,42.5442,42.6012,42.2594,42.4967,28351.0
2022-10-20 13:30:00,44.77,44.86,44.64,44.71,48839.0,42.5062,42.5917,42.3828,42.4493,48839.0
2022-10-20 14:00:00,44.72,44.73,44.49,44.65,93424.0,42.4588,42.4683,42.2404,42.3923,93424.0
2022-10-20 14:30:00,44.64,44.95,44.63,44.89,97047.0,42.3828,42.6771,42.3733,42.6202,97047.0
2022-10-20 15:00:00,44.89,44.92,44.52,44.57,151488.0,42.6202,42.6486,42.2689,42.3163,151488.0
2022-10-20 15:30:00,44.58,44.72,44.53,44.63,230338.0,42.3258,42.4588,42.2784,42.3733,230338.0
2022-10-21 09:30:00,44.67,45.17,44.57,45.13,192220.0,42.4113,42.886,42.3163,42.848,192220.0
2022-10-21 10:00:00,45.1,45.73,45.1,45.3,183878.0,42.8195,43.4177,42.8195,43.0094,183878.0
2022-10-21 10:30:00,45.3,45.54,44.92,45.02,87940.0,43.0094,43.2373,42.6486,42.7436,87940.0
2022-10-21 11:00:00,45.02,45.38,44.86,45.35,48196.0,42.7436,43.0854,42.5917,43.0569,48196.0
2022-10-21 11:30:00,45.37,45.75,45.36,45.64,58910.0,43.0759,43.4367,43.0664,43.3322,58910.0
2022-10-21 12:00:00,45.72,45.87,45.67,45.74,34537.0,43.4082,43.5506,43.3607,43.4272,34537.0
2022-10-21 12:30:00,45.76,46.28,45.75,46.11,36194.0,43.4462,43.9399,43.4367,43.7785,36194.0
2022-10-21 13:00:00,46.11,46.25,46.01,46.12,40485.0,43.7785,43.9114,43.6835,43.788,40485.0
2022-10-21 13:30:00,46.11,46.4,46.07,46.31,42973.0,43.7785,44.0538,43.7405,43.9684,42973.0
2022-10-21 14:00:00,46.3,46.37,46.08,46.13,48880.0,43.9589,44.0253,43.75,43.7975,48880.0
2022-10-21 14:30:00,46.14,46.2,45.91,46.03,74741.0,43.807,43.8639,43.5886,43.7025,74741.0
2022-10-21 15:00:00,46.02,46.41,46.01,46.4,58651.0,43.693,44.0633,43.6835,44.0538,58651.0
2022-10-21 15:30:00,46.4,46.49,46.32,46.41,313379.0,44.0538,44.1393,43.9779,44.0633,313379.0
2022-10-24 09:30:00,46.9,47.15,46.46,47.0,62646.0,44.5285,44.7659,44.1108,44.6235,62646.0
2022-10-24 10:00:00,46.97,46.97,46.31,46.57,46394.0,44.595,44.595,43.9684,44.2152,46394.0
2022-10-24 10:30:00,46.53,46.82,46.45,46.82,29273.0,44.1772,44.4526,44.1013,44.4526,29273.0
2022-10-24 11:00:00,46.8,46.82,46.44,46.7,57792.0,44.4336,44.4526,44.0918,44.3386,57792.0
2022-10-24 11:30:00,46.72,47.09,46.64,47.03,38225.0,44.3576,44.7089,44.2817,44.652,38225.0
2022-10-24 12:00:00,47.02,47.05,46.91,47.03,26083.0,44.6425,44.6709,44.538,44.652,26083.0
2022-10-24 12:30:00,47.03,47.11,46.91,46.91,27953.0,44.652,44.7279,44.538,44.538,27953.0
2022-10-24 13:00:00,46.91,47.01,46.86,46.87,38458.0,44.538,44.633,44.4906,44.5,38458.0
2022-10-24 13:30:00,46.88,47.16,46.84,47.08,57612.0,44.5095,44.7754,44.4716,44.6994,57612.0
2022-10-24 14:00:00,47.09,47.23,47.06,47.08,51286.0,44.7089,44.8418,44.6804,44.6994,51286.0
2022-10-24 14:30:00,47.08,47.38,47.08,47.35,51500.0,44.6994,44.9843,44.6994,44.9558,51500.0
2022-10-24 15:00:00,47.35,47.38,47.17,47.18,57357.0,44.9558,44.9843,44.7849,44.7944,57357.0
2022-10-24 15:30:00,47.17,47.25,47.03,47.11,261712.0,44.7849,44.8608,44.652,44.7279,261712.0
2022-10-25 09:30:00,47.58,48.38,47.38,48.06,110199.0,45.1741,45.9337,44.9843,45.6299,110199.0
2022-10-25 10:00:00,48.08,48.16,47.69,48.05,73309.0,45.6489,45.7248,45.2786,45.6204,73309.0
2022-10-25 10:30:00,48.08,48.29,48.05,48.11,74414.0,45.6489,45.8482,45.6204,45.6773,74414.0
2022-10-25 11:00:00,48.12,48.38,48.03,48.21,91311.0,45.6868,45.9337,45.6014,45.7723,91311.0
2022-10-25 11:30:00,48.22,48.48,48.22,48.42,63648.0,45.7818,46.0286,45.7818,45.9717,63648.0
2022-10-25 12:00:00,48.41,48.69,48.35,48.56,60472.0,45.9622,46.228,45.9052,46.1046,60472.0
2022-10-25 12:30:00,48.56,48.66,48.44,48.45,36699.0,46.1046,46.1995,45.9907,46.0002,36699.0
2022-10-25 13:00:00,48.46,48.6,48.29,48.43,80972.0,46.0097,46.1426,45.8482,45.9812,80972.0
2022-10-25 13:30:00,48.43,48.56,48.18,48.23,44447.0,45.9812,46.1046,45.7438,45.7913,44447.0
2022-10-25 14:00:00,48.23,48.4,48.2,48.4,53618.0,45.7913,45.9527,45.7628,45.9527,53618.0
2022-10-25 14:30:00,48.41,48.54,48.34,48.39,47950.0,45.9622,46.0856,45.8957,45.9432,47950.0
2022-10-25 15:00:00,48.39,48.5,48.38,48.47,86592.0,45.9432,46.0476,45.9337,46.0191,86592.0
2022-10-25 15:30:00,48.47,48.64,48.32,48.5,550687.0,46.0191,46.1805,45.8767,46.0476,550687.0
2022-10-26 09:30:00,42.33,47.4,42.33,45.65,562257.0,40.1896,45.0032,40.1896,43.3417,562257.0
2022-10-26 10:00:00,45.65,46.5,45.58,46.09,181416.0,43.3417,44.1488,43.2753,43.7595,181416.0
2022-10-26 10:30:00,46.09,46.27,45.38,45.55,162064.0,43.7595,43.9304,43.0854,43.2468,162064.0
2022-10-26 11:00:00,45.56,46.17,45.56,45.7,135837.0,43.2563,43.8354,43.2563,43.3892,135837.0
2022-10-26 11:30:00,45.68,46.75,45.57,45.95,206977.0,43.3702,44.3861,43.2658,43.6266,206977.0
2022-10-26 12:00:00,45.93,46.63,45.55,46.62,189560.0,43.6076,44.2722,43.2468,44.2627,189560.0
2022-10-26 12:30:00,46.63,46.75,46.3,46.33,196616.0,44.2722,44.3861,43.9589,43.9874,196616.0
2022-10-26 13:00:00,46.33,46.33,45.76,45.9,145848.0,43.9874,43.9874,43.4462,43.5791,145848.0
2022-10-26 13:30:00,45.9,46.64,45.89,46.42,128162.0,43.5791,44.2817,43.5696,44.0728,128162.0
2022-10-26 14:00:00,46.45,46.46,45.92,45.95,112750.0,44.1013,44.1108,43.5981,43.6266,112750.0
2022-10-26 14:30:00,45.95,46.15,45.89,45.93,109165.0,43.6266,43.8165,43.5696,43.6076,109165.0
2022-10-26 15:00:00,45.93,45.93,45.64,45.83,96255.0,43.6076,43.6076,43.3322,43.5126,96255.0
2022-10-26 15:30:00,45.82,45.9,45.61,45.67,385461.0,43.5031,43.5791,43.3038,43.3607,385461.0
2022-10-27 09:30:00,45.36,46.55,45.26,46.19,190945.0,43.0664,44.1962,42.9715,43.8544,190945.0
2022-10-27 10:00:00,46.23,47.0,46.22,46.67,118972.0,43.8924,44.6235,43.8829,44.3102,118972.0
2022-10-27 10:30:00,46.62,46.8,46.26,46.48,94559.0,44.2627,44.4336,43.9209,44.1298,94559.0
2022-10-27 11:00:00,46.48,46.73,46.42,46.59,87968.0,44.1298,44.3671,44.0728,44.2342,87968.0
2022-10-27 11:30:00,46.57,46.75,46.41,46.72,69169.0,44.2152,44.3861,44.0633,44.3576,69169.0
2022-10-27 12:00:00,46.73,46.87,46.61,46.64,62629.0,44.3671,44.5,44.2532,44.2817,62629.0
2022-10-27 12:30:00,46.62,46.73,46.4,46.53,60664.0,44.2627,44.3671,44.0538,44.1772,60664.0
2022-10-27 13:00:00,46.53,46.75,46.46,46.52,73717.0,44.1772,44.3861,44.1108,44.1677,73717.0
2022-10-27 13:30:00,46.53,46.6,46.12,46.16,88794.0,44.1772,44.2437,43.788,43.8259,88794.0
2022-10-27 14:00:00,46.16,46.2,45.73,45.78,80172.0,43.8259,43.8639,43.4177,43.4652,80172.0
2022-10-27 14:30:00,45.78,45.96,45.72,45.72,132172.0,43.4652,43.6361,43.4082,43.4082,132172.0
2022-10-27 15:00:00,45.73,45.81,45.54,45.6,99943.0,43.4177,43.4936,43.2373,43.2943,99943.0
2022-10-27 15:30:00,45.61,46.05,45.6,46.02,752283.0,43.3038,43.7215,43.2943,43.693,752283.0
2022-10-28 09:30:00,45.79,47.0,45.54,46.59,137418.0,43.4747,44.6235,43.2373,44.2342,137418.0
2022-10-28 10:00:00,46.6,46.7,46.06,46.61,84658.0,44.2437,44.3386,43.731,44.2532,84658.0
2022-10-28 10:30:00,46.62,46.72,46.38,46.72,44152.0,44.2627,44.3576,44.0348,44.3576,44152.0
2022-10-28 11:00:00,46.72,46.91,46.64,46.9,50378.0,44.3576,44.538,44.2817,44.5285,50378.0
2022-10-28 11:30:00,46.91,47.03,46.79,46.84,53104.0,44.538,44.652,44.4241,44.4716,53104.0
2022-10-28 12:00:00,46.84,46.91,46.73,46.85,26097.0,44.4716,44.538,44.3671,44.4811,26097.0
2022-10-28 12:30:00,46.85,46.97,46.78,46.94,43266.0,44.4811,44.595,44.4146,44.5665,43266.0
2022-10-28 13:00:00,46.94,47.06,46.9,46.99,45894.0,44.5665,44.6804,44.5285,44.614,45894.0
2022-10-28 13:30:00,47.0,47.08,46.98,46.98,29872.0,44.6235,44.6994,44.6045,44.6045,29872.0
2022-10-28 14:00:00,46.99,47.04,46.88,46.88,34709.0,44.614,44.6615,44.5095,44.5095,34709.0
2022-10-28 14:30:00,46.9,47.05,46.87,47.04,31728.0,44.5285,44.6709,44.5,44.6615,31728.0
2022-10-28 15:00:00,47.04,47.18,46.94,46.97,59307.0,44.6615,44.7944,44.5665,44.595,59307.0
2022-10-28 15:30:00,46.96,47.16,46.94,47.09,281865.0,44.5855,44.7754,44.5665,44.7089,281865.0
2022-10-31 09:30:00,46.8,46.93,46.22,46.65,120351.0,44.4336,44.557,43.8829,44.2912,120351.0
2022-10-31 10:00:00,46.65,47.07,46.57,46.77,104963.0,44.2912,44.6899,44.2152,44.4051,104963.0
2022-10-31 10:30:00,46.78,47.08,46.63,46.79,76795.0,44.4146,44.6994,44.2722,44.4241,76795.0
2022-10-31 11:00:00,46.76,46.99,46.76,46.9,71964.0,44.3956,44.614,44.3956,44.5285,71964.0
2022-10-31 11:30:00,46.89,47.14,46.81,46.87,48934.0,44.519,44.7564,44.4431,44.5,48934.0
2022-10-31 12:00:00,46.79,46.81,46.45,46.54,94845.0,44.4241,44.4431,44.1013,44.1867,94845.0
2022-10-31 12:30:00,46.53,46.55,46.2,46.28,48115.0,44.1772,44.1962,43.8639,43.9399,48115.0
2022-10-31 13:00:00,46.28,46.44,46.19,46.44,65224.0,43.9399,44.0918,43.8544,44.0918,65224.0
2022-10-31 13:30:00,46.42,46.5,46.32,46.41,78146.0,44.0728,44.1488,43.9779,44.0633,78146.0
2022-10-31 14:00:00,46.41,46.51,46.33,46.33,55894.0,44.0633,44.1583,43.9874,43.9874,55894.0
2022-10-31 14:30:00,46.34,46.57,46.32,46.36,73117.0,43.9968,44.2152,43.9779,44.0158,73117.0
2022-10-31 15:00:00,46.36,46.51,46.21,46.5,96393.0,44.0158,44.1583,43.8734,44.1488,96393.0
2022-10-31 15:30:00,46.5,46.56,46.24,46.29,305995.0,44.1488,44.2057,43.9019,43.9494,305995.0
2022-11-01 09:30:00,46.76,47.18,46.61,46.64,169781.0,44.3956,44.7944,44.2532,44.2817,169781.0
2022-11-01 10:00:00,46.68,46.72,45.93,46.11,91838.0,44.3197,44.3576,43.6076,43.7785,91838.0
2022-11-01 10:30:00,46.12,46.22,45.6,45.64,77104.0,43.788,43.8829,43.2943,43.3322,77104.0
2022-11-01 11:00:00,45.64,45.67,45.38,45.6,100910.0,43.3322,43.3607,43.0854,43.2943,100910.0
2022-11-01 11:30:00,45.6,45.83,45.48,45.82,41595.0,43.2943,43.5126,43.1803,43.5031,41595.0
2022-11-01 12:00:00,45.83,46.16,45.75,45.78,61140.0,43.5126,43.8259,43.4367,43.4652,61140.0
2022-11-01 12:30:00,45.79,45.9,45.73,45.8,46985.0,43.4747,43.5791,43.4177,43.4842,46985.0
2022-11-01 13:00:00,45.8,46.0,45.72,45.98,45991.0,43.4842,43.674,43.4082,43.6551,45991.0
2022-11-01 13:30:00,45.98,46.0,45.84,45.9,51788.0,43.6551,43.674,43.5221,43.5791,51788.0
2022-11-01 14:00:00,45.92,45.93,45.64,45.72,57376.0,43.5981,43.6076,43.3322,43.4082,57376.0
2022-11-01 14:30:00,45.72,45.75,45.49,45.58,62409.0,43.4082,43.4367,43.1898,43.2753,62409.0
2022-11-01 15:00:00,45.57,45.63,45.47,45.55,99534.0,43.2658,43.3227,43.1708,43.2468,99534.0
2022-11-01 15:30:00,45.55,45.68,45.49,45.66,450557.0,43.2468,43.3702,43.1898,43.3512,450557.0
2022-11-02 09:30:00,45.62,45.62,45.19,45.37,41418.0,43.3133,43.3133,42.905,43.0759,41418.0
2022-11-02 10:00:00,45.36,45.67,45.3,45.58,115151.0,43.0664,43.3607,43.0094,43.2753,115151.0
2022-11-02 10:30:00,45.61,45.64,45.34,45.44,49238.0,43.3038,43.3322,43.0474,43.1424,49238.0
2022-11-02 11:00:00,45.44,45.58,45.2,45.33,51851.0,43.1424,43.2753,42.9145,43.0379,51851.0
2022-11-02 11:30:00,45.32,45.47,45.23,45.25,51462.0,43.0284,43.1708,42.943,42.962,51462.0
2022-11-02 12:00:00,45.25,45.25,45.1,45.15,37851.0,42.962,42.962,42.8195,42.867,37851.0
2022-11-02 12:30:00,45.14,45.14,44.96,45.01,36240.0,42.8575,42.8575,42.6866,42.7341,36240.0
2022-11-02 13:00:00,45.02,45.15,44.97,45.09,60517.0,42.7436,42.867,42.6961,42.8101,60517.0
2022-11-02 13:30:00,45.09,45.37,45.03,45.28,52564.0,42.8101,43.0759,42.7531,42.9904,52564.0
2022-11-02 14:00:00,45.34,46.13,45.2,46.13,86542.0,43.0474,43.7975,42.9145,43.7975,86542.0
2022-11-02 14:30:00,46.18,46.3,44.75,44.99,152027.0,43.8449,43.9589,42.4872,42.7151,152027.0
2022-11-02 15:00:00,44.97,45.31,44.28,44.42,96462.0,42.6961,43.0189,42.041,42.1739,96462.0
2022-11-02 15:30:00,44.42,44.55,44.08,44.13,264604.0,42.1739,42.2974,41.8511,41.8986,264604.0
2022-11-03 09:30:00,43.43,43.58,42.6,42.6,181998.0,41.234,41.3764,40.446,40.446,181998.0
2022-11-03 10:00:00,42.62,43.27,42.62,43.21,174029.0,40.4649,41.0821,40.4649,41.0251,174029.0
2022-11-03 10:30:00,43.22,43.23,42.88,43.21,88845.0,41.0346,41.0441,40.7118,41.0251,88845.0
2022-11-03 11:00:00,43.22,43.28,43.0,43.03,71383.0,41.0346,41.0916,40.8257,40.8542,71383.0
2022-11-03 11:30:00,43.03,43.21,42.82,43.09,90921.0,40.8542,41.0251,40.6548,40.9112,90921.0
2022-11-03 12:00:00,43.09,43.29,43.03,43.19,177060.0,40.9112,41.1011,40.8542,41.0061,177060.0
2022-11-03 12:30:00,43.19,43.21,42.96,43.17,100276.0,41.0061,41.0251,40.7878,40.9871,100276.0
2022-11-03 13:00:00,43.17,43.21,43.02,43.04,199582.0,40.9871,41.0251,40.8447,40.8637,199582.0
2022-11-03 13:30:00,43.04,43.14,42.99,42.99,63635.0,40.8637,40.9587,40.8162,40.8162,63635.0
2022-11-03 14:00:00,42.98,43.13,42.95,43.11,87349.0,40.8067,40.9492,40.7783,40.9302,87349.0
2022-11-03 14:30:00,43.11,43.21,43.07,43.13,156262.0,40.9302,41.0251,40.8922,40.9492,156262.0
2022-11-03 15:00:00,43.13,43.13,42.97,43.04,104603.0,40.9492,40.9492,40.7972,40.8637,104603.0
2022-11-03 15:30:00,43.04,43.2,42.83,42.91,524231.0,40.8637,41.0156,40.6643,40.7403,524231.0
2022-11-04 09:30:00,43.78,43.83,43.03,43.41,207030.0,41.5663,41.6138,40.8542,41.215,207030.0
2022-11-04 10:00:00,43.42,43.76,43.29,43.74,149449.0,41.2245,41.5473,41.1011,41.5283,149449.0
2022-11-04 10:30:00,43.75,43.87,43.6,43.64,133385.0,41.5378,41.6517,41.3954,41.4334,133385.0
2022-11-04 11:00:00,43.65,43.84,43.47,43.47,111434.0,41.4429,41.6233,41.272,41.272,111434.0
2022-11-04 11:30:00,43.48,43.56,42.9,42.92,36379.0,41.2815,41.3574,40.7308,40.7498,36379.0
2022-11-04 12:00:00,42.93,43.06,42.86,43.04,45807.0,40.7593,40.8827,40.6928,40.8637,45807.0
2022-11-04 12:30:00,43.04,43.11,42.78,43.1,50585.0,40.8637,40.9302,40.6169,40.9207,50585.0
2022-11-04 13:00:00,43.09,43.12,42.88,43.1,65602.0,40.9112,40.9397,40.7118,40.9207,65602.0
2022-11-04 13:30:00,43.11,43.23,43.06,43.1,122158.0,40.9302,41.0441,40.8827,40.9207,122158.0
2022-11-04 14:00:00,43.1,43.42,43.07,43.42,74852.0,40.9207,41.2245,40.8922,41.2245,74852.0
2022-11-04 14:30:00,43.42,43.54,43.29,43.53,181452.0,41.2245,41.3384,41.1011,41.3289,181452.0
2022-11-04 15:00:00,43.52,43.61,43.39,43.47,157459.0,41.3194,41.4049,41.196,41.272,157459.0
2022-11-04 15:30:00,43.46,43.58,43.39,43.58,398157.0,41.2625,41.3764,41.196,41.3764,398157.0
2022-11-07 09:30:00,43.95,44.12,43.36,43.38,102189.0,41.7277,41.8891,41.1675,41.1865,102189.0
2022-11-07 10:00:00,43.4,43.68,43.33,43.46,92309.0,41.2055,41.4713,41.139,41.2625,92309.0
2022-11-07 10:30:00,43.46,43.78,43.44,43.78,61778.0,41.2625,41.5663,41.2435,41.5663,61778.0
2022-11-07 11:00:00,43.8,43.8,43.59,43.65,93761.0,41.5853,41.5853,41.3859,41.4429,93761.0
2022-11-07 11:30:00,43.67,43.75,43.51,43.66,93443.0,41.4619,41.5378,41.3099,41.4524,93443.0
2022-11-07 12:00:00,43.66,43.85,43.54,43.84,49555.0,41.4524,41.6328,41.3384,41.6233,49555.0
2022-11-07 12:30:00,43.84,43.99,43.79,43.93,48644.0,41.6233,41.7657,41.5758,41.7087,48644.0
2022-11-07 13:00:00,43.96,44.2,43.96,44.05,59883.0,41.7372,41.9651,41.7372,41.8226,59883.0
2022-11-07 13:30:00,44.06,44.22,43.99,44.22,68575.0,41.8321,41.984,41.7657,41.984,68575.0
2022-11-07 14:00:00,44.22,44.51,44.18,44.49,74536.0,41.984,42.2594,41.9461,42.2404,74536.0
2022-11-07 14:30:00,44.49,44.59,44.28,44.33,102772.0,42.2404,42.3353,42.041,42.0885,102772.0
2022-11-07 15:00:00,44.33,44.5,44.33,44.41,68647.0,42.0885,42.2499,42.0885,42.1644,68647.0
2022-11-07 15:30:00,44.4,44.61,44.39,44.58,276157.0,42.1549,42.3543,42.1454,42.3258,276157.0
2022-11-08 09:30:00,45.0,45.23,44.55,44.55,63677.0,42.7246,42.943,42.2974,42.2974,63677.0
2022-11-08 10:00:00,44.56,45.23,44.56,45.18,70375.0,42.3069,42.943,42.3069,42.8955,70375.0
2022-11-08 10:30:00,45.21,45.57,45.17,45.47,68433.0,42.924,43.2658,42.886,43.1708,68433.0
2022-11-08 11:00:00,45.47,45.84,45.44,45.79,57742.0,43.1708,43.5221,43.1424,43.4747,57742.0
2022-11-08 11:30:00,45.78,46.15,45.78,46.04,114507.0,43.4652,43.8165,43.4652,43.712,114507.0
2022-11-08 12:00:00,46.05,46.12,45.91,46.08,59628.0,43.7215,43.788,43.5886,43.75,59628.0
2022-11-08 12:30:00,46.08,46.15,45.91,46.03,57631.0,43.75,43.8165,43.5886,43.7025,57631.0
2022-11-08 13:00:00,46.02,46.04,45.44,45.46,41835.0,43.693,43.712,43.1424,43.1613,41835.0
2022-11-08 13:30:00,45.46,45.5,45.21,45.26,53535.0,43.1613,43.1993,42.924,42.9715,53535.0
2022-11-08 14:00:00,45.23,45.31,44.9,44.91,34772.0,42.943,43.0189,42.6297,42.6392,34772.0
2022-11-08 14:30:00,44.91,45.35,44.81,45.27,43815.0,42.6392,43.0569,42.5442,42.981,43815.0
2022-11-08 15:00:00,45.27,45.61,45.27,45.6,55792.0,42.981,43.3038,42.981,43.2943,55792.0
2022-11-08 15:30:00,45.59,45.78,45.52,45.55,223035.0,43.2848,43.4652,43.2183,43.2468,223035.0
2022-11-09 09:30:00,44.87,45.13,44.62,44.97,69088.0,42.866,43.1143,42.6271,42.9615,69088.0
2022-11-09 10:00:00,45.0,45.48,44.98,45.19,64854.0,42.9902,43.4487,42.971,43.1717,64854.0
2022-11-09 10:30:00,45.2,45.3,44.91,44.96,47267.0,43.1812,43.2768,42.9042,42.9519,47267.0
2022-11-09 11:00:00,44.98,45.37,44.98,45.26,58252.0,42.971,43.3436,42.971,43.2385,58252.0
2022-11-09 11:30:00,45.25,45.61,45.18,45.5,69072.0,43.229,43.5729,43.1621,43.4678,69072.0
2022-11-09 12:00:00,45.52,45.52,45.23,45.35,70168.0,43.4869,43.4869,43.2099,43.3245,70168.0
2022-11-09 12:30:00,45.35,45.41,45.05,45.19,67323.0,43.3245,43.3818,43.0379,43.1717,67323.0
2022-11-09 13:00:00,45.21,45.38,45.01,45.32,109344.0,43.1908,43.3532,42.9997,43.2959,109344.0
2022-11-09 13:30:00,45.31,45.32,45.05,45.2,126429.0,43.2863,43.2959,43.0379,43.1812,126429.0
2022-11-09 14:00:00,45.2,45.31,45.15,45.23,121596.0,43.1812,43.2863,43.1335,43.2099,121596.0
2022-11-09 14:30:00,45.22,45.23,45.04,45.2,236859.0,43.2003,43.2099,43.0284,43.1812,236859.0
2022-11-09 15:00:00,45.2,45.36,45.07,45.09,124802.0,43.1812,43.3341,43.057,43.0761,124802.0
2022-11-09 15:30:00,45.08,45.13,44.94,45.03,471035.0,43.0666,43.1143,42.9328,43.0188,471035.0
2022-11-10 09:30:00,48.03,49.02,47.74,48.98,288243.0,45.8848,46.8306,45.6078,46.7924,288243.0
2022-11-10 10:00:00,48.99,49.62,48.92,49.49,139481.0,46.8019,47.4038,46.7351,47.2796,139481.0
2022-11-10 10:30:00,49.5,50.29,49.27,50.19,154753.0,47.2892,48.0439,47.0694,47.9483,154753.0
2022-11-10 11:00:00,50.2,50.21,49.62,49.65,263142.0,47.9579,47.9675,47.4038,47.4325,263142.0
2022-11-10 11:30:00,49.65,49.8,49.43,49.54,152807.0,47.4325,47.5758,47.2223,47.3274,152807.0
2022-11-10 12:00:00,49.53,49.58,49.28,49.35,83457.0,47.3178,47.3656,47.079,47.1459,83457.0
2022-11-10 12:30:00,49.35,49.48,49.16,49.2,115547.0,47.1459,47.2701,46.9644,47.0026,115547.0
2022-11-10 13:00:00,49.2,49.64,49.2,49.61,76059.0,47.0026,47.4229,47.0026,47.3943,76059.0
2022-11-10 13:30:00,49.63,49.63,49.28,49.34,77510.0,47.4134,47.4134,47.079,47.1363,77510.0
2022-11-10 14:00:00,49.33,49.57,49.26,49.54,100409.0,47.1268,47.356,47.0599,47.3274,100409.0
2022-11-10 14:30:00,49.53,49.63,49.48,49.59,71917.0,47.3178,47.4134,47.2701,47.3751,71917.0
2022-11-10 15:00:00,49.59,50.02,49.46,50.0,139766.0,47.3751,47.7859,47.251,47.7668,139766.0
2022-11-10 15:30:00,50.01,50.33,49.98,50.18,585759.0,47.7764,48.0821,47.7477,47.9388,585759.0
2022-11-11 09:30:00,50.06,50.71,49.94,50.6,173109.0,47.8242,48.4451,47.7095,48.34,173109.0
2022-11-11 10:00:00,50.6,51.21,50.33,51.1,119676.0,48.34,48.9228,48.0821,48.8177,119676.0
2022-11-11 10:30:00,51.14,51.29,50.77,51.08,108782.0,48.8559,48.9992,48.5024,48.7986,108782.0
2022-11-11 11:00:00,51.08,51.17,50.74,50.82,89967.0,48.7986,48.8846,48.4738,48.5502,89967.0
2022-11-11 11:30:00,50.81,50.98,50.7,50.77,71019.0,48.5407,48.7031,48.4356,48.5024,71019.0
2022-11-11 12:00:00,50.76,50.97,50.64,50.66,135807.0,48.4929,48.6935,48.3782,48.3974,135807.0
2022-11-11 12:30:00,50.65,50.79,50.62,50.68,107689.0,48.3878,48.5216,48.3591,48.4165,107689.0
2022-11-11 13:00:00,50.69,50.95,50.68,50.86,100582.0,48.426,48.6744,48.4165,48.5884,100582.0
2022-11-11 13:30:00,50.86,51.19,50.83,51.16,136994.0,48.5884,48.9037,48.5598,48.875,136994.0
2022-11-11 14:00:00,51.16,51.39,51.07,51.38,138041.0,48.875,49.0948,48.789,49.0852,138041.0
2022-11-11 14:30:00,51.37,51.44,51.19,51.19,201922.0,49.0756,49.1425,48.9037,48.9037,201922.0
2022-11-11 15:00:00,51.21,51.23,51.07,51.21,100229.0,48.9228,48.9419,48.789,48.9228,100229.0
2022-11-11 15:30:00,51.21,51.31,51.06,51.09,361964.0,48.9228,49.0183,48.7795,48.8082,361964.0
2022-11-14 09:30:00,50.57,50.83,49.93,50.35,131998.0,48.3114,48.5598,47.7,48.1012,131998.0
2022-11-14 10:00:00,50.36,50.62,50.04,50.11,75912.0,48.1108,48.3591,47.805,47.8719,75912.0
2022-11-14 10:30:00,50.09,50.5,50.09,50.41,47076.0,47.8528,48.2445,47.8528,48.1585,47076.0
2022-11-14 11:00:00,50.4,50.44,49.95,49.99,55185.0,48.149,48.1872,47.7191,47.7573,55185.0
2022-11-14 11:30:00,50.0,50.31,49.98,50.25,70324.0,47.7668,48.063,47.7477,48.0057,70324.0
2022-11-14 12:00:00,50.27,50.41,50.16,50.27,40649.0,48.0248,48.1585,47.9197,48.0248,40649.0
2022-11-14 12:30:00,50.29,50.4,50.28,50.34,30527.0,48.0439,48.149,48.0343,48.0916,30527.0
2022-11-14 13:00:00,50.34,50.62,50.32,50.53,54795.0,48.0916,48.3591,48.0725,48.2732,54795.0
2022-11-14 13:30:00,50.52,50.73,50.46,50.67,42305.0,48.2636,48.4642,48.2063,48.4069,42305.0
2022-11-14 14:00:00,50.68,50.68,50.29,50.42,43059.0,48.4165,48.4165,48.0439,48.1681,43059.0
2022-11-14 14:30:00,50.42,50.49,50.37,50.45,64836.0,48.1681,48.2349,48.1203,48.1967,64836.0
2022-11-14 15:00:00,50.47,50.59,50.18,50.2,52070.0,48.2158,48.3305,47.9388,47.9579,52070.0
2022-11-14 15:30:00,50.18,50.18,49.61,49.72,339490.0,47.9388,47.9388,47.3943,47.4993,339490.0
2022-11-15 09:30:00,50.72,51.28,50.28,50.75,122451.0,48.4547,48.9897,48.0343,48.4833,122451.0
2022-11-15 10:00:00,50.8,51.05,50.39,50.83,78331.0,48.5311,48.7699,48.1394,48.5598,78331.0
2022-11-15 10:30:00,50.85,51.09,50.58,50.91,166655.0,48.5789,48.8082,48.3209,48.6362,166655.0
2022-11-15 11:00:00,50.9,50.95,50.68,50.75,59792.0,48.6266,48.6744,48.4165,48.4833,59792.0
2022-11-15 11:30:00,50.8,51.01,50.74,50.95,42517.0,48.5311,48.7317,48.4738,48.6744,42517.0
2022-11-15 12:00:00,50.98,51.03,50.8,50.86,62670.0,48.7031,48.7508,48.5311,48.5884,62670.0
2022-11-15 12:30:00,50.86,50.96,50.76,50.83,39685.0,48.5884,48.684,48.4929,48.5598,39685.0
2022-11-15 13:00:00,50.83,50.91,50.54,50.62,72773.0,48.5598,48.6362,48.2827,48.3591,72773.0
2022-11-15 13:30:00,50.6,50.71,50.33,50.56,102268.0,48.34,48.4451,48.0821,48.3018,102268.0
2022-11-15 14:00:00,50.54,51.09,50.32,51.04,136957.0,48.2827,48.8082,48.0725,48.7604,136957.0
2022-11-15 14:30:00,51.04,51.13,50.82,51.09,81056.0,48.7604,48.8464,48.5502,48.8082,81056.0
2022-11-15 15:00:00,51.07,51.18,50.96,50.98,60534.0,48.789,48.8941,48.684,48.7031,60534.0
2022-11-15 15:30:00,50.97,50.99,50.77,50.95,269896.0,48.6935,48.7126,48.5024,48.6744,269896.0
2022-11-16 09:30:00,50.68,51.15,50.33,50.44,102535.0,48.4165,48.8655,48.0821,48.1872,102535.0
2022-11-16 10:00:00,50.44,50.66,50.16,50.33,64416.0,48.1872,48.3974,47.9197,48.0821,64416.0
2022-11-16 10:30:00,50.33,50.54,50.18,50.23,62706.0,48.0821,48.2827,47.9388,47.9866,62706.0
2022-11-16 11:00:00,50.24,50.35,50.11,50.29,81545.0,47.9961,48.1012,47.8719,48.0439,81545.0
2022-11-16 11:30:00,50.25,50.32,50.02,50.03,49505.0,48.0057,48.0725,47.7859,47.7955,49505.0
2022-11-16 12:00:00,50.03,50.06,49.83,49.95,34904.0,47.7955,47.8242,47.6044,47.7191,34904.0
2022-11-16 12:30:00,49.96,50.09,49.89,50.04,32102.0,47.7286,47.8528,47.6617,47.805,32102.0
2022-11-16 13:00:00,50.02,50.16,49.94,49.94,33161.0,47.7859,47.9197,47.7095,47.7095,33161.0
2022-11-16 13:30:00,49.94,49.96,49.71,49.73,62685.0,47.7095,47.7286,47.4898,47.5089,62685.0
2022-11-16 14:00:00,49.73,49.96,49.69,49.95,53443.0,47.5089,47.7286,47.4707,47.7191,53443.0
2022-11-16 14:30:00,49.96,50.0,49.77,50.0,51331.0,47.7286,47.7668,47.5471,47.7668,51331.0
2022-11-16 15:00:00,50.0,50.21,49.81,50.21,111056.0,47.7668,47.9675,47.5853,47.9675,111056.0
2022-11-16 15:30:00,50.2,50.44,50.18,50.33,417107.0,47.9579,48.1872,47.9388,48.0821,417107.0
2022-11-17 09:30:00,49.25,49.33,48.22,48.22,56863.0,47.0503,47.1268,46.0663,46.0663,56863.0
2022-11-17 10:00:00,48.22,48.8,48.22,48.57,60632.0,46.0663,46.6204,46.0663,46.4007,60632.0
2022-11-17 10:30:00,48.51,48.51,47.92,47.96,36780.0,46.3434,46.3434,45.7797,45.8179,36780.0
2022-11-17 11:00:00,47.95,48.29,47.94,48.21,50861.0,45.8084,46.1332,45.7988,46.0568,50861.0
2022-11-17 11:30:00,48.2,48.56,48.02,48.51,56343.0,46.0472,46.3911,45.8753,46.3434,56343.0
2022-11-17 12:00:00,48.51,48.67,48.45,48.64,87266.0,46.3434,46.4962,46.2861,46.4676,87266.0
2022-11-17 12:30:00,48.67,49.03,48.67,48.81,34077.0,46.4962,46.8402,46.4962,46.63,34077.0
2022-11-17 13:00:00,48.8,48.84,48.69,48.8,33594.0,46.6204,46.6586,46.5153,46.6204,33594.0
2022-11-17 13:30:00,48.77,48.9,48.71,48.83,20598.0,46.5918,46.716,46.5344,46.6491,20598.0
2022-11-17 14:00:00,48.86,48.88,48.65,48.72,19382.0,46.6778,46.6969,46.4771,46.544,19382.0
2022-11-17 14:30:00,48.73,48.93,48.7,48.93,41812.0,46.5536,46.7446,46.5249,46.7446,41812.0
2022-11-17 15:00:00,48.93,49.0,48.66,48.74,38630.0,46.7446,46.8115,46.4867,46.5631,38630.0
2022-11-17 15:30:00,48.73,49.09,48.73,49.08,160843.0,46.5536,46.8975,46.5536,46.8879,160843.0
2022-11-18 09:30:00,50.1,50.26,49.55,49.62,80929.0,47.8624,48.0152,47.3369,47.4038,80929.0
2022-11-18 10:00:00,49.54,49.73,49.35,49.65,48231.0,47.3274,47.5089,47.1459,47.4325,48231.0
2022-11-18 10:30:00,49.62,49.77,49.42,49.47,49309.0,47.4038,47.5471,47.2127,47.2605,49309.0
2022-11-18 11:00:00,49.49,49.56,49.39,49.46,31136.0,47.2796,47.3465,47.1841,47.251,31136.0
2022-11-18 11:30:00,49.5,49.55,49.27,49.4,24022.0,47.2892,47.3369,47.0694,47.1936,24022.0
2022-11-18 12:00:00,49.4,49.48,49.06,49.17,36386.0,47.1936,47.2701,46.8688,46.9739,36386.0
2022-11-18 12:30:00,49.16,49.34,49.06,49.13,48334.0,46.9644,47.1363,46.8688,46.9357,48334.0
2022-11-18 13:00:00,49.13,49.35,49.07,49.32,26809.0,46.9357,47.1459,46.8784,47.1172,26809.0
2022-11-18 13:30:00,49.33,49.42,49.25,49.37,24119.0,47.1268,47.2127,47.0503,47.165,24119.0
2022-11-18 14:00:00,49.35,49.62,49.35,49.55,21534.0,47.1459,47.4038,47.1459,47.3369,21534.0
2022-11-18 14:30:00,49.54,49.63,49.39,49.54,48612.0,47.3274,47.4134,47.1841,47.3274,48612.0
2022-11-18 15:00:00,49.58,49.74,49.51,49.73,56179.0,47.3656,47.5184,47.2987,47.5089,56179.0
2022-11-18 15:30:00,49.74,50.0,49.66,49.93,218244.0,47.5184,47.7668,47.442,47.7,218244.0
2022-11-21 09:30:00,49.85,50.03,49.48,49.88,38736.0,47.6235,47.7955,47.2701,47.6522,38736.0
2022-11-21 10:00:00,49.88,49.94,49.61,49.78,28032.0,47.6522,47.7095,47.3943,47.5567,28032.0
2022-11-21 10:30:00,49.76,49.99,49.67,49.79,82325.0,47.5376,47.7573,47.4516,47.5662,82325.0
2022-11-21 11:00:00,49.77,49.83,49.65,49.68,24012.0,47.5471,47.6044,47.4325,47.4611,24012.0
2022-11-21 11:30:00,49.67,49.77,49.45,49.5,38078.0,47.4516,47.5471,47.2414,47.2892,38078.0
2022-11-21 12:00:00,49.49,49.55,49.33,49.53,40326.0,47.2796,47.3369,47.1268,47.3178,40326.0
2022-11-21 12:30:00,49.53,49.59,49.35,49.59,49474.0,47.3178,47.3751,47.1459,47.3751,49474.0
2022-11-21 13:00:00,49.59,49.76,49.58,49.68,47352.0,47.3751,47.5376,47.3656,47.4611,47352.0
2022-11-21 13:30:00,49.67,49.81,49.65,49.66,41003.0,47.4516,47.5853,47.4325,47.442,41003.0
2022-11-21 14:00:00,49.67,49.73,49.5,49.56,38691.0,47.4516,47.5089,47.2892,47.3465,38691.0
2022-11-21 14:30:00,49.56,49.73,49.54,49.65,19659.0,47.3465,47.5089,47.3274,47.4325,19659.0
2022-11-21 15:00:00,49.65,49.71,49.55,49.58,28977.0,47.4325,47.4898,47.3369,47.3656,28977.0
2022-11-21 15:30:00,49.58,49.69,49.52,49.58,208710.0,47.3656,47.4707,47.3083,47.3656,208710.0
2022-11-22 09:30:00,50.0,50.0,49.35,49.78,64124.0,47.7668,47.7668,47.1459,47.5567,64124.0
2022-11-22 10:00:00,49.77,50.19,49.68,50.14,55839.0,47.5471,47.9483,47.4611,47.9006,55839.0
2022-11-22 10:30:00,50.15,50.18,49.77,49.88,54284.0,47.9101,47.9388,47.5471,47.6522,54284.0
2022-11-22 11:00:00,49.87,49.94,49.74,49.88,100788.0,47.6426,47.7095,47.5184,47.6522,100788.0
2022-11-22 11:30:00,49.89,50.01,49.84,49.93,52761.0,47.6617,47.7764,47.614,47.7,52761.0
2022-11-22 12:00:00,49.93,49.98,49.82,49.93,66900.0,47.7,47.7477,47.5949,47.7,66900.0
2022-11-22 12:30:00,49.95,49.98,49.86,49.88,39898.0,47.7191,47.7477,47.6331,47.6522,39898.0
2022-11-22 13:00:00,49.88,49.92,49.73,49.82,39288.0,47.6522,47.6904,47.5089,47.5949,39288.0
2022-11-22 13:30:00,49.83,50.02,49.78,50.02,45957.0,47.6044,47.7859,47.5567,47.7859,45957.0
2022-11-22 14:00:00,50.02,50.04,49.83,49.9,31293.0,47.7859,47.805,47.6044,47.6713,31293.0
2022-11-22 14:30:00,49.88,49.97,49.84,49.93,41996.0,47.6522,47.7382,47.614,47.7,41996.0
2022-11-22 15:00:00,49.92,50.11,49.92,50.1,34788.0,47.6904,47.8719,47.6904,47.8624,34788.0
2022-11-22 15:30:00,50.1,50.3,50.08,50.26,156010.0,47.8624,48.0534,47.8433,48.0152,156010.0
2022-11-23 09:30:00,50.28,50.78,50.28,50.73,41821.0,48.0343,48.512,48.0343,48.4642,41821.0
2022-11-23 10:00:00,50.73,51.0,50.66,50.95,26966.0,48.4642,48.7222,48.3974,48.6744,26966.0
2022-11-23 10:30:00,50.98,51.03,50.84,50.97,34684.0,48.7031,48.7508,48.5693,48.6935,34684.0
2022-11-23 11:00:00,50.97,51.06,50.89,50.91,23666.0,48.6935,48.7795,48.6171,48.6362,23666.0
2022-11-23 11:30:00,50.91,50.92,50.66,50.73,22464.0,48.6362,48.6457,48.3974,48.4642,22464.0
2022-11-23 12:00:00,50.73,50.95,50.68,50.88,17388.0,48.4642,48.6744,48.4165,48.6075,17388.0
2022-11-23 12:30:00,50.86,50.95,50.73,50.77,18957.0,48.5884,48.6744,48.4642,48.5024,18957.0
2022-11-23 13:00:00,50.79,50.94,50.75,50.91,22269.0,48.5216,48.6649,48.4833,48.6362,22269.0
2022-11-23 13:30:00,50.91,50.96,50.86,50.9,13676.0,48.6362,48.684,48.5884,48.6266,13676.0
2022-11-23 14:00:00,50.95,51.21,50.85,51.08,37539.0,48.6744,48.9228,48.5789,48.7986,37539.0
2022-11-23 14:30:00,51.03,51.03,50.85,50.94,21965.0,48.7508,48.7508,48.5789,48.6649,21965.0
2022-11-23 15:00:00,50.92,51.01,50.84,50.85,27214.0,48.6457,48.7317,48.5693,48.5789,27214.0
2022-11-23 15:30:00,50.85,50.87,50.67,50.74,135042.0,48.5789,48.598,48.4069,48.4738,135042.0
2022-11-25 09:30:00,50.54,50.75,50.32,50.66,29579.0,48.2827,48.4833,48.0725,48.3974,29579.0
2022-11-25 10:00:00,50.63,50.85,50.56,50.85,26388.0,48.3687,48.5789,48.3018,48.5789,26388.0
2022-11-25 10:30:00,50.9,50.91,50.6,50.84,18652.0,48.6266,48.6362,48.34,48.5693,18652.0
2022-11-25 11:00:00,50.88,50.98,50.83,50.85,19322.0,48.6075,48.7031,48.5598,48.5789,19322.0
2022-11-25 11:30:00,50.85,50.96,50.77,50.82,38972.0,48.5789,48.684,48.5024,48.5502,38972.0
2022-11-25 12:00:00,50.81,50.85,50.7,50.84,27260.0,48.5407,48.5789,48.4356,48.5693,27260.0
2022-11-25 12:30:00,50.84,50.94,50.73,50.9,61897.0,48.5693,48.6649,48.4642,48.6266,61897.0
2022-11-28 09:30:00,50.44,50.71,50.2,50.23,52726.0,48.1872,48.4451,47.9579,47.9866,52726.0
2022-11-28 10:00:00,50.23,50.6,50.18,50.49,34315.0,47.9866,48.34,47.9388,48.2349,34315.0
2022-11-28 10:30:00,50.5,50.63,50.3,50.33,33865.0,48.2445,48.3687,48.0534,48.0821,33865.0
2022-11-28 11:00:00,50.35,50.41,50.24,50.27,37653.0,48.1012,48.1585,47.9961,48.0248,37653.0
2022-11-28 11:30:00,50.27,50.33,50.16,50.17,29124.0,48.0248,48.0821,47.9197,47.9292,29124.0
2022-11-28 12:00:00,50.14,50.25,49.99,50.14,20712.0,47.9006,48.0057,47.7573,47.9006,20712.0
2022-11-28 12:30:00,50.15,50.23,49.99,50.03,49424.0,47.9101,47.9866,47.7573,47.7955,49424.0
2022-11-28 13:00:00,50.02,50.05,49.91,49.96,42101.0,47.7859,47.8146,47.6809,47.7286,42101.0
2022-11-28 13:30:00,49.95,49.97,49.84,49.87,31137.0,47.7191,47.7382,47.614,47.6426,31137.0
2022-11-28 14:00:00,49.88,50.01,49.87,49.94,47676.0,47.6522,47.7764,47.6426,47.7095,47676.0
2022-11-28 14:30:00,49.94,49.96,49.82,49.83,38962.0,47.7095,47.7286,47.5949,47.6044,38962.0
2022-11-28 15:00:00,49.84,49.86,49.52,49.58,62212.0,47.614,47.6331,47.3083,47.3656,62212.0
2022-11-28 15:30:00,49.59,49.82,49.55,49.77,235846.0,47.3751,47.5949,47.3369,47.5471,235846.0
2022-11-29 09:30:00,49.5,49.72,49.17,49.37,78132.0,47.2892,47.4993,46.9739,47.165,78132.0
2022-11-29 10:00:00,49.4,49.63,49.24,49.58,78043.0,47.1936,47.4134,47.0408,47.3656,78043.0
2022-11-29 10:30:00,49.6,49.68,49.54,49.62,39226.0,47.3847,47.4611,47.3274,47.4038,39226.0
2022-11-29 11:00:00,49.62,49.67,49.43,49.53,44482.0,47.4038,47.4516,47.2223,47.3178,44482.0
2022-11-29 11:30:00,49.52,49.7,49.38,49.68,78522.0,47.3083,47.4802,47.1745,47.4611,78522.0
2022-11-29 12:00:00,49.67,49.69,49.54,49.64,45798.0,47.4516,47.4707,47.3274,47.4229,45798.0
2022-11-29 12:30:00,49.65,49.79,49.65,49.75,36675.0,47.4325,47.5662,47.4325,47.528,36675.0
2022-11-29 13:00:00,49.74,49.89,49.69,49.8,32818.0,47.5184,47.6617,47.4707,47.5758,32818.0
2022-11-29 13:30:00,49.79,49.98,49.79,49.92,50101.0,47.5662,47.7477,47.5662,47.6904,50101.0
2022-11-29 14:00:00,49.93,50.05,49.83,49.86,33381.0,47.7,47.8146,47.6044,47.6331,33381.0
2022-11-29 14:30:00,49.84,49.91,49.8,49.91,35836.0,47.614,47.6809,47.5758,47.6809,35836.0
2022-11-29 15:00:00,49.91,50.01,49.88,49.89,55216.0,47.6809,47.7764,47.6522,47.6617,55216.0
2022-11-29 15:30:00,49.89,50.08,49.87,49.88,201982.0,47.6617,47.8433,47.6426,47.6522,201982.0
2022-11-30 09:30:00,49.6,49.65,48.82,49.02,82148.0,47.3847,47.4325,46.6395,46.8306,82148.0
2022-11-30 10:00:00,49.03,49.07,48.84,48.87,91813.0,46.8402,46.8784,46.6586,46.6873,91813.0
2022-11-30 10:30:00,48.88,49.22,48.78,49.2,63341.0,46.6969,47.0217,46.6013,47.0026,63341.0
2022-11-30 11:00:00,49.21,49.47,49.07,49.46,98950.0,47.0121,47.2605,46.8784,47.251,98950.0
2022-11-30 11:30:00,49.45,49.53,49.0,49.14,52660.0,47.2414,47.3178,46.8115,46.9452,52660.0
2022-11-30 12:00:00,49.16,49.18,48.87,48.98,29439.0,46.9644,46.9835,46.6873,46.7924,29439.0
2022-11-30 12:30:00,48.96,49.02,48.85,48.98,35441.0,46.7733,46.8306,46.6682,46.7924,35441.0
2022-11-30 13:00:00,48.99,49.09,48.94,49.04,34315.0,46.8019,46.8975,46.7542,46.8497,34315.0
2022-11-30 13:30:00,49.02,49.86,48.96,49.84,66673.0,46.8306,47.6331,46.7733,47.614,66673.0
2022-11-30 14:00:00,49.81,50.32,49.79,50.23,66190.0,47.5853,48.0725,47.5662,47.9866,66190.0
2022-11-30 14:30:00,50.23,50.27,50.11,50.26,69544.0,47.9866,48.0248,47.8719,48.0152,69544.0
2022-11-30 15:00:00,50.26,50.67,50.24,50.64,102387.0,48.0152,48.4069,47.9961,48.3782,102387.0
2022-11-30 15:30:00,50.64,50.91,50.63,50.82,605462.0,48.3782,48.6362,48.3687,48.5502,605462.0
2022-12-01 09:30:00,51.44,51.72,50.93,51.5,104660.0,49.1425,49.41,48.6553,49.1998,104660.0
2022-12-01 10:00:00,51.53,51.76,50.98,51.05,46244.0,49.2285,49.4482,48.7031,48.7699,46244.0
2022-12-01 10:30:00,51.07,51.42,50.95,51.42,56037.0,48.789,49.1234,48.6744,49.1234,56037.0
2022-12-01 11:00:00,51.41,51.49,51.03,51.12,97674.0,49.1139,49.1903,48.7508,48.8368,97674.0
2022-12-01 11:30:00,51.13,51.47,51.11,51.44,52473.0,48.8464,49.1712,48.8273,49.1425,52473.0
2022-12-01 12:00:00,51.45,51.47,51.19,51.39,29791.0,49.1521,49.1712,48.9037,49.0948,29791.0
2022-12-01 12:30:00,51.37,51.47,51.34,51.41,40662.0,49.0756,49.1712,49.047,49.1139,40662.0
2022-12-01 13:00:00,51.41,51.46,51.24,51.24,83535.0,49.1139,49.1616,48.9515,48.9515,83535.0
2022-12-01 13:30:00,51.25,51.33,51.09,51.17,35409.0,48.961,49.0374,48.8082,48.8846,35409.0
2022-12-01 14:00:00,51.17,51.3,51.1,51.29,108417.0,48.8846,49.0088,48.8177,48.9992,108417.0
2022-12-01 14:30:00,51.29,51.34,51.22,51.32,51504.0,48.9992,49.047,48.9323,49.0279,51504.0
2022-12-01 15:00:00,51.32,51.44,51.27,51.43,289597.0,49.0279,49.1425,48.9801,49.133,289597.0
2022-12-01 15:30:00,51.43,51.86,51.43,51.75,364685.0,49.133,49.5438,49.133,49.4387,364685.0
2022-12-02 09:30:00,50.72,51.27,50.25,50.88,194024.0,48.4547,48.9801,48.0057,48.6075,194024.0
2022-12-02 10:00:00,50.93,51.16,50.69,50.82,187299.0,48.6553,48.875,48.426,48.5502,187299.0
2022-12-02 10:30:00,50.78,50.98,50.65,50.8,43900.0,48.512,48.7031,48.3878,48.5311,43900.0
2022-12-02 11:00:00,50.8,51.1,50.73,51.1,52149.0,48.5311,48.8177,48.4642,48.8177,52149.0
2022-12-02 11:30:00,51.11,51.31,51.05,51.17,63889.0,48.8273,49.0183,48.7699,48.8846,63889.0
2022-12-02 12:00:00,51.15,51.17,50.95,51.0,63830.0,48.8655,48.8846,48.6744,48.7222,63830.0
2022-12-02 12:30:00,51.01,51.1,50.86,50.88,33197.0,48.7317,48.8177,48.5884,48.6075,33197.0
2022-12-02 13:00:00,50.88,51.01,50.87,50.93,47535.0,48.6075,48.7317,48.598,48.6553,47535.0
2022-12-02 13:30:00,50.92,51.05,50.88,51.03,75794.0,48.6457,48.7699,48.6075,48.7508,75794.0
2022-12-02 14:00:00,51.03,51.06,50.87,50.91,52167.0,48.7508,48.7795,48.598,48.6362,52167.0
2022-12-02 14:30:00,50.9,51.21,50.88,51.16,78812.0,48.6266,48.9228,48.6075,48.875,78812.0
2022-12-02 15:00:00,51.17,51.34,51.14,51.2,66497.0,48.8846,49.047,48.8559,48.9132,66497.0
2022-12-02 15:30:00,51.2,51.2,50.85,50.94,254806.0,48.9132,48.9132,48.5789,48.6649,254806.0
2022-12-05 09:30:00,50.07,50.1,49.37,49.43,83754.0,47.8337,47.8624,47.165,47.2223,83754.0
2022-12-05 10:00:00,49.44,49.69,49.27,49.41,77440.0,47.2318,47.4707,47.0694,47.2032,77440.0
2022-12-05 10:30:00,49.44,49.48,49.35,49.47,50978.0,47.2318,47.2701,47.1459,47.2605,50978.0
2022-12-05 11:00:00,49.48,49.6,49.18,49.28,48156.0,47.2701,47.3847,46.9835,47.079,48156.0
2022-12-05 11:30:00,49.29,49.38,49.2,49.32,61718.0,47.0885,47.1745,47.0026,47.1172,61718.0
2022-12-05 12:00:00,49.31,49.64,49.31,49.63,67659.0,47.1077,47.4229,47.1077,47.4134,67659.0
2022-12-05 12:30:00,49.6,49.64,49.46,49.52,26972.0,47.3847,47.4229,47.251,47.3083,26972.0
2022-12-05 13:00:00,49.53,49.62,49.43,49.49,24096.0,47.3178,47.4038,47.2223,47.2796,24096.0
2022-12-05 13:30:00,49.48,49.57,49.4,49.45,44259.0,47.2701,47.356,47.1936,47.2414,44259.0
2022-12-05 14:00:00,49.47,49.67,49.43,49.65,54135.0,47.2605,47.4516,47.2223,47.4325,54135.0
2022-12-05 14:30:00,49.65,49.91,49.56,49.79,40630.0,47.4325,47.6809,47.3465,47.5662,40630.0
2022-12-05 15:00:00,49.79,49.82,49.52,49.53,48515.0,47.5662,47.5949,47.3083,47.3178,48515.0
2022-12-05 15:30:00,49.53,49.68,49.39,49.42,278771.0,47.3178,47.4611,47.1841,47.2127,278771.0
2022-12-06 09:30:00,49.52,49.58,49.24,49.3,60005.0,47.3083,47.3656,47.0408,47.0981,60005.0
2022-12-06 10:00:00,49.3,49.35,48.93,49.01,46304.0,47.0981,47.1459,46.7446,46.8211,46304.0
2022-12-06 10:30:00,49.01,49.07,48.63,48.69,34872.0,46.8211,46.8784,46.458,46.5153,34872.0
2022-12-06 11:00:00,48.68,48.72,48.46,48.5,32113.0,46.5058,46.544,46.2956,46.3338,32113.0
2022-12-06 11:30:00,48.51,48.63,48.46,48.57,44315.0,46.3434,46.458,46.2956,46.4007,44315.0
2022-12-06 12:00:00,48.58,48.65,48.27,48.41,44193.0,46.4103,46.4771,46.1141,46.2478,44193.0
2022-12-06 12:30:00,48.41,48.5,48.29,48.31,33547.0,46.2478,46.3338,46.1332,46.1523,33547.0
2022-12-06 13:00:00,48.31,48.36,47.99,48.0,33971.0,46.1523,46.2001,45.8466,45.8562,33971.0
2022-12-06 13:30:00,48.01,48.14,47.84,47.97,41601.0,45.8657,45.9899,45.7033,45.8275,41601.0
2022-12-06 14:00:00,47.99,47.99,47.67,47.83,35550.0,45.8466,45.8466,45.5409,45.6938,35550.0
2022-12-06 14:30:00,47.83,48.08,47.78,48.05,32628.0,45.6938,45.9326,45.646,45.9039,32628.0
2022-12-06 15:00:00,48.06,48.18,47.94,48.0,65058.0,45.9135,46.0281,45.7988,45.8562,65058.0
2022-12-06 15:30:00,48.01,48.48,47.98,48.41,227873.0,45.8657,46.3147,45.8371,46.2478,227873.0
2022-12-07 09:30:00,48.48,48.88,48.31,48.53,88777.0,46.3147,46.6969,46.1523,46.3625,88777.0
2022-12-07 10:00:00,48.5,48.94,48.29,48.83,76129.0,46.3338,46.7542,46.1332,46.6491,76129.0
2022-12-07 10:30:00,48.85,49.3,48.84,49.21,42899.0,46.6682,47.0981,46.6586,47.0121,42899.0
2022-12-07 11:00:00,49.24,49.35,49.08,49.11,45269.0,47.0408,47.1459,46.8879,46.9166,45269.0
2022-12-07 11:30:00,49.12,49.16,48.93,49.13,24336.0,46.9261,46.9644,46.7446,46.9357,24336.0
2022-12-07 12:00:00,49.12,49.18,48.86,48.88,55944.0,46.9261,46.9835,46.6778,46.6969,55944.0
2022-12-07 12:30:00,48.9,49.04,48.87,49.0,28836.0,46.716,46.8497,46.6873,46.8115,28836.0
2022-12-07 13:00:00,49.01,49.06,48.89,48.94,32211.0,46.8211,46.8688,46.7064,46.7542,32211.0
2022-12-07 13:30:00,48.93,48.98,48.79,48.84,19238.0,46.7446,46.7924,46.6109,46.6586,19238.0
2022-12-07 14:00:00,48.83,48.85,48.68,48.79,17798.0,46.6491,46.6682,46.5058,46.6109,17798.0
2022-12-07 14:30:00,48.79,48.88,48.74,48.8,42576.0,46.6109,46.6969,46.5631,46.6204,42576.0
2022-12-07 15:00:00,48.82,48.91,48.71,48.8,27411.0,46.6395,46.7255,46.5344,46.6204,27411.0
2022-12-07 15:30:00,48.81,48.97,48.77,48.92,133075.0,46.63,46.7828,46.5918,46.7351,133075.0
2022-12-08 09:30:00,48.88,49.11,48.66,49.09,46447.0,46.6969,46.9166,46.4867,46.8975,46447.0
2022-12-08 10:00:00,49.11,49.25,48.81,49.21,45670.0,46.9166,47.0503,46.63,47.0121,45670.0
2022-12-08 10:30:00,49.22,49.42,49.17,49.35,27983.0,47.0217,47.2127,46.9739,47.1459,27983.0
2022-12-08 11:00:00,49.37,49.43,49.08,49.27,46586.0,47.165,47.2223,46.8879,47.0694,46586.0
2022-12-08 11:30:00,49.26,49.37,49.26,49.34,54350.0,47.0599,47.165,47.0599,47.1363,54350.0
2022-12-08 12:00:00,49.33,49.53,49.29,49.29,37888.0,47.1268,47.3178,47.0885,47.0885,37888.0
2022-12-08 12:30:00,49.29,49.59,49.26,49.59,46558.0,47.0885,47.3751,47.0599,47.3751,46558.0
2022-12-08 13:00:00,49.59,49.82,49.57,49.79,69691.0,47.3751,47.5949,47.356,47.5662,69691.0
2022-12-08 13:30:00,49.79,49.88,49.71,49.72,33077.0,47.5662,47.6522,47.4898,47.4993,33077.0
2022-12-08 14:00:00,49.71,49.72,49.43,49.46,49763.0,47.4898,47.4993,47.2223,47.251,49763.0
2022-12-08 14:30:00,49.45,49.45,49.29,49.33,43479.0,47.2414,47.2414,47.0885,47.1268,43479.0
2022-12-08 15:00:00,49.34,49.56,49.3,49.55,53076.0,47.1363,47.3465,47.0981,47.3369,53076.0
2022-12-08 15:30:00,49.55,49.68,49.45,49.66,189515.0,47.3369,47.4611,47.2414,47.442,189515.0
2022-12-09 09:30:00,49.46,49.58,49.12,49.28,50276.0,47.251,47.3656,46.9261,47.079,50276.0
2022-12-09 10:00:00,49.34,49.5,49.15,49.25,49766.0,47.1363,47.2892,46.9548,47.0503,49766.0
2022-12-09 10:30:00,49.27,49.52,49.17,49.52,24693.0,47.0694,47.3083,46.9739,47.3083,24693.0
2022-12-09 11:00:00,49.56,49.6,49.37,49.46,21601.0,47.3465,47.3847,47.165,47.251,21601.0
2022-12-09 11:30:00,49.46,49.71,49.46,49.63,20911.0,47.251,47.4898,47.251,47.4134,20911.0
2022-12-09 12:00:00,49.64,49.84,49.62,49.8,25913.0,47.4229,47.614,47.4038,47.5758,25913.0
2022-12-09 12:30:00,49.77,49.98,49.77,49.85,42005.0,47.5471,47.7477,47.5471,47.6235,42005.0
2022-12-09 13:00:00,49.82,49.9,49.77,49.84,20020.0,47.5949,47.6713,47.5471,47.614,20020.0
2022-12-09 13:30:00,49.82,49.83,49.64,49.75,35992.0,47.5949,47.6044,47.4229,47.528,35992.0
2022-12-09 14:00:00,49.74,49.74,49.41,49.52,46774.0,47.5184,47.5184,47.2032,47.3083,46774.0
2022-12-09 14:30:00,49.51,49.78,49.51,49.71,25290.0,47.2987,47.5567,47.2987,47.4898,25290.0
2022-12-09 15:00:00,49.71,49.79,49.53,49.53,24918.0,47.4898,47.5662,47.3178,47.3178,24918.0
2022-12-09 15:30:00,49.53,49.54,49.26,49.3,132477.0,47.3178,47.3274,47.0599,47.0981,132477.0
2022-12-12 09:30:00,49.49,49.49,49.13,49.31,32111.0,47.2796,47.2796,46.9357,47.1077,32111.0
2022-12-12 10:00:00,49.3,49.32,48.97,48.98,49661.0,47.0981,47.1172,46.7828,46.7924,49661.0
2022-12-12 10:30:00,48.98,49.32,48.98,49.25,62297.0,46.7924,47.1172,46.7924,47.0503,62297.0
2022-12-12 11:00:00,49.22,49.5,49.16,49.45,17853.0,47.0217,47.2892,46.9644,47.2414,17853.0
2022-12-12 11:30:00,49.47,49.52,49.36,49.41,31522.0,47.2605,47.3083,47.1554,47.2032,31522.0
2022-12-12 12:00:00,49.42,49.48,49.36,49.39,25404.0,47.2127,47.2701,47.1554,47.1841,25404.0
2022-12-12 12:30:00,49.4,49.58,49.39,49.54,11594.0,47.1936,47.3656,47.1841,47.3274,11594.0
2022-12-12 13:00:00,49.54,49.59,49.44,49.48,18915.0,47.3274,47.3751,47.2318,47.2701,18915.0
2022-12-12 13:30:00,49.51,49.61,49.51,49.54,13922.0,47.2987,47.3943,47.2987,47.3274,13922.0
2022-12-12 14:00:00,49.56,49.6,49.42,49.46,31137.0,47.3465,47.3847,47.2127,47.251,31137.0
2022-12-12 14:30:00,49.46,49.54,49.27,49.5,69061.0,47.251,47.3274,47.0694,47.2892,69061.0
2022-12-12 15:00:00,49.52,49.76,49.51,49.73,28170.0,47.3083,47.5376,47.2987,47.5089,28170.0
2022-12-12 15:30:00,49.74,49.75,49.52,49.66,131046.0,47.5184,47.528,47.3083,47.442,131046.0
2022-12-13 09:30:00,52.35,52.35,51.3,51.96,180657.0,50.0119,50.0119,49.0088,49.6393,180657.0
2022-12-13 10:00:00,51.95,52.06,51.15,51.3,52700.0,49.6297,49.7348,48.8655,49.0088,52700.0
2022-12-13 10:30:00,51.33,51.46,51.1,51.25,47858.0,49.0374,49.1616,48.8177,48.961,47858.0
2022-12-13 11:00:00,51.27,51.36,51.11,51.22,39103.0,48.9801,49.0661,48.8273,48.9323,39103.0
2022-12-13 11:30:00,51.23,51.34,50.88,51.11,24152.0,48.9419,49.047,48.6075,48.8273,24152.0
2022-12-13 12:00:00,51.12,51.64,51.06,51.53,168832.0,48.8368,49.3336,48.7795,49.2285,168832.0
2022-12-13 12:30:00,51.53,51.65,51.04,51.23,127235.0,49.2285,49.3431,48.7604,48.9419,127235.0
2022-12-13 13:00:00,51.25,51.42,51.22,51.33,50981.0,48.961,49.1234,48.9323,49.0374,50981.0
2022-12-13 13:30:00,51.32,51.34,50.99,51.23,37093.0,49.0279,49.047,48.7126,48.9419,37093.0
2022-12-13 14:00:00,51.23,51.3,51.07,51.15,44435.0,48.9419,49.0088,48.789,48.8655,44435.0
2022-12-13 14:30:00,51.15,51.36,51.06,51.16,47008.0,48.8655,49.0661,48.7795,48.875,47008.0
2022-12-13 15:00:00,51.14,51.43,50.97,51.42,96135.0,48.8559,49.133,48.6935,49.1234,96135.0
2022-12-13 15:30:00,51.43,51.59,51.35,51.43,213565.0,49.133,49.2858,49.0565,49.133,213565.0
2022-12-14 09:30:00,51.17,51.49,50.83,51.36,193313.0,48.8846,49.1903,48.5598,49.0661,193313.0
2022-12-14 10:00:00,51.38,51.4,50.99,51.13,79343.0,49.0852,49.1043,48.7126,48.8464,79343.0
2022-12-14 10:30:00,51.13,51.26,51.13,51.23,43871.0,48.8464,48.9706,48.8464,48.9419,43871.0
2022-12-14 11:00:00,51.24,51.41,51.17,51.25,84848.0,48.9515,49.1139,48.8846,48.961,84848.0
2022-12-14 11:30:00,51.26,51.33,50.97,51.0,146101.0,48.9706,49.0374,48.6935,48.7222,146101.0
2022-12-14 12:00:00,51.0,51.05,50.77,50.8,49143.0,48.7222,48.7699,48.5024,48.5311,49143.0
2022-12-14 12:30:00,50.8,50.85,50.66,50.83,71034.0,48.5311,48.5789,48.3974,48.5598,71034.0
2022-12-14 13:00:00,50.84,50.98,50.66,50.96,52526.0,48.5693,48.7031,48.3974,48.684,52526.0
2022-12-14 13:30:00,50.98,51.24,50.93,51.18,121553.0,48.7031,48.9515,48.6553,48.8941,121553.0
2022-12-14 14:00:00,51.13,51.14,50.03,50.36,100331.0,48.8464,48.8559,47.7955,48.1108,100331.0
2022-12-14 14:30:00,50.32,50.36,49.75,50.16,125528.0,48.0725,48.1108,47.528,47.9197,125528.0
2022-12-14 15:00:00,50.15,50.77,50.0,50.04,98747.0,47.9101,48.5024,47.7668,47.805,98747.0
2022-12-14 15:30:00,50.03,50.31,49.94,50.12,207172.0,47.7955,48.063,47.7095,47.8815,207172.0
2022-12-15 09:30:00,49.13,49.39,48.42,48.62,106295.0,46.9357,47.1841,46.2574,46.4485,106295.0
2022-12-15 10:00:00,48.63,48.93,48.58,48.81,93828.0,46.458,46.7446,46.4103,46.63,93828.0
2022-12-15 10:30:00,48.78,48.91,48.55,48.63,66421.0,46.6013,46.7255,46.3816,46.458,66421.0
2022-12-15 11:00:00,48.65,48.77,48.3,48.59,76483.0,46.4771,46.5918,46.1428,46.4198,76483.0
2022-12-15 11:30:00,48.59,48.87,48.48,48.81,159566.0,46.4198,46.6873,46.3147,46.63,159566.0
2022-12-15 12:00:00,48.82,49.09,48.79,49.04,110322.0,46.6395,46.8975,46.6109,46.8497,110322.0
2022-12-15 12:30:00,49.05,49.21,49.04,49.16,92764.0,46.8593,47.0121,46.8497,46.9644,92764.0
2022-12-15 13:00:00,49.15,49.24,49.04,49.13,79088.0,46.9548,47.0408,46.8497,46.9357,79088.0
2022-12-15 13:30:00,49.13,49.24,48.88,48.93,64627.0,46.9357,47.0408,46.6969,46.7446,64627.0
2022-12-15 14:00:00,48.93,48.98,48.66,48.77,92994.0,46.7446,46.7924,46.4867,46.5918,92994.0
2022-12-15 14:30:00,48.75,49.22,48.74,49.22,79012.0,46.5727,47.0217,46.5631,47.0217,79012.0
2022-12-15 15:00:00,49.23,49.26,48.97,49.19,124862.0,47.0312,47.0599,46.7828,46.993,124862.0
2022-12-15 15:30:00,49.18,49.18,48.48,48.57,748895.0,46.9835,46.9835,46.3147,46.4007,748895.0
2022-12-16 09:30:00,48.15,48.38,47.86,47.86,304806.0,45.9995,46.2192,45.7224,45.7224,304806.0
2022-12-16 10:00:00,47.86,47.88,47.08,47.13,149084.0,45.7224,45.7415,44.9773,45.025,149084.0
2022-12-16 10:30:00,47.13,47.29,47.06,47.1,76427.0,45.025,45.1779,44.9581,44.9964,76427.0
2022-12-16 11:00:00,47.1,47.23,46.92,47.12,148388.0,44.9964,45.1206,44.8244,45.0155,148388.0
2022-12-16 11:30:00,47.11,47.17,46.68,46.69,108250.0,45.0059,45.0632,44.5951,44.6047,108250.0
2022-12-16 12:00:00,46.72,46.81,46.63,46.73,82087.0,44.6333,44.7193,44.5473,44.6429,82087.0
2022-12-16 12:30:00,46.72,47.08,46.72,46.83,79002.0,44.6333,44.9773,44.6333,44.7384,79002.0
2022-12-16 13:00:00,46.85,47.03,46.82,46.89,41416.0,44.7575,44.9295,44.7289,44.7957,41416.0
2022-12-16 13:30:00,46.89,47.23,46.89,47.23,61813.0,44.7957,45.1206,44.7957,45.1206,61813.0
2022-12-16 14:00:00,47.23,47.4,47.17,47.19,71785.0,45.1206,45.283,45.0632,45.0823,71785.0
2022-12-16 14:30:00,47.18,47.31,47.02,47.3,50360.0,45.0728,45.197,44.9199,45.1874,50360.0
2022-12-16 15:00:00,47.29,47.58,47.26,47.51,93682.0,45.1779,45.4549,45.1492,45.388,93682.0
2022-12-16 15:30:00,47.52,47.64,47.37,47.42,465842.0,45.3976,45.5122,45.2543,45.3021,465842.0
2022-12-19 09:30:00,47.18,47.42,47.0,47.04,36233.0,45.0728,45.3021,44.9008,44.939,36233.0
2022-12-19 10:00:00,47.03,47.23,46.79,47.15,42567.0,44.9295,45.1206,44.7002,45.0441,42567.0
2022-12-19 10:30:00,47.15,47.15,46.74,46.77,51290.0,45.0441,45.0441,44.6524,44.6811,51290.0
2022-12-19 11:00:00,46.74,46.85,46.68,46.72,22452.0,44.6524,44.7575,44.5951,44.6333,22452.0
2022-12-19 11:30:00,46.75,46.86,46.61,46.77,67380.0,44.662,44.7671,44.5282,44.6811,67380.0
2022-12-19 12:00:00,46.77,47.0,46.77,46.89,37626.0,44.6811,44.9008,44.6811,44.7957,37626.0
2022-12-19 12:30:00,46.86,47.01,46.85,46.94,22928.0,44.7671,44.9104,44.7575,44.8435,22928.0
2022-12-19 13:00:00,46.95,46.99,46.87,46.88,47212.0,44.8531,44.8913,44.7766,44.7862,47212.0
2022-12-19 13:30:00,46.86,46.9,46.67,46.74,91408.0,44.7671,44.8053,44.5856,44.6524,91408.0
2022-12-19 14:00:00,46.73,46.81,46.66,46.71,48620.0,44.6429,44.7193,44.576,44.6238,48620.0
2022-12-19 14:30:00,46.71,46.8,46.61,46.74,70687.0,44.6238,44.7098,44.5282,44.6524,70687.0
2022-12-19 15:00:00,46.73,46.82,46.67,46.78,90362.0,44.6429,44.7289,44.5856,44.6906,90362.0
2022-12-19 15:30:00,46.77,46.99,46.72,46.97,304058.0,44.6811,44.8913,44.6333,44.8722,304058.0
2022-12-20 09:30:00,46.54,46.6,46.25,46.59,209943.0,44.4614,44.5187,44.1843,44.5091,209943.0
2022-12-20 10:00:00,46.59,46.66,46.44,46.59,75039.0,44.5091,44.576,44.3658,44.5091,75039.0
2022-12-20 10:30:00,46.6,46.78,46.53,46.69,77960.0,44.5187,44.6906,44.4518,44.6047,77960.0
2022-12-20 11:00:00,46.65,46.76,46.29,46.44,106438.0,44.5665,44.6715,44.2225,44.3658,106438.0
2022-12-20 11:30:00,46.43,46.48,46.22,46.42,51965.0,44.3563,44.404,44.1557,44.3467,51965.0
2022-12-20 12:00:00,46.4,46.57,46.28,46.49,49315.0,44.3276,44.49,44.213,44.4136,49315.0
2022-12-20 12:30:00,46.47,46.72,46.36,46.71,81014.0,44.3945,44.6333,44.2894,44.6238,81014.0
2022-12-20 13:00:00,46.72,46.75,46.38,46.39,85024.0,44.6333,44.662,44.3085,44.3181,85024.0
2022-12-20 13:30:00,46.4,46.59,46.39,46.44,63847.0,44.3276,44.5091,44.3181,44.3658,63847.0
2022-12-20 14:00:00,46.44,46.6,46.37,46.57,35387.0,44.3658,44.5187,44.299,44.49,35387.0
2022-12-20 14:30:00,46.58,46.58,46.18,46.27,63534.0,44.4996,44.4996,44.1174,44.2034,63534.0
2022-12-20 15:00:00,46.28,46.44,46.18,46.43,56135.0,44.213,44.3658,44.1174,44.3563,56135.0
2022-12-20 15:30:00,46.42,46.67,46.42,46.52,393364.0,44.3467,44.5856,44.3467,44.4423,393364.0
2022-12-21 09:30:00,46.89,47.23,46.63,46.98,73857.0,44.7957,45.1206,44.5473,44.8817,73857.0
2022-12-21 10:00:00,46.98,47.06,46.92,47.05,55494.0,44.8817,44.9581,44.8244,44.9486,55494.0
2022-12-21 10:30:00,47.06,47.2,47.03,47.11,43328.0,44.9581,45.0919,44.9295,45.0059,43328.0
2022-12-21 11:00:00,47.09,47.15,47.0,47.14,60611.0,44.9868,45.0441,44.9008,45.0346,60611.0
2022-12-21 11:30:00,47.15,47.22,47.04,47.06,37840.0,45.0441,45.111,44.939,44.9581,37840.0
2022-12-21 12:00:00,47.06,47.1,46.96,46.97,43112.0,44.9581,44.9964,44.8626,44.8722,43112.0
2022-12-21 12:30:00,46.99,47.18,46.97,47.17,42387.0,44.8913,45.0728,44.8722,45.0632,42387.0
2022-12-21 13:00:00,47.16,47.3,47.1,47.19,39645.0,45.0537,45.1874,44.9964,45.0823,39645.0
2022-12-21 13:30:00,47.18,47.3,47.14,47.15,36410.0,45.0728,45.1874,45.0346,45.0441,36410.0
2022-12-21 14:00:00,47.16,47.31,47.13,47.16,35604.0,45.0537,45.197,45.025,45.0537,35604.0
2022-12-21 14:30:00,47.17,47.22,47.0,47.07,104831.0,45.0632,45.111,44.9008,44.9677,104831.0
2022-12-21 15:00:00,47.08,47.08,46.82,46.83,90271.0,44.9773,44.9773,44.7289,44.7384,90271.0
2022-12-21 15:30:00,46.84,47.14,46.83,47.12,183916.0,44.748,45.0346,44.7384,45.0155,183916.0
2022-12-22 09:30:00,46.41,47.07,46.09,46.24,55622.0,44.3372,44.9677,44.0315,44.1748,55622.0
2022-12-22 10:00:00,46.29,46.42,46.11,46.31,51192.0,44.2225,44.3467,44.0506,44.2416,51192.0
2022-12-22 10:30:00,46.28,46.43,46.26,46.39,43229.0,44.213,44.3563,44.1939,44.3181,43229.0
2022-12-22 11:00:00,46.37,46.37,46.28,46.28,26468.0,44.299,44.299,44.213,44.213,26468.0
2022-12-22 11:30:00,46.28,46.37,46.16,46.27,31345.0,44.213,44.299,44.0983,44.2034,31345.0
2022-12-22 12:00:00,46.28,46.3,45.93,45.96,36172.0,44.213,44.2321,43.8786,43.9073,36172.0
2022-12-22 12:30:00,45.96,46.06,45.87,45.97,29168.0,43.9073,44.0028,43.8213,43.9168,29168.0
2022-12-22 13:00:00,45.98,45.98,45.74,45.95,29267.0,43.9264,43.9264,43.6971,43.8977,29267.0
2022-12-22 13:30:00,45.93,46.06,45.86,46.0,33412.0,43.8786,44.0028,43.8117,43.9455,33412.0
2022-12-22 14:00:00,46.01,46.38,46.0,46.37,34582.0,43.955,44.3085,43.9455,44.299,34582.0
2022-12-22 14:30:00,46.36,46.53,46.26,46.52,24706.0,44.2894,44.4518,44.1939,44.4423,24706.0
2022-12-22 15:00:00,46.54,46.78,46.45,46.75,55907.0,44.4614,44.6906,44.3754,44.662,55907.0
2022-12-22 15:30:00,46.76,46.96,46.56,46.95,194396.0,44.6715,44.8626,44.4805,44.8531,194396.0
2022-12-23 09:30:00,46.84,47.0,46.45,46.49,52318.0,44.748,44.9008,44.3754,44.4136,52318.0
2022-12-23 10:00:00,46.54,47.0,46.49,46.91,31221.0,44.4614,44.9008,44.4136,44.8148,31221.0
2022-12-23 10:30:00,46.96,47.1,46.88,46.91,17285.0,44.8626,44.9964,44.7862,44.8148,17285.0
2022-12-23 11:00:00,46.93,46.94,46.78,46.8,17994.0,44.834,44.8435,44.6906,44.7098,17994.0
2022-12-23 11:30:00,46.83,47.0,46.82,46.99,23166.0,44.7384,44.9008,44.7289,44.8913,23166.0
2022-12-23 12:00:00,47.0,47.11,46.96,47.11,16120.0,44.9008,45.0059,44.8626,45.0059,16120.0
2022-12-23 12:30:00,47.1,47.16,46.94,47.02,24380.0,44.9964,45.0537,44.8435,44.9199,24380.0
2022-12-23 13:00:00,47.02,47.15,47.0,47.05,16847.0,44.9199,45.0441,44.9008,44.9486,16847.0
2022-12-23 13:30:00,47.06,47.09,46.89,46.94,23489.0,44.9581,44.9868,44.7957,44.8435,23489.0
2022-12-23 14:00:00,46.96,47.01,46.9,46.92,17807.0,44.8626,44.9104,44.8053,44.8244,17807.0
2022-12-23 14:30:00,46.93,47.11,46.93,47.1,16836.0,44.834,45.0059,44.834,44.9964,16836.0
2022-12-23 15:00:00,47.11,47.16,47.03,47.04,34263.0,45.0059,45.0537,44.9295,44.939,34263.0
2022-12-23 15:30:00,47.03,47.16,47.0,47.13,110567.0,44.9295,45.0537,44.9008,45.025,110567.0
2022-12-27 09:30:00,46.97,47.0,46.7,46.86,21986.0,44.8722,44.9008,44.6142,44.7671,21986.0
2022-12-27 10:00:00,46.83,47.17,46.76,47.08,21940.0,44.7384,45.0632,44.6715,44.9773,21940.0
2022-12-27 10:30:00,47.07,47.2,47.03,47.06,29969.0,44.9677,45.0919,44.9295,44.9581,29969.0
2022-12-27 11:00:00,47.06,47.13,46.97,47.03,33500.0,44.9581,45.025,44.8722,44.9295,33500.0
2022-12-27 11:30:00,47.03,47.11,46.99,47.1,25566.0,44.9295,45.0059,44.8913,44.9964,25566.0
2022-12-27 12:00:00,47.11,47.18,47.04,47.09,15407.0,45.0059,45.0728,44.939,44.9868,15407.0
2022-12-27 12:30:00,47.08,47.13,46.97,46.99,13969.0,44.9773,45.025,44.8722,44.8913,13969.0
2022-12-27 13:00:00,47.01,47.09,46.96,47.02,61540.0,44.9104,44.9868,44.8626,44.9199,61540.0
2022-12-27 13:30:00,47.01,47.01,46.79,46.79,26227.0,44.9104,44.9104,44.7002,44.7002,26227.0
2022-12-27 14:00:00,46.79,46.9,46.78,46.84,34522.0,44.7002,44.8053,44.6906,44.748,34522.0
2022-12-27 14:30:00,46.84,47.02,46.78,47.02,25321.0,44.748,44.9199,44.6906,44.9199,25321.0
2022-12-27 15:00:00,47.04,47.19,47.0,47.17,35043.0,44.939,45.0823,44.9008,45.0632,35043.0
2022-12-27 15:30:00,47.18,47.3,47.14,47.26,207797.0,45.0728,45.1874,45.0346,45.1492,207797.0
2022-12-28 09:30:00,47.33,47.55,47.13,47.43,70680.0,45.2161,45.4263,45.025,45.3116,70680.0
2022-12-28 10:00:00,47.4,47.54,47.18,47.22,59581.0,45.283,45.4167,45.0728,45.111,59581.0
2022-12-28 10:30:00,47.22,47.25,46.84,46.89,96989.0,45.111,45.1397,44.748,44.7957,96989.0
2022-12-28 11:00:00,46.88,46.97,46.78,46.95,25900.0,44.7862,44.8722,44.6906,44.8531,25900.0
2022-12-28 11:30:00,46.96,46.97,46.73,46.75,41695.0,44.8626,44.8722,44.6429,44.662,41695.0
2022-12-28 12:00:00,46.73,46.74,46.37,46.39,27732.0,44.6429,44.6524,44.299,44.3181,27732.0
2022-12-28 12:30:00,46.37,46.58,46.37,46.56,47029.0,44.299,44.4996,44.299,44.4805,47029.0
2022-12-28 13:00:00,46.55,46.73,46.55,46.59,26840.0,44.4709,44.6429,44.4709,44.5091,26840.0
2022-12-28 13:30:00,46.6,46.6,46.4,46.41,30252.0,44.5187,44.5187,44.3276,44.3372,30252.0
2022-12-28 14:00:00,46.39,46.42,46.19,46.23,29729.0,44.3181,44.3467,44.127,44.1652,29729.0
2022-12-28 14:30:00,46.23,46.5,46.23,46.42,55556.0,44.1652,44.4232,44.1652,44.3467,55556.0
2022-12-28 15:00:00,46.41,46.41,46.16,46.19,94319.0,44.3372,44.3372,44.0983,44.127,94319.0
2022-12-28 15:30:00,46.19,46.28,46.09,46.14,197186.0,44.127,44.213,44.0315,44.0792,197186.0
2022-12-29 09:30:00,46.51,47.06,46.3,47.02,38707.0,44.4327,44.9581,44.2321,44.9199,38707.0
2022-12-29 10:00:00,47.05,47.08,46.95,47.03,42049.0,44.9486,44.9773,44.8531,44.9295,42049.0
2022-12-29 10:30:00,47.04,47.18,47.02,47.07,30190.0,44.939,45.0728,44.9199,44.9677,30190.0
2022-12-29 11:00:00,47.06,47.06,46.83,47.04,29125.0,44.9581,44.9581,44.7384,44.939,29125.0
2022-12-29 11:30:00,47.06,47.26,47.06,47.21,37966.0,44.9581,45.1492,44.9581,45.1014,37966.0
2022-12-29 12:00:00,47.23,47.43,47.23,47.33,23349.0,45.1206,45.3116,45.1206,45.2161,23349.0
2022-12-29 12:30:00,47.34,47.38,47.28,47.35,26178.0,45.2256,45.2639,45.1683,45.2352,26178.0
2022-12-29 13:00:00,47.35,47.5,47.31,47.31,58854.0,45.2352,45.3785,45.197,45.197,58854.0
2022-12-29 13:30:00,47.29,47.37,47.16,47.36,30659.0,45.1779,45.2543,45.0537,45.2447,30659.0
2022-12-29 14:00:00,47.36,47.45,47.3,47.3,27999.0,45.2447,45.3307,45.1874,45.1874,27999.0
2022-12-29 14:30:00,47.31,47.41,47.26,47.26,27733.0,45.197,45.2925,45.1492,45.1492,27733.0
2022-12-29 15:00:00,47.25,47.29,46.97,47.06,70290.0,45.1397,45.1779,44.8722,44.9581,70290.0
2022-12-29 15:30:00,47.07,47.32,47.07,47.24,135461.0,44.9677,45.2065,44.9677,45.1301,135461.0
2022-12-30 09:30:00,46.63,46.82,46.45,46.57,52783.0,44.5473,44.7289,44.3754,44.49,52783.0
2022-12-30 10:00:00,46.57,46.76,46.4,46.74,50110.0,44.49,44.6715,44.3276,44.6524,50110.0
2022-12-30 10:30:00,46.75,46.84,46.57,46.57,69273.0,44.662,44.748,44.49,44.49,69273.0
2022-12-30 11:00:00,46.57,46.78,46.55,46.77,35005.0,44.49,44.6906,44.4709,44.6811,35005.0
2022-12-30 11:30:00,46.77,46.91,46.73,46.87,35293.0,44.6811,44.8148,44.6429,44.7766,35293.0
2022-12-30 12:00:00,46.88,46.97,46.77,46.78,19290.0,44.7862,44.8722,44.6811,44.6906,19290.0
2022-12-30 12:30:00,46.79,46.85,46.68,46.77,17414.0,44.7002,44.7575,44.5951,44.6811,17414.0
2022-12-30 13:00:00,46.75,46.75,46.3,46.41,24575.0,44.662,44.662,44.2321,44.3372,24575.0
2022-12-30 13:30:00,46.41,46.45,46.31,46.32,28653.0,44.3372,44.3754,44.2416,44.2512,28653.0
2022-12-30 14:00:00,46.32,46.36,46.18,46.24,31655.0,44.2512,44.2894,44.1174,44.1748,31655.0
2022-12-30 14:30:00,46.23,46.27,46.09,46.12,44862.0,44.1652,44.2034,44.0315,44.0601,44862.0
2022-12-30 15:00:00,46.12,46.45,46.12,46.38,46615.0,44.0601,44.3754,44.0601,44.3085,46615.0
2022-12-30 15:30:00,46.37,46.78,46.37,46.67,166717.0,44.299,44.6906,44.299,44.5856,166717.0
2023-01-03 09:30:00,47.4,47.69,47.06,47.08,67729.0,45.283,45.56,44.9581,44.9773,67729.0
2023-01-03 10:00:00,47.09,47.36,47.06,47.36,67688.0,44.9868,45.2447,44.9581,45.2447,67688.0
2023-01-03 10:30:00,47.34,47.81,47.23,47.79,39531.0,45.2256,45.6746,45.1206,45.6555,39531.0
2023-01-03 11:00:00,47.82,47.84,47.25,47.31,31238.0,45.6842,45.7033,45.1397,45.197,31238.0
2023-01-03 11:30:00,47.28,47.28,47.07,47.15,31415.0,45.1683,45.1683,44.9677,45.0441,31415.0
2023-01-03 12:00:00,47.15,47.2,47.02,47.17,38660.0,45.0441,45.0919,44.9199,45.0632,38660.0
2023-01-03 12:30:00,47.17,47.35,47.1,47.29,31494.0,45.0632,45.2352,44.9964,45.1779,31494.0
2023-01-03 13:00:00,47.26,47.43,47.12,47.4,50444.0,45.1492,45.3116,45.0155,45.283,50444.0
2023-01-03 13:30:00,47.39,47.41,47.26,47.26,32327.0,45.2734,45.2925,45.1492,45.1492,32327.0
2023-01-03 14:00:00,47.27,47.29,47.04,47.17,42263.0,45.1588,45.1779,44.939,45.0632,42263.0
2023-01-03 14:30:00,47.17,47.43,47.04,47.3,33889.0,45.0632,45.3116,44.939,45.1874,33889.0
2023-01-03 15:00:00,47.32,47.52,47.27,47.52,40344.0,45.2065,45.3976,45.1588,45.3976,40344.0
2023-01-03 15:30:00,47.52,47.59,47.42,47.43,170122.0,45.3976,45.4645,45.3021,45.3116,170122.0
2023-01-04 09:30:00,48.33,48.78,48.15,48.53,63575.0,46.1714,46.6013,45.9995,46.3625,63575.0
2023-01-04 10:00:00,48.42,48.45,47.9,48.12,61623.0,46.2574,46.2861,45.7606,45.9708,61623.0
2023-01-04 10:30:00,48.11,48.33,47.95,48.32,26541.0,45.9612,46.1714,45.8084,46.1619,26541.0
2023-01-04 11:00:00,48.32,48.53,48.3,48.51,35810.0,46.1619,46.3625,46.1428,46.3434,35810.0
2023-01-04 11:30:00,48.52,48.85,48.52,48.83,27981.0,46.3529,46.6682,46.3529,46.6491,27981.0
2023-01-04 12:00:00,48.84,48.93,48.71,48.74,29023.0,46.6586,46.7446,46.5344,46.5631,29023.0
2023-01-04 12:30:00,48.75,48.85,48.63,48.66,30137.0,46.5727,46.6682,46.458,46.4867,30137.0
2023-01-04 13:00:00,48.64,48.76,48.56,48.68,21600.0,46.4676,46.5822,46.3911,46.5058,21600.0
2023-01-04 13:30:00,48.69,48.91,48.61,48.61,42891.0,46.5153,46.7255,46.4389,46.4389,42891.0
2023-01-04 14:00:00,48.64,48.86,48.36,48.37,55357.0,46.4676,46.6778,46.2001,46.2096,55357.0
2023-01-04 14:30:00,48.36,48.62,48.35,48.62,49441.0,46.2001,46.4485,46.1905,46.4485,49441.0
2023-01-04 15:00:00,48.62,48.71,48.53,48.55,65117.0,46.4485,46.5344,46.3625,46.3816,65117.0
2023-01-04 15:30:00,48.53,48.75,48.32,48.72,149369.0,46.3625,46.5727,46.1619,46.544,149369.0
2023-01-05 09:30:00,48.1,48.14,47.33,48.0,171430.0,45.9517,45.9899,45.2161,45.8562,171430.0
2023-01-05 10:00:00,47.97,48.02,47.64,47.84,95149.0,45.8275,45.8753,45.5122,45.7033,95149.0
2023-01-05 10:30:00,47.8,48.0,47.72,47.73,32598.0,45.6651,45.8562,45.5887,45.5982,32598.0
2023-01-05 11:00:00,47.73,47.79,47.61,47.67,52165.0,45.5982,45.6555,45.4836,45.5409,52165.0
2023-01-05 11:30:00,47.7,47.81,47.63,47.69,27650.0,45.5696,45.6746,45.5027,45.56,27650.0
2023-01-05 12:00:00,47.69,47.9,47.63,47.89,27023.0,45.56,45.7606,45.5027,45.7511,27023.0
2023-01-05 12:30:00,47.89,47.98,47.64,47.8,40790.0,45.7511,45.8371,45.5122,45.6651,40790.0
2023-01-05 13:00:00,47.79,48.19,47.68,48.14,108516.0,45.6555,46.0377,45.5505,45.9899,108516.0
2023-01-05 13:30:00,48.15,48.38,48.09,48.22,126921.0,45.9995,46.2192,45.9421,46.0663,126921.0
2023-01-05 14:00:00,48.23,48.26,48.03,48.14,29465.0,46.0759,46.1045,45.8848,45.9899,29465.0
2023-01-05 14:30:00,48.15,48.45,48.15,48.3,26010.0,45.9995,46.2861,45.9995,46.1428,26010.0
2023-01-05 15:00:00,48.27,48.27,48.01,48.05,40104.0,46.1141,46.1141,45.8657,45.9039,40104.0
2023-01-05 15:30:00,48.03,48.15,47.93,48.14,217022.0,45.8848,45.9995,45.7893,45.9899,217022.0
2023-01-06 09:30:00,48.59,48.83,48.39,48.43,72879.0,46.4198,46.6491,46.2287,46.267,72879.0
2023-01-06 10:00:00,48.48,48.96,48.43,48.8,76418.0,46.3147,46.7733,46.267,46.6204,76418.0
2023-01-06 10:30:00,48.82,49.15,48.82,49.13,48032.0,46.6395,46.9548,46.6395,46.9357,48032.0
2023-01-06 11:00:00,49.16,49.29,49.13,49.22,54173.0,46.9644,47.0885,46.9357,47.0217,54173.0
2023-01-06 11:30:00,49.23,49.55,49.21,49.48,32958.0,47.0312,47.3369,47.0121,47.2701,32958.0
2023-01-06 12:00:00,49.51,49.6,49.44,49.49,19172.0,47.2987,47.3847,47.2318,47.2796,19172.0
2023-01-06 12:30:00,49.49,49.53,49.35,49.44,19346.0,47.2796,47.3178,47.1459,47.2318,19346.0
2023-01-06 13:00:00,49.44,49.53,49.33,49.49,42499.0,47.2318,47.3178,47.1268,47.2796,42499.0
2023-01-06 13:30:00,49.49,49.77,49.47,49.69,56829.0,47.2796,47.5471,47.2605,47.4707,56829.0
2023-01-06 14:00:00,49.7,49.77,49.58,49.68,39324.0,47.4802,47.5471,47.3656,47.4611,39324.0
2023-01-06 14:30:00,49.69,49.88,49.68,49.83,36619.0,47.4707,47.6522,47.4611,47.6044,36619.0
2023-01-06 15:00:00,49.84,49.94,49.72,49.73,64517.0,47.614,47.7095,47.4993,47.5089,64517.0
2023-01-06 15:30:00,49.71,49.96,49.64,49.65,203761.0,47.4898,47.7286,47.4229,47.4325,203761.0
2023-01-09 09:30:00,50.28,50.54,50.09,50.37,89781.0,48.0343,48.2827,47.8528,48.1203,89781.0
2023-01-09 10:00:00,50.4,50.78,50.39,50.78,67851.0,48.149,48.512,48.1394,48.512,67851.0
2023-01-09 10:30:00,50.8,51.08,50.73,50.99,41086.0,48.5311,48.7986,48.4642,48.7126,41086.0
2023-01-09 11:00:00,50.99,51.21,50.98,51.05,118726.0,48.7126,48.9228,48.7031,48.7699,118726.0
2023-01-09 11:30:00,51.03,51.24,50.92,51.23,89040.0,48.7508,48.9515,48.6457,48.9419,89040.0
2023-01-09 12:00:00,51.26,51.34,51.12,51.26,51710.0,48.9706,49.047,48.8368,48.9706,51710.0
2023-01-09 12:30:00,51.27,51.29,50.99,51.05,49746.0,48.9801,48.9992,48.7126,48.7699,49746.0
2023-01-09 13:00:00,51.04,51.07,50.84,50.96,64220.0,48.7604,48.789,48.5693,48.684,64220.0
2023-01-09 13:30:00,50.96,51.01,50.74,50.85,61286.0,48.684,48.7317,48.4738,48.5789,61286.0
2023-01-09 14:00:00,50.85,50.94,50.75,50.82,39861.0,48.5789,48.6649,48.4833,48.5502,39861.0
2023-01-09 14:30:00,50.81,50.81,50.47,50.48,47624.0,48.5407,48.5407,48.2158,48.2254,47624.0
2023-01-09 15:00:00,50.47,50.62,50.39,50.53,64741.0,48.2158,48.3591,48.1394,48.2732,64741.0
2023-01-09 15:30:00,50.54,50.6,50.33,50.36,216601.0,48.2827,48.34,48.0821,48.1108,216601.0
2023-01-10 09:30:00,49.97,50.41,49.97,50.21,57480.0,47.7382,48.1585,47.7382,47.9675,57480.0
2023-01-10 10:00:00,50.21,50.36,50.04,50.08,37400.0,47.9675,48.1108,47.805,47.8433,37400.0
2023-01-10 10:30:00,50.07,50.09,49.79,50.05,46562.0,47.8337,47.8528,47.5662,47.8146,46562.0
2023-01-10 11:00:00,50.05,50.5,50.05,50.27,38477.0,47.8146,48.2445,47.8146,48.0248,38477.0
2023-01-10 11:30:00,50.3,50.52,50.26,50.47,29756.0,48.0534,48.2636,48.0152,48.2158,29756.0
2023-01-10 12:00:00,50.47,50.61,50.37,50.59,33956.0,48.2158,48.3496,48.1203,48.3305,33956.0
2023-01-10 12:30:00,50.6,50.67,50.48,50.54,34518.0,48.34,48.4069,48.2254,48.2827,34518.0
2023-01-10 13:00:00,50.53,50.63,50.5,50.57,31963.0,48.2732,48.3687,48.2445,48.3114,31963.0
2023-01-10 13:30:00,50.57,50.66,50.45,50.55,74480.0,48.3114,48.3974,48.1967,48.2923,74480.0
2023-01-10 14:00:00,50.57,50.61,50.47,50.56,75656.0,48.3114,48.3496,48.2158,48.3018,75656.0
2023-01-10 14:30:00,50.56,50.63,50.44,50.46,67065.0,48.3018,48.3687,48.1872,48.2063,67065.0
2023-01-10 15:00:00,50.46,50.68,50.4,50.53,91394.0,48.2063,48.4165,48.149,48.2732,91394.0
2023-01-10 15:30:00,50.52,50.82,50.46,50.82,325510.0,48.2636,48.5502,48.2063,48.5502,325510.0
2023-01-11 09:30:00,50.37,51.17,50.32,51.14,108030.0,48.1203,48.8846,48.0725,48.8559,108030.0
2023-01-11 10:00:00,51.15,51.24,51.0,51.12,33374.0,48.8655,48.9515,48.7222,48.8368,33374.0
2023-01-11 10:30:00,51.12,51.24,50.91,51.1,23956.0,48.8368,48.9515,48.6362,48.8177,23956.0
2023-01-11 11:00:00,51.1,51.25,51.1,51.21,33893.0,48.8177,48.961,48.8177,48.9228,33893.0
2023-01-11 11:30:00,51.21,51.37,51.19,51.29,31066.0,48.9228,49.0756,48.9037,48.9992,31066.0
2023-01-11 12:00:00,51.29,51.37,51.24,51.34,36233.0,48.9992,49.0756,48.9515,49.047,36233.0
2023-01-11 12:30:00,51.35,51.43,51.27,51.39,50492.0,49.0565,49.133,48.9801,49.0948,50492.0
2023-01-11 13:00:00,51.39,51.5,51.36,51.44,51423.0,49.0948,49.1998,49.0661,49.1425,51423.0
2023-01-11 13:30:00,51.43,51.46,51.33,51.38,45111.0,49.133,49.1616,49.0374,49.0852,45111.0
2023-01-11 14:00:00,51.39,51.44,51.08,51.15,63036.0,49.0948,49.1425,48.7986,48.8655,63036.0
2023-01-11 14:30:00,51.16,51.32,51.14,51.26,39867.0,48.875,49.0279,48.8559,48.9706,39867.0
2023-01-11 15:00:00,51.27,51.48,51.23,51.39,49717.0,48.9801,49.1807,48.9419,49.0948,49717.0
2023-01-11 15:30:00,51.39,51.75,51.36,51.68,290867.0,49.0948,49.4387,49.0661,49.3718,290867.0
2023-01-12 09:30:00,52.28,52.28,50.54,51.02,137314.0,49.945,49.945,48.2827,48.7413,137314.0
2023-01-12 10:00:00,51.02,51.48,51.01,51.38,32027.0,48.7413,49.1807,48.7317,49.0852,32027.0
2023-01-12 10:30:00,51.39,51.47,51.08,51.09,30008.0,49.0948,49.1712,48.7986,48.8082,30008.0
2023-01-12 11:00:00,51.1,51.32,51.0,51.29,18308.0,48.8177,49.0279,48.7222,48.9992,18308.0
2023-01-12 11:30:00,51.29,51.4,51.13,51.37,21047.0,48.9992,49.1043,48.8464,49.0756,21047.0
2023-01-12 12:00:00,51.37,51.58,51.35,51.51,32873.0,49.0756,49.2763,49.0565,49.2094,32873.0
2023-01-12 12:30:00,51.51,51.63,51.49,51.51,19362.0,49.2094,49.324,49.1903,49.2094,19362.0
2023-01-12 13:00:00,51.5,51.74,51.36,51.39,21715.0,49.1998,49.4291,49.0661,49.0948,21715.0
2023-01-12 13:30:00,51.35,51.66,51.31,51.6,26323.0,49.0565,49.3527,49.0183,49.2954,26323.0
2023-01-12 14:00:00,51.63,51.7,51.58,51.69,29466.0,49.324,49.3909,49.2763,49.3814,29466.0
2023-01-12 14:30:00,51.67,51.75,51.58,51.68,30207.0,49.3622,49.4387,49.2763,49.3718,30207.0
2023-01-12 15:00:00,51.66,51.74,51.39,51.56,40796.0,49.3527,49.4291,49.0948,49.2572,40796.0
2023-01-12 15:30:00,51.56,51.99,51.56,51.86,260406.0,49.2572,49.668,49.2572,49.5438,260406.0
2023-01-13 09:30:00,51.36,51.67,51.05,51.65,71421.0,49.0661,49.3622,48.7699,49.3431,71421.0
2023-01-13 10:00:00,51.63,51.77,51.57,51.74,29174.0,49.324,49.4578,49.2667,49.4291,29174.0
2023-01-13 10:30:00,51.74,51.95,51.61,51.83,39984.0,49.4291,49.6297,49.3049,49.5151,39984.0
2023-01-13 11:00:00,51.85,51.91,51.68,51.88,36214.0,49.5342,49.5915,49.3718,49.5629,36214.0
2023-01-13 11:30:00,51.89,52.03,51.76,52.02,50518.0,49.5724,49.7062,49.4482,49.6966,50518.0
2023-01-13 12:00:00,51.99,51.99,51.78,51.88,35789.0,49.668,49.668,49.4673,49.5629,35789.0
2023-01-13 12:30:00,51.88,52.06,51.85,51.97,41400.0,49.5629,49.7348,49.5342,49.6488,41400.0
2023-01-13 13:00:00,51.96,52.01,51.85,51.88,56080.0,49.6393,49.6871,49.5342,49.5629,56080.0
2023-01-13 13:30:00,51.87,51.91,51.8,51.87,58592.0,49.5533,49.5915,49.4864,49.5533,58592.0
2023-01-13 14:00:00,51.87,51.89,51.78,51.83,61712.0,49.5533,49.5724,49.4673,49.5151,61712.0
2023-01-13 14:30:00,51.84,51.99,51.74,51.9,54300.0,49.5247,49.668,49.4291,49.582,54300.0
2023-01-13 15:00:00,51.9,52.05,51.84,52.01,94695.0,49.582,49.7253,49.5247,49.6871,94695.0
2023-01-13 15:30:00,52.01,52.19,51.97,51.98,214568.0,49.6871,49.859,49.6488,49.6584,214568.0
2023-01-17 09:30:00,51.4,51.9,51.31,51.82,54078.0,49.1043,49.582,49.0183,49.5055,54078.0
2023-01-17 10:00:00,51.82,52.05,51.8,51.81,64233.0,49.5055,49.7253,49.4864,49.496,64233.0
2023-01-17 10:30:00,51.82,51.82,51.63,51.64,28705.0,49.5055,49.5055,49.324,49.3336,28705.0
2023-01-17 11:00:00,51.64,51.65,51.51,51.57,22899.0,49.3336,49.3431,49.2094,49.2667,22899.0
2023-01-17 11:30:00,51.55,51.59,51.44,51.54,17645.0,49.2476,49.2858,49.1425,49.2381,17645.0
2023-01-17 12:00:00,51.56,51.61,51.36,51.36,22591.0,49.2572,49.3049,49.0661,49.0661,22591.0
2023-01-17 12:30:00,51.37,51.57,51.35,51.44,39044.0,49.0756,49.2667,49.0565,49.1425,39044.0
2023-01-17 13:00:00,51.45,51.52,51.34,51.35,176037.0,49.1521,49.2189,49.047,49.0565,176037.0
2023-01-17 13:30:00,51.35,51.47,51.33,51.44,42517.0,49.0565,49.1712,49.0374,49.1425,42517.0
2023-01-17 14:00:00,51.42,51.44,51.12,51.22,27153.0,49.1234,49.1425,48.8368,48.9323,27153.0
2023-01-17 14:30:00,51.22,51.28,51.18,51.26,262386.0,48.9323,48.9897,48.8941,48.9706,262386.0
2023-01-17 15:00:00,51.27,51.36,51.13,51.15,53146.0,48.9801,49.0661,48.8464,48.8655,53146.0
2023-01-17 15:30:00,51.15,51.2,50.87,50.93,365391.0,48.8655,48.9132,48.598,48.6553,365391.0
2023-01-18 09:30:00,51.61,51.77,51.44,51.49,77913.0,49.3049,49.4578,49.1425,49.1903,77913.0
2023-01-18 10:00:00,51.46,51.72,51.46,51.66,395997.0,49.1616,49.41,49.1616,49.3527,395997.0
2023-01-18 10:30:00,51.67,51.68,51.3,51.35,70159.0,49.3622,49.3718,49.0088,49.0565,70159.0
2023-01-18 11:00:00,51.36,51.44,51.01,51.01,38637.0,49.0661,49.1425,48.7317,48.7317,38637.0
2023-01-18 11:30:00,50.98,51.17,50.95,51.11,30915.0,48.7031,48.8846,48.6744,48.8273,30915.0
2023-01-18 12:00:00,51.1,51.14,50.87,50.87,43916.0,48.8177,48.8559,48.598,48.598,43916.0
2023-01-18 12:30:00,50.89,51.19,50.86,51.14,102896.0,48.6171,48.9037,48.5884,48.8559,102896.0
2023-01-18 13:00:00,51.14,51.19,50.82,51.07,90058.0,48.8559,48.9037,48.5502,48.789,90058.0
2023-01-18 13:30:00,51.06,51.31,51.01,51.18,49219.0,48.7795,49.0183,48.7317,48.8941,49219.0
2023-01-18 14:00:00,51.19,51.2,50.97,51.01,31644.0,48.9037,48.9132,48.6935,48.7317,31644.0
2023-01-18 14:30:00,51.01,51.04,50.69,50.71,45061.0,48.7317,48.7604,48.426,48.4451,45061.0
2023-01-18 15:00:00,50.71,50.83,50.59,50.66,42652.0,48.4451,48.5598,48.3305,48.3974,42652.0
2023-01-18 15:30:00,50.66,50.66,50.33,50.4,442100.0,48.3974,48.3974,48.0821,48.149,442100.0
2023-01-19 09:30:00,49.82,49.88,49.02,49.02,73268.0,47.5949,47.6522,46.8306,46.8306,73268.0
2023-01-19 10:00:00,49.04,49.25,48.78,48.95,136077.0,46.8497,47.0503,46.6013,46.7637,136077.0
2023-01-19 10:30:00,48.98,49.02,48.48,48.51,37430.0,46.7924,46.8306,46.3147,46.3434,37430.0
2023-01-19 11:00:00,48.51,48.6,48.18,48.21,79566.0,46.3434,46.4294,46.0281,46.0568,79566.0
2023-01-19 11:30:00,48.21,48.51,48.21,48.47,72649.0,46.0568,46.3434,46.0568,46.3052,72649.0
2023-01-19 12:00:00,48.46,48.68,48.33,48.34,71434.0,46.2956,46.5058,46.1714,46.181,71434.0
2023-01-19 12:30:00,48.39,48.58,48.37,48.49,27151.0,46.2287,46.4103,46.2096,46.3243,27151.0
2023-01-19 13:00:00,48.53,48.61,48.44,48.48,63202.0,46.3625,46.4389,46.2765,46.3147,63202.0
2023-01-19 13:30:00,48.51,48.81,48.51,48.67,31044.0,46.3434,46.63,46.3434,46.4962,31044.0
2023-01-19 14:00:00,48.68,48.82,48.57,48.79,34643.0,46.5058,46.6395,46.4007,46.6109,34643.0
2023-01-19 14:30:00,48.76,48.89,48.66,48.77,29191.0,46.5822,46.7064,46.4867,46.5918,29191.0
2023-01-19 15:00:00,48.78,48.85,48.44,48.53,45863.0,46.6013,46.6682,46.2765,46.3625,45863.0
2023-01-19 15:30:00,48.54,48.55,48.19,48.25,327552.0,46.372,46.3816,46.0377,46.095,327552.0
2023-01-20 09:30:00,48.54,48.68,48.05,48.68,243841.0,46.372,46.5058,45.9039,46.5058,243841.0
2023-01-20 10:00:00,48.7,49.11,48.66,49.11,38119.0,46.5249,46.9166,46.4867,46.9166,38119.0
2023-01-20 10:30:00,49.12,49.22,49.02,49.13,53893.0,46.9261,47.0217,46.8306,46.9357,53893.0
2023-01-20 11:00:00,49.12,49.25,49.07,49.19,19148.0,46.9261,47.0503,46.8784,46.993,19148.0
2023-01-20 11:30:00,49.21,49.31,49.11,49.19,32243.0,47.0121,47.1077,46.9166,46.993,32243.0
2023-01-20 12:00:00,49.24,49.32,49.21,49.31,15835.0,47.0408,47.1172,47.0121,47.1077,15835.0
2023-01-20 12:30:00,49.31,49.49,49.3,49.35,43084.0,47.1077,47.2796,47.0981,47.1459,43084.0
2023-01-20 13:00:00,49.35,49.47,49.32,49.39,46351.0,47.1459,47.2605,47.1172,47.1841,46351.0
2023-01-20 13:30:00,49.41,49.69,49.41,49.69,39830.0,47.2032,47.4707,47.2032,47.4707,39830.0
2023-01-20 14:00:00,49.69,50.01,49.61,49.86,123662.0,47.4707,47.7764,47.3943,47.6331,123662.0
2023-01-20 14:30:00,49.86,49.95,49.77,49.88,55700.0,47.6331,47.7191,47.5471,47.6522,55700.0
2023-01-20 15:00:00,49.89,50.04,49.85,49.97,93247.0,47.6617,47.805,47.6235,47.7382,93247.0
2023-01-20 15:30:00,49.97,50.24,49.92,50.14,307601.0,47.7382,47.9961,47.6904,47.9006,307601.0
2023-01-23 09:30:00,50.37,50.63,50.15,50.47,120087.0,48.1203,48.3687,47.9101,48.2158,120087.0
2023-01-23 10:00:00,50.48,50.54,50.38,50.47,56714.0,48.2254,48.2827,48.1299,48.2158,56714.0
2023-01-23 10:30:00,50.46,50.55,50.35,50.4,36954.0,48.2063,48.2923,48.1012,48.149,36954.0
2023-01-23 11:00:00,50.41,50.75,50.39,50.59,114615.0,48.1585,48.4833,48.1394,48.3305,114615.0
2023-01-23 11:30:00,50.58,50.72,50.43,50.61,105579.0,48.3209,48.4547,48.1776,48.3496,105579.0
2023-01-23 12:00:00,50.6,50.6,50.39,50.56,41069.0,48.34,48.34,48.1394,48.3018,41069.0
2023-01-23 12:30:00,50.55,50.73,50.54,50.72,36414.0,48.2923,48.4642,48.2827,48.4547,36414.0
2023-01-23 13:00:00,50.72,50.79,50.69,50.75,33876.0,48.4547,48.5216,48.426,48.4833,33876.0
2023-01-23 13:30:00,50.75,51.04,50.75,50.98,69552.0,48.4833,48.7604,48.4833,48.7031,69552.0
2023-01-23 14:00:00,50.98,50.98,50.72,50.76,61787.0,48.7031,48.7031,48.4547,48.4929,61787.0
2023-01-23 14:30:00,50.78,50.86,50.6,50.69,55163.0,48.512,48.5884,48.34,48.426,55163.0
2023-01-23 15:00:00,50.68,50.88,50.67,50.86,62142.0,48.4165,48.6075,48.4069,48.5884,62142.0
2023-01-23 15:30:00,50.86,51.19,50.86,51.13,210327.0,48.5884,48.9037,48.5884,48.8464,210327.0
2023-01-24 09:30:00,50.61,51.3,50.6,50.81,28002.0,48.3496,49.0088,48.34,48.5407,28002.0
2023-01-24 10:00:00,50.8,51.15,50.79,51.05,31926.0,48.5311,48.8655,48.5216,48.7699,31926.0
2023-01-24 10:30:00,51.05,51.66,51.02,51.61,59524.0,48.7699,49.3527,48.7413,49.3049,59524.0
2023-01-24 11:00:00,51.62,51.8,51.55,51.78,96460.0,49.3145,49.4864,49.2476,49.4673,96460.0
2023-01-24 11:30:00,51.77,51.81,51.4,51.46,55962.0,49.4578,49.496,49.1043,49.1616,55962.0
2023-01-24 12:00:00,51.45,51.46,51.24,51.34,24557.0,49.1521,49.1616,48.9515,49.047,24557.0
2023-01-24 12:30:00,51.34,51.51,51.34,51.46,33633.0,49.047,49.2094,49.047,49.1616,33633.0
2023-01-24 13:00:00,51.45,51.57,51.39,51.52,28369.0,49.1521,49.2667,49.0948,49.2189,28369.0
2023-01-24 13:30:00,51.52,51.56,51.37,51.41,30658.0,49.2189,49.2572,49.0756,49.1139,30658.0
2023-01-24 14:00:00,51.41,51.53,51.33,51.4,53689.0,49.1139,49.2285,49.0374,49.1043,53689.0
2023-01-24 14:30:00,51.41,51.57,51.4,51.49,26253.0,49.1139,49.2667,49.1043,49.1903,26253.0
2023-01-24 15:00:00,51.5,51.54,51.39,51.42,49548.0,49.1998,49.2381,49.0948,49.1234,49548.0
2023-01-24 15:30:00,51.43,51.44,51.09,51.12,266817.0,49.133,49.1425,48.8082,48.8368,266817.0
2023-01-25 09:30:00,50.49,50.65,50.21,50.45,146135.0,48.2349,48.3878,47.9675,48.1967,146135.0
2023-01-25 10:00:00,50.48,50.7,50.28,50.34,23992.0,48.2254,48.4356,48.0343,48.0916,23992.0
2023-01-25 10:30:00,50.35,50.38,50.15,50.32,18066.0,48.1012,48.1299,47.9101,48.0725,18066.0
2023-01-25 11:00:00,50.31,50.52,50.25,50.49,15588.0,48.063,48.2636,48.0057,48.2349,15588.0
2023-01-25 11:30:00,50.51,50.73,50.45,50.7,19702.0,48.2541,48.4642,48.1967,48.4356,19702.0
2023-01-25 12:00:00,50.7,50.82,50.65,50.74,37992.0,48.4356,48.5502,48.3878,48.4738,37992.0
2023-01-25 12:30:00,50.77,50.84,50.72,50.76,36763.0,48.5024,48.5693,48.4547,48.4929,36763.0
2023-01-25 13:00:00,50.76,50.98,50.75,50.92,32279.0,48.4929,48.7031,48.4833,48.6457,32279.0
2023-01-25 13:30:00,50.93,51.0,50.86,51.0,29028.0,48.6553,48.7222,48.5884,48.7222,29028.0
2023-01-25 14:00:00,51.01,51.2,51.01,51.12,60297.0,48.7317,48.9132,48.7317,48.8368,60297.0
2023-01-25 14:30:00,51.12,51.32,51.02,51.28,83085.0,48.8368,49.0279,48.7413,48.9897,83085.0
2023-01-25 15:00:00,51.28,51.39,51.22,51.28,47723.0,48.9897,49.0948,48.9323,48.9897,47723.0
2023-01-25 15:30:00,51.28,51.34,51.18,51.34,120165.0,48.9897,49.047,48.8941,49.047,120165.0
2023-01-26 09:30:00,50.4,50.89,49.57,50.67,351279.0,48.149,48.6171,47.356,48.4069,351279.0
2023-01-26 10:00:00,50.66,50.68,49.87,50.12,101753.0,48.3974,48.4165,47.6426,47.8815,101753.0
2023-01-26 10:30:00,50.13,50.2,49.75,49.77,67321.0,47.891,47.9579,47.528,47.5471,67321.0
2023-01-26 11:00:00,49.76,50.05,49.7,50.03,120987.0,47.5376,47.8146,47.4802,47.7955,120987.0
2023-01-26 11:30:00,50.02,50.49,49.99,50.46,116527.0,47.7859,48.2349,47.7573,48.2063,116527.0
2023-01-26 12:00:00,50.47,50.7,50.45,50.55,91778.0,48.2158,48.4356,48.1967,48.2923,91778.0
2023-01-26 12:30:00,50.55,50.72,50.54,50.59,98045.0,48.2923,48.4547,48.2827,48.3305,98045.0
2023-01-26 13:00:00,50.6,50.65,50.21,50.49,52813.0,48.34,48.3878,47.9675,48.2349,52813.0
2023-01-26 13:30:00,50.49,50.64,50.47,50.54,39337.0,48.2349,48.3782,48.2158,48.2827,39337.0
2023-01-26 14:00:00,50.52,50.6,50.46,50.59,54995.0,48.2636,48.34,48.2063,48.3305,54995.0
2023-01-26 14:30:00,50.62,50.63,50.47,50.51,66405.0,48.3591,48.3687,48.2158,48.2541,66405.0
2023-01-26 15:00:00,50.51,50.63,50.43,50.61,118200.0,48.2541,48.3687,48.1776,48.3496,118200.0
2023-01-26 15:30:00,50.6,50.66,50.44,50.59,248444.0,48.34,48.3974,48.1872,48.3305,248444.0
2023-01-27 09:30:00,50.46,50.82,50.18,50.82,40368.0,48.2063,48.5502,47.9388,48.5502,40368.0
2023-01-27 10:00:00,50.79,50.95,50.71,50.9,49361.0,48.5216,48.6744,48.4451,48.6266,49361.0
2023-01-27 10:30:00,50.94,51.31,50.85,50.91,42411.0,48.6649,49.0183,48.5789,48.6362,42411.0
2023-01-27 11:00:00,50.91,50.97,50.75,50.96,40100.0,48.6362,48.6935,48.4833,48.684,40100.0
2023-01-27 11:30:00,50.97,51.21,50.95,51.01,32479.0,48.6935,48.9228,48.6744,48.7317,32479.0
2023-01-27 12:00:00,51.0,51.12,50.9,51.05,34096.0,48.7222,48.8368,48.6266,48.7699,34096.0
2023-01-27 12:30:00,51.05,51.1,51.04,51.08,12662.0,48.7699,48.8177,48.7604,48.7986,12662.0
2023-01-27 13:00:00,51.08,51.1,51.0,51.0,14600.0,48.7986,48.8177,48.7222,48.7222,14600.0
2023-01-27 13:30:00,51.01,51.06,50.9,51.06,25584.0,48.7317,48.7795,48.6266,48.7795,25584.0
2023-01-27 14:00:00,51.05,51.13,51.01,51.04,32523.0,48.7699,48.8464,48.7317,48.7604,32523.0
2023-01-27 14:30:00,51.05,51.16,51.04,51.13,23624.0,48.7699,48.875,48.7604,48.8464,23624.0
2023-01-27 15:00:00,51.12,51.29,51.12,51.23,28133.0,48.8368,48.9992,48.8368,48.9419,28133.0
2023-01-27 15:30:00,51.25,51.27,51.01,51.04,162355.0,48.961,48.9801,48.7317,48.7604,162355.0
2023-01-30 09:30:00,50.57,51.07,50.57,50.96,45941.0,48.3114,48.789,48.3114,48.684,45941.0
2023-01-30 10:00:00,50.96,51.22,50.95,51.0,28719.0,48.684,48.9323,48.6744,48.7222,28719.0
2023-01-30 10:30:00,50.98,50.99,50.6,50.78,31491.0,48.7031,48.7126,48.34,48.512,31491.0
2023-01-30 11:00:00,50.77,50.98,50.74,50.89,27305.0,48.5024,48.7031,48.4738,48.6171,27305.0
2023-01-30 11:30:00,50.9,50.96,50.73,50.87,22098.0,48.6266,48.684,48.4642,48.598,22098.0
2023-01-30 12:00:00,50.87,50.94,50.78,50.93,26402.0,48.598,48.6649,48.512,48.6553,26402.0
2023-01-30 12:30:00,50.92,50.99,50.82,50.86,27998.0,48.6457,48.7126,48.5502,48.5884,27998.0
2023-01-30 13:00:00,50.85,50.99,50.79,50.88,36234.0,48.5789,48.7126,48.5216,48.6075,36234.0
2023-01-30 13:30:00,50.87,50.87,50.77,50.82,43801.0,48.598,48.598,48.5024,48.5502,43801.0
2023-01-30 14:00:00,50.82,50.84,50.72,50.8,53564.0,48.5502,48.5693,48.4547,48.5311,53564.0
2023-01-30 14:30:00,50.79,50.8,50.66,50.73,39133.0,48.5216,48.5311,48.3974,48.4642,39133.0
2023-01-30 15:00:00,50.73,50.77,50.6,50.6,40957.0,48.4642,48.5024,48.34,48.34,40957.0
2023-01-30 15:30:00,50.58,50.68,50.38,50.44,145914.0,48.3209,48.4165,48.1299,48.1872,145914.0
2023-01-31 09:30:00,50.87,51.25,50.76,51.07,26965.0,48.598,48.961,48.4929,48.789,26965.0
2023-01-31 10:00:00,51.04,51.33,50.81,51.32,47534.0,48.7604,49.0374,48.5407,49.0279,47534.0
2023-01-31 10:30:00,51.35,51.49,51.31,51.43,24628.0,49.0565,49.1903,49.0183,49.133,24628.0
2023-01-31 11:00:00,51.43,51.93,51.43,51.84,47864.0,49.133,49.6106,49.133,49.5247,47864.0
2023-01-31 11:30:00,51.83,52.14,51.78,52.12,72034.0,49.5151,49.8113,49.4673,49.7921,72034.0
2023-01-31 12:00:00,52.11,52.14,51.93,52.08,39389.0,49.7826,49.8113,49.6106,49.7539,39389.0
2023-01-31 12:30:00,52.08,52.28,52.01,52.27,30044.0,49.7539,49.945,49.6871,49.9354,30044.0
2023-01-31 13:00:00,52.25,52.31,52.18,52.3,27304.0,49.9163,49.9737,49.8495,49.9641,27304.0
2023-01-31 13:30:00,52.3,52.62,52.27,52.58,78006.0,49.9641,50.2698,49.9354,50.2316,78006.0
2023-01-31 14:00:00,52.61,52.74,52.52,52.6,83745.0,50.2603,50.3845,50.1743,50.2507,83745.0
2023-01-31 14:30:00,52.6,52.68,52.42,52.65,56918.0,50.2507,50.3271,50.0787,50.2985,56918.0
2023-01-31 15:00:00,52.68,52.86,52.54,52.63,171201.0,50.3271,50.4991,50.1934,50.2794,171201.0
2023-01-31 15:30:00,52.64,53.21,52.63,53.21,266747.0,50.2889,50.8335,50.2794,50.8335,266747.0
2023-02-01 09:30:00,53.0,53.86,52.92,53.82,110870.0,50.6328,51.4544,50.5564,51.4162,110870.0
2023-02-01 10:00:00,53.79,53.79,53.22,53.62,134648.0,51.3876,51.3876,50.843,51.2252,134648.0
2023-02-01 10:30:00,53.61,53.76,53.41,53.68,228276.0,51.2156,51.3589,51.0245,51.2825,228276.0
2023-02-01 11:00:00,53.66,53.72,53.22,53.48,139681.0,51.2634,51.3207,50.843,51.0914,139681.0
2023-02-01 11:30:00,53.47,53.57,53.31,53.37,93632.0,51.0819,51.1774,50.929,50.9863,93632.0
2023-02-01 12:00:00,53.37,53.6,53.35,53.57,114114.0,50.9863,51.206,50.9672,51.1774,114114.0
2023-02-01 12:30:00,53.59,53.74,53.54,53.67,69520.0,51.1965,51.3398,51.1487,51.2729,69520.0
2023-02-01 13:00:00,53.67,53.78,53.62,53.74,95037.0,51.2729,51.378,51.2252,51.3398,95037.0
2023-02-01 13:30:00,53.76,53.93,53.58,53.6,81910.0,51.3589,51.5213,51.1869,51.206,81910.0
2023-02-01 14:00:00,53.57,53.59,53.28,53.55,108911.0,51.1774,51.1965,50.9003,51.1583,108911.0
2023-02-01 14:30:00,53.56,54.38,53.17,54.33,199620.0,51.1678,51.9512,50.7953,51.9034,199620.0
2023-02-01 15:00:00,54.35,54.99,54.35,54.74,271033.0,51.9225,52.534,51.9225,52.2951,271033.0
2023-02-01 15:30:00,54.75,54.91,54.22,54.37,687366.0,52.3047,52.4575,51.7984,51.9417,687366.0
2023-02-02 09:30:00,55.19,55.74,54.96,55.1,414301.0,52.725,53.2505,52.5053,52.6391,414301.0
2023-02-02 10:00:00,55.08,55.61,54.96,55.61,86580.0,52.6199,53.1263,52.5053,53.1263,86580.0
2023-02-02 10:30:00,55.61,56.31,55.57,56.29,215468.0,53.1263,53.795,53.0881,53.7759,215468.0
2023-02-02 11:00:00,56.28,56.28,56.07,56.16,68453.0,53.7663,53.7663,53.5657,53.6517,68453.0
2023-02-02 11:30:00,56.13,56.33,56.07,56.25,64545.0,53.623,53.8141,53.5657,53.7377,64545.0
2023-02-02 12:00:00,56.24,56.49,56.21,56.4,44655.0,53.7281,53.967,53.6995,53.881,44655.0
2023-02-02 12:30:00,56.39,56.46,56.33,56.4,48800.0,53.8714,53.9383,53.8141,53.881,48800.0
2023-02-02 13:00:00,56.4,56.57,56.38,56.51,69861.0,53.881,54.0434,53.8619,53.9861,69861.0
2023-02-02 13:30:00,56.52,57.04,56.52,57.04,88255.0,53.9956,54.4924,53.9956,54.4924,88255.0
2023-02-02 14:00:00,57.04,57.13,56.93,57.07,153240.0,54.4924,54.5784,54.3873,54.5211,153240.0
2023-02-02 14:30:00,57.07,57.07,56.41,56.42,111602.0,54.5211,54.5211,53.8905,53.9001,111602.0
2023-02-02 15:00:00,56.42,56.69,56.3,56.65,113476.0,53.9001,54.158,53.7855,54.1198,113476.0
2023-02-02 15:30:00,56.66,56.78,56.39,56.69,353305.0,54.1294,54.244,53.8714,54.158,353305.0
2023-02-03 09:30:00,55.44,56.29,55.13,56.11,105685.0,52.9639,53.7759,52.6677,53.6039,105685.0
2023-02-03 10:00:00,55.99,56.06,55.55,55.81,85224.0,53.4893,53.5562,53.069,53.3173,85224.0
2023-02-03 10:30:00,55.77,56.02,55.69,55.77,83425.0,53.2791,53.518,53.2027,53.2791,83425.0
2023-02-03 11:00:00,55.8,55.88,55.74,55.86,42056.0,53.3078,53.3842,53.2505,53.3651,42056.0
2023-02-03 11:30:00,55.86,55.97,55.56,55.58,73178.0,53.3651,53.4702,53.0785,53.0976,73178.0
2023-02-03 12:00:00,55.58,55.71,55.53,55.62,28069.0,53.0976,53.2218,53.0498,53.1358,28069.0
2023-02-03 12:30:00,55.58,55.65,55.44,55.48,45716.0,53.0976,53.1645,52.9639,53.0021,45716.0
2023-02-03 13:00:00,55.48,55.59,55.19,55.21,99409.0,53.0021,53.1072,52.725,52.7441,99409.0
2023-02-03 13:30:00,55.2,55.33,55.06,55.12,84086.0,52.7346,52.8588,52.6008,52.6582,84086.0
2023-02-03 14:00:00,55.13,55.4,55.09,55.3,66259.0,52.6677,52.9257,52.6295,52.8301,66259.0
2023-02-03 14:30:00,55.29,55.3,55.1,55.12,114312.0,52.8206,52.8301,52.6391,52.6582,114312.0
2023-02-03 15:00:00,55.09,55.18,54.96,55.01,101181.0,52.6295,52.7155,52.5053,52.5531,101181.0
2023-02-03 15:30:00,55.02,55.4,55.01,55.39,318082.0,52.5626,52.9257,52.5531,52.9161,318082.0
2023-02-06 09:30:00,54.67,54.81,54.0,54.37,140574.0,52.2283,52.362,51.5882,51.9417,140574.0
2023-02-06 10:00:00,54.34,54.45,53.98,54.2,67922.0,51.913,52.0181,51.5691,51.7792,67922.0
2023-02-06 10:30:00,54.19,54.33,53.99,54.25,37120.0,51.7697,51.9034,51.5786,51.827,37120.0
2023-02-06 11:00:00,54.24,54.45,54.19,54.4,45144.0,51.8175,52.0181,51.7697,51.9703,45144.0
2023-02-06 11:30:00,54.39,54.48,54.18,54.25,34340.0,51.9608,52.0467,51.7601,51.827,34340.0
2023-02-06 12:00:00,54.25,54.3,54.03,54.11,64015.0,51.827,51.8748,51.6168,51.6933,64015.0
2023-02-06 12:30:00,54.11,54.36,54.11,54.19,35036.0,51.6933,51.9321,51.6933,51.7697,35036.0
2023-02-06 13:00:00,54.15,54.17,54.02,54.03,51341.0,51.7315,51.7506,51.6073,51.6168,51341.0
2023-02-06 13:30:00,54.01,54.09,53.99,54.09,37053.0,51.5977,51.6742,51.5786,51.6742,37053.0
2023-02-06 14:00:00,54.09,54.37,54.09,54.21,42377.0,51.6742,51.9417,51.6742,51.7888,42377.0
2023-02-06 14:30:00,54.21,54.37,54.11,54.31,51862.0,51.7888,51.9417,51.6933,51.8843,51862.0
2023-02-06 15:00:00,54.31,54.34,54.13,54.19,29169.0,51.8843,51.913,51.7124,51.7697,29169.0
2023-02-06 15:30:00,54.2,54.33,54.1,54.3,185987.0,51.7792,51.9034,51.6837,51.8748,185987.0
2023-02-07 09:30:00,53.74,54.2,53.45,53.98,64771.0,51.3398,51.7792,51.0627,51.5691,64771.0
2023-02-07 10:00:00,53.98,54.01,53.53,53.57,40816.0,51.5691,51.5977,51.1392,51.1774,40816.0
2023-02-07 10:30:00,53.56,53.6,53.26,53.43,84955.0,51.1678,51.206,50.8812,51.0436,84955.0
2023-02-07 11:00:00,53.42,53.55,53.36,53.55,37389.0,51.0341,51.1583,50.9768,51.1583,37389.0
2023-02-07 11:30:00,53.56,53.76,53.46,53.5,38214.0,51.1678,51.3589,51.0723,51.1105,38214.0
2023-02-07 12:00:00,53.5,53.68,53.45,53.53,31208.0,51.1105,51.2825,51.0627,51.1392,31208.0
2023-02-07 12:30:00,53.53,54.28,53.44,54.24,71091.0,51.1392,51.8557,51.0532,51.8175,71091.0
2023-02-07 13:00:00,54.24,54.34,53.69,53.69,71050.0,51.8175,51.913,51.292,51.292,71050.0
2023-02-07 13:30:00,53.65,53.69,53.37,53.64,73597.0,51.2538,51.292,50.9863,51.2443,73597.0
2023-02-07 14:00:00,53.64,54.3,53.63,54.17,64961.0,51.2443,51.8748,51.2347,51.7506,64961.0
2023-02-07 14:30:00,54.18,54.37,54.14,54.27,61001.0,51.7601,51.9417,51.7219,51.8461,61001.0
2023-02-07 15:00:00,54.28,54.43,54.12,54.31,65110.0,51.8557,51.999,51.7028,51.8843,65110.0
2023-02-07 15:30:00,54.31,54.74,54.21,54.5,323854.0,51.8843,52.2951,51.7888,52.0658,323854.0
2023-02-08 09:30:00,54.25,54.5,53.94,54.33,68751.0,51.827,52.0658,51.5309,51.9034,68751.0
2023-02-08 10:00:00,54.33,54.43,54.17,54.29,28382.0,51.9034,51.999,51.7506,51.8652,28382.0
2023-02-08 10:30:00,54.23,54.45,54.03,54.29,76028.0,51.8079,52.0181,51.6168,51.8652,76028.0
2023-02-08 11:00:00,54.25,54.26,53.8,53.93,62613.0,51.827,51.8366,51.3971,51.5213,62613.0
2023-02-08 11:30:00,53.92,54.1,53.78,54.07,68419.0,51.5118,51.6837,51.378,51.6551,68419.0
2023-02-08 12:00:00,54.05,54.14,53.96,54.08,84267.0,51.6359,51.7219,51.55,51.6646,84267.0
2023-02-08 12:30:00,54.06,54.13,53.77,54.13,180953.0,51.6455,51.7124,51.3685,51.7124,180953.0
2023-02-08 13:00:00,54.14,54.25,53.9,53.97,106905.0,51.7219,51.827,51.4926,51.5595,106905.0
2023-02-08 13:30:00,53.97,54.06,53.89,54.0,127588.0,51.5595,51.6455,51.4831,51.5882,127588.0
2023-02-08 14:00:00,53.98,54.17,53.89,54.02,143200.0,51.5691,51.7506,51.4831,51.6073,143200.0
2023-02-08 14:30:00,54.02,54.04,53.72,53.76,219545.0,51.6073,51.6264,51.3207,51.3589,219545.0
2023-02-08 15:00:00,53.75,53.84,53.44,53.83,313611.0,51.3493,51.4353,51.0532,51.4258,313611.0
2023-02-08 15:30:00,53.82,54.19,53.79,54.13,819685.0,51.4162,51.7697,51.3876,51.7124,819685.0
2023-02-09 09:30:00,52.5,56.63,52.18,54.62,811159.0,50.1552,54.1007,49.8495,52.1805,811159.0
2023-02-09 10:00:00,54.61,55.13,54.38,54.71,154876.0,52.1709,52.6677,51.9512,52.2665,154876.0
2023-02-09 10:30:00,54.69,55.25,54.6,54.89,122650.0,52.2474,52.7824,52.1614,52.4384,122650.0
2023-02-09 11:00:00,54.93,54.96,54.39,54.54,163971.0,52.4766,52.5053,51.9608,52.1041,163971.0
2023-02-09 11:30:00,54.5,54.54,53.94,54.31,98797.0,52.0658,52.1041,51.5309,51.8843,98797.0
2023-02-09 12:00:00,54.32,54.32,53.89,54.03,128443.0,51.8939,51.8939,51.4831,51.6168,128443.0
2023-02-09 12:30:00,54.06,54.24,53.92,54.19,101717.0,51.6455,51.8175,51.5118,51.7697,101717.0
2023-02-09 13:00:00,54.19,54.47,54.14,54.34,181723.0,51.7697,52.0372,51.7219,51.913,181723.0
2023-02-09 13:30:00,54.34,54.36,54.11,54.29,174189.0,51.913,51.9321,51.6933,51.8652,174189.0
2023-02-09 14:00:00,54.28,54.43,54.05,54.05,165783.0,51.8557,51.999,51.6359,51.6359,165783.0
2023-02-09 14:30:00,54.06,54.26,53.88,54.12,143367.0,51.6455,51.8366,51.4735,51.7028,143367.0
2023-02-09 15:00:00,54.12,54.2,53.98,54.06,204267.0,51.7028,51.7792,51.5691,51.6455,204267.0
2023-02-09 15:30:00,54.06,54.14,53.97,53.99,549904.0,51.6455,51.7219,51.5595,51.5786,549904.0
2023-02-10 09:30:00,54.53,54.82,53.83,54.82,241360.0,52.0945,52.3716,51.4258,52.3716,241360.0
2023-02-10 10:00:00,54.83,55.18,54.62,55.16,256443.0,52.3811,52.7155,52.1805,52.6964,256443.0
2023-02-10 10:30:00,55.18,55.5,54.85,55.16,386857.0,52.7155,53.0212,52.4002,52.6964,386857.0
2023-02-10 11:00:00,55.15,55.31,55.06,55.16,137352.0,52.6868,52.8397,52.6008,52.6964,137352.0
2023-02-10 11:30:00,55.13,55.58,55.12,55.19,246276.0,52.6677,53.0976,52.6582,52.725,246276.0
2023-02-10 12:00:00,55.18,55.61,55.16,55.5,226001.0,52.7155,53.1263,52.6964,53.0212,226001.0
2023-02-10 12:30:00,55.51,55.8,55.4,55.53,217178.0,53.0307,53.3078,52.9257,53.0498,217178.0
2023-02-10 13:00:00,55.53,55.67,55.4,55.61,116510.0,53.0498,53.1836,52.9257,53.1263,116510.0
2023-02-10 13:30:00,55.61,55.62,55.06,55.16,239865.0,53.1263,53.1358,52.6008,52.6964,239865.0
2023-02-10 14:00:00,55.15,55.3,55.06,55.09,139625.0,52.6868,52.8301,52.6008,52.6295,139625.0
2023-02-10 14:30:00,55.09,55.18,54.95,55.05,180843.0,52.6295,52.7155,52.4958,52.5913,180843.0
2023-02-10 15:00:00,55.06,55.2,54.95,55.17,144704.0,52.6008,52.7346,52.4958,52.7059,144704.0
2023-02-10 15:30:00,55.17,55.32,55.04,55.06,625822.0,52.7059,52.8492,52.5817,52.6008,625822.0
2023-02-13 09:30:00,55.38,56.19,55.15,56.08,139066.0,52.9065,53.6804,52.6868,53.5753,139066.0
2023-02-13 10:00:00,56.06,56.33,55.97,56.29,90691.0,53.5562,53.8141,53.4702,53.7759,90691.0
2023-02-13 10:30:00,56.28,56.38,56.12,56.33,142971.0,53.7663,53.8619,53.6135,53.8141,142971.0
2023-02-13 11:00:00,56.35,56.47,56.24,56.37,91838.0,53.8332,53.9479,53.7281,53.8523,91838.0
2023-02-13 11:30:00,56.37,56.37,56.07,56.2,141502.0,53.8523,53.8523,53.5657,53.6899,141502.0
2023-02-13 12:00:00,56.21,56.41,56.17,56.22,165641.0,53.6995,53.8905,53.6613,53.709,165641.0
2023-02-13 12:30:00,56.22,56.27,56.03,56.05,86646.0,53.709,53.7568,53.5275,53.5466,86646.0
2023-02-13 13:00:00,56.05,56.07,55.84,56.02,150129.0,53.5466,53.5657,53.346,53.518,150129.0
2023-02-13 13:30:00,56.03,56.12,55.95,55.98,72105.0,53.5275,53.6135,53.4511,53.4797,72105.0
2023-02-13 14:00:00,55.97,56.04,55.84,55.87,93136.0,53.4702,53.5371,53.346,53.3747,93136.0
2023-02-13 14:30:00,55.88,55.92,55.83,55.88,108495.0,53.3842,53.4224,53.3364,53.3842,108495.0
2023-02-13 15:00:00,55.87,56.15,55.84,56.11,119858.0,53.3747,53.6422,53.346,53.6039,119858.0
2023-02-13 15:30:00,56.11,56.59,56.06,56.55,506260.0,53.6039,54.0625,53.5562,54.0243,506260.0
2023-02-14 09:30:00,56.37,56.57,55.48,55.91,140581.0,53.8523,54.0434,53.0021,53.4129,140581.0
2023-02-14 10:00:00,55.87,56.25,55.82,55.96,54435.0,53.3747,53.7377,53.3269,53.4606,54435.0
2023-02-14 10:30:00,55.97,56.0,55.47,55.59,56832.0,53.4702,53.4989,52.9925,53.1072,56832.0
2023-02-14 11:00:00,55.59,55.81,55.53,55.54,75134.0,53.1072,53.3173,53.0498,53.0594,75134.0
2023-02-14 11:30:00,55.54,55.54,55.17,55.28,51289.0,53.0594,53.0594,52.7059,52.811,51289.0
2023-02-14 12:00:00,55.28,55.52,55.28,55.39,31846.0,52.811,53.0403,52.811,52.9161,31846.0
2023-02-14 12:30:00,55.39,55.52,55.36,55.42,27824.0,52.9161,53.0403,52.8874,52.9448,27824.0
2023-02-14 13:00:00,55.42,55.8,55.41,55.66,33844.0,52.9448,53.3078,52.9352,53.174,33844.0
2023-02-14 13:30:00,55.65,55.68,55.51,55.54,38424.0,53.1645,53.1931,53.0307,53.0594,38424.0
2023-02-14 14:00:00,55.54,55.63,55.35,55.56,64893.0,53.0594,53.1454,52.8779,53.0785,64893.0
2023-02-14 14:30:00,55.56,55.75,55.56,55.63,48610.0,53.0785,53.26,53.0785,53.1454,48610.0
2023-02-14 15:00:00,55.65,55.7,55.52,55.64,60643.0,53.1645,53.2123,53.0403,53.1549,60643.0
2023-02-14 15:30:00,55.64,55.7,55.4,55.44,296200.0,53.1549,53.2123,52.9257,52.9639,296200.0
2023-02-15 09:30:00,54.91,55.35,54.91,54.99,60998.0,52.4575,52.8779,52.4575,52.534,60998.0
2023-02-15 10:00:00,55.0,55.83,54.96,55.8,81801.0,52.5435,53.3364,52.5053,53.3078,81801.0
2023-02-15 10:30:00,55.8,56.19,55.79,56.06,46459.0,53.3078,53.6804,53.2982,53.5562,46459.0
2023-02-15 11:00:00,56.04,56.27,55.99,56.27,48977.0,53.5371,53.7568,53.4893,53.7568,48977.0
2023-02-15 11:30:00,56.26,56.39,56.17,56.25,35122.0,53.7472,53.8714,53.6613,53.7377,35122.0
2023-02-15 12:00:00,56.25,56.26,56.0,56.03,34242.0,53.7377,53.7472,53.4989,53.5275,34242.0
2023-02-15 12:30:00,56.03,56.21,56.03,56.14,40634.0,53.5275,53.6995,53.5275,53.6326,40634.0
2023-02-15 13:00:00,56.14,56.33,56.09,56.3,31824.0,53.6326,53.8141,53.5848,53.7855,31824.0
2023-02-15 13:30:00,56.33,56.37,56.23,56.3,35868.0,53.8141,53.8523,53.7186,53.7855,35868.0
2023-02-15 14:00:00,56.31,56.35,56.15,56.29,46335.0,53.795,53.8332,53.6422,53.7759,46335.0
2023-02-15 14:30:00,56.31,56.31,56.08,56.09,39010.0,53.795,53.795,53.5753,53.5848,39010.0
2023-02-15 15:00:00,56.11,56.27,56.08,56.18,48257.0,53.6039,53.7568,53.5753,53.6708,48257.0
2023-02-15 15:30:00,56.18,56.23,55.99,56.18,198994.0,53.6708,53.7186,53.4893,53.6708,198994.0
2023-02-16 09:30:00,55.08,55.54,54.73,55.18,43066.0,52.6199,53.0594,52.2856,52.7155,43066.0
2023-02-16 10:00:00,55.23,55.56,55.13,55.55,24214.0,52.7632,53.0785,52.6677,53.069,24214.0
2023-02-16 10:30:00,55.58,55.88,55.5,55.81,39375.0,53.0976,53.3842,53.0212,53.3173,39375.0
2023-02-16 11:00:00,55.81,55.97,55.74,55.87,43962.0,53.3173,53.4702,53.2505,53.3747,43962.0
2023-02-16 11:30:00,55.88,56.1,55.81,55.98,39526.0,53.3842,53.5944,53.3173,53.4797,39526.0
2023-02-16 12:00:00,55.96,56.11,55.86,56.03,29450.0,53.4606,53.6039,53.3651,53.5275,29450.0
2023-02-16 12:30:00,56.04,56.15,56.0,56.02,21041.0,53.5371,53.6422,53.4989,53.518,21041.0
2023-02-16 13:00:00,56.05,56.17,56.02,56.02,30294.0,53.5466,53.6613,53.518,53.518,30294.0
2023-02-16 13:30:00,56.03,56.3,56.02,56.25,27856.0,53.5275,53.7855,53.518,53.7377,27856.0
2023-02-16 14:00:00,56.26,56.35,56.14,56.25,35628.0,53.7472,53.8332,53.6326,53.7377,35628.0
2023-02-16 14:30:00,56.21,56.24,56.16,56.19,37560.0,53.6995,53.7281,53.6517,53.6804,37560.0
2023-02-16 15:00:00,56.16,56.19,55.89,55.89,63995.0,53.6517,53.6804,53.3938,53.3938,63995.0
2023-02-16 15:30:00,55.89,55.99,55.75,55.82,177155.0,53.3938,53.4893,53.26,53.3269,177155.0
2023-02-17 09:30:00,55.54,55.54,54.33,54.38,113944.0,53.0594,53.0594,51.9034,51.9512,113944.0
2023-02-17 10:00:00,54.43,54.88,54.4,54.68,73403.0,51.999,52.4289,51.9703,52.2378,73403.0
2023-02-17 10:30:00,54.66,54.86,54.44,54.48,32876.0,52.2187,52.4098,52.0085,52.0467,32876.0
2023-02-17 11:00:00,54.48,54.74,54.45,54.54,56716.0,52.0467,52.2951,52.0181,52.1041,56716.0
2023-02-17 11:30:00,54.53,54.59,54.39,54.45,36502.0,52.0945,52.1518,51.9608,52.0181,36502.0
2023-02-17 12:00:00,54.48,54.88,54.48,54.83,21466.0,52.0467,52.4289,52.0467,52.3811,21466.0
2023-02-17 12:30:00,54.83,54.99,54.76,54.84,41149.0,52.3811,52.534,52.3142,52.3907,41149.0
2023-02-17 13:00:00,54.83,54.99,54.73,54.87,18100.0,52.3811,52.534,52.2856,52.4193,18100.0
2023-02-17 13:30:00,54.85,54.88,54.69,54.77,34197.0,52.4002,52.4289,52.2474,52.3238,34197.0
2023-02-17 14:00:00,54.77,54.97,54.77,54.87,28269.0,52.3238,52.5149,52.3238,52.4193,28269.0
2023-02-17 14:30:00,54.87,54.98,54.73,54.92,34977.0,52.4193,52.5244,52.2856,52.4671,34977.0
2023-02-17 15:00:00,54.94,54.98,54.78,54.8,42863.0,52.4862,52.5244,52.3333,52.3525,42863.0
2023-02-17 15:30:00,54.8,55.07,54.78,55.03,181290.0,52.3525,52.6104,52.3333,52.5722,181290.0
2023-02-21 09:30:00,54.29,54.37,53.14,53.14,95228.0,51.8652,51.9417,50.7666,50.7666,95228.0
2023-02-21 10:00:00,53.14,53.15,52.69,52.86,162847.0,50.7666,50.7761,50.3367,50.4991,162847.0
2023-02-21 10:30:00,52.8,53.1,52.75,52.91,83367.0,50.4418,50.7284,50.394,50.5469,83367.0
2023-02-21 11:00:00,52.91,53.06,52.75,52.8,42921.0,50.5469,50.6902,50.394,50.4418,42921.0
2023-02-21 11:30:00,52.81,52.91,52.69,52.71,41257.0,50.4513,50.5469,50.3367,50.3558,41257.0
2023-02-21 12:00:00,52.71,52.82,52.53,52.73,56964.0,50.3558,50.4609,50.1838,50.3749,56964.0
2023-02-21 12:30:00,52.75,52.99,52.68,52.94,60009.0,50.394,50.6233,50.3271,50.5755,60009.0
2023-02-21 13:00:00,52.94,53.04,52.77,52.84,49799.0,50.5755,50.6711,50.4131,50.48,49799.0
2023-02-21 13:30:00,52.85,52.85,52.61,52.66,32253.0,50.4895,50.4895,50.2603,50.308,32253.0
2023-02-21 14:00:00,52.66,52.69,52.5,52.69,42752.0,50.308,50.3367,50.1552,50.3367,42752.0
2023-02-21 14:30:00,52.69,52.92,52.68,52.77,52244.0,50.3367,50.5564,50.3271,50.4131,52244.0
2023-02-21 15:00:00,52.78,52.83,52.64,52.8,54231.0,50.4227,50.4704,50.2889,50.4418,54231.0
2023-02-21 15:30:00,52.8,53.01,52.77,52.84,292486.0,50.4418,50.6424,50.4131,50.48,292486.0
2023-02-22 09:30:00,52.89,53.16,52.6,52.75,90428.0,50.7992,51.0585,50.5207,50.6647,90428.0
2023-02-22 10:00:00,52.75,53.05,52.45,52.92,62595.0,50.6647,50.9529,50.3766,50.828,62595.0
2023-02-22 10:30:00,52.9,53.12,52.57,53.09,40935.0,50.8088,51.0201,50.4919,50.9913,40935.0
2023-02-22 11:00:00,53.11,53.32,53.04,53.09,43974.0,51.0105,51.2122,50.9433,50.9913,43974.0
2023-02-22 11:30:00,53.1,53.23,53.07,53.23,18406.0,51.0009,51.1258,50.9721,51.1258,18406.0
2023-02-22 12:00:00,53.23,53.23,53.09,53.16,29304.0,51.1258,51.1258,50.9913,51.0585,29304.0
2023-02-22 12:30:00,53.16,53.3,53.05,53.28,33834.0,51.0585,51.193,50.9529,51.1738,33834.0
2023-02-22 13:00:00,53.28,53.39,53.21,53.31,49373.0,51.1738,51.2794,51.1066,51.2026,49373.0
2023-02-22 13:30:00,53.3,53.34,53.18,53.21,24155.0,51.193,51.2314,51.0777,51.1066,24155.0
2023-02-22 14:00:00,53.23,53.34,53.01,53.07,44379.0,51.1258,51.2314,50.9145,50.9721,44379.0
2023-02-22 14:30:00,53.05,53.06,52.8,52.8,41683.0,50.9529,50.9625,50.7128,50.7128,41683.0
2023-02-22 15:00:00,52.8,52.95,52.77,52.79,39886.0,50.7128,50.8568,50.684,50.7032,39886.0
2023-02-22 15:30:00,52.8,53.08,52.72,53.06,128331.0,50.7128,50.9817,50.6359,50.9625,128331.0
2023-02-23 09:30:00,53.37,53.59,53.14,53.14,76493.0,51.2602,51.4715,51.0393,51.0393,76493.0
2023-02-23 10:00:00,53.13,53.16,52.74,52.98,58534.0,51.0297,51.0585,50.6551,50.8856,58534.0
2023-02-23 10:30:00,53.0,53.04,52.57,52.57,72282.0,50.9049,50.9433,50.4919,50.4919,72282.0
2023-02-23 11:00:00,52.6,52.76,52.56,52.66,49792.0,50.5207,50.6743,50.4823,50.5783,49792.0
2023-02-23 11:30:00,52.64,52.72,52.49,52.51,73286.0,50.5591,50.6359,50.415,50.4342,73286.0
2023-02-23 12:00:00,52.5,52.6,52.24,52.3,174483.0,50.4246,50.5207,50.1749,50.2325,174483.0
2023-02-23 12:30:00,52.3,52.46,52.28,52.45,44773.0,50.2325,50.3862,50.2133,50.3766,44773.0
2023-02-23 13:00:00,52.45,52.5,52.34,52.42,42297.0,50.3766,50.4246,50.2709,50.3478,42297.0
2023-02-23 13:30:00,52.42,52.62,52.37,52.55,45252.0,50.3478,50.5399,50.2998,50.4726,45252.0
2023-02-23 14:00:00,52.56,52.8,52.51,52.73,143434.0,50.4823,50.7128,50.4342,50.6455,143434.0
2023-02-23 14:30:00,52.74,53.0,52.72,52.94,82265.0,50.6551,50.9049,50.6359,50.8472,82265.0
2023-02-23 15:00:00,52.95,53.2,52.95,53.16,61813.0,50.8568,51.097,50.8568,51.0585,61813.0
2023-02-23 15:30:00,53.14,53.38,53.12,53.28,207583.0,51.0393,51.2698,51.0201,51.1738,207583.0
2023-02-24 09:30:00,52.34,52.64,52.03,52.26,100977.0,50.2709,50.5591,49.9732,50.1941,100977.0
2023-02-24 10:00:00,52.33,52.57,52.19,52.35,43070.0,50.2613,50.4919,50.1269,50.2806,43070.0
2023-02-24 10:30:00,52.35,52.49,52.28,52.38,47251.0,50.2806,50.415,50.2133,50.3094,47251.0
2023-02-24 11:00:00,52.38,52.64,52.37,52.59,43919.0,50.3094,50.5591,50.2998,50.5111,43919.0
2023-02-24 11:30:00,52.61,52.69,52.42,52.54,42895.0,50.5303,50.6071,50.3478,50.463,42895.0
2023-02-24 12:00:00,52.55,52.61,52.45,52.56,34362.0,50.4726,50.5303,50.3766,50.4823,34362.0
2023-02-24 12:30:00,52.55,52.57,52.31,52.37,50816.0,50.4726,50.4919,50.2421,50.2998,50816.0
2023-02-24 13:00:00,52.35,52.4,52.18,52.21,62887.0,50.2806,50.3286,50.1173,50.1461,62887.0
2023-02-24 13:30:00,52.19,52.44,52.08,52.39,48739.0,50.1269,50.367,50.0212,50.319,48739.0
2023-02-24 14:00:00,52.39,52.47,52.32,52.35,37592.0,50.319,50.3958,50.2517,50.2806,37592.0
2023-02-24 14:30:00,52.35,52.63,52.31,52.59,39311.0,50.2806,50.5495,50.2421,50.5111,39311.0
2023-02-24 15:00:00,52.6,52.7,52.56,52.62,66330.0,50.5207,50.6167,50.4823,50.5399,66330.0
2023-02-24 15:30:00,52.62,52.63,52.33,52.48,237174.0,50.5399,50.5495,50.2613,50.4054,237174.0
2023-02-27 09:30:00,52.6,53.34,52.6,53.0,118116.0,50.5207,51.2314,50.5207,50.9049,118116.0
2023-02-27 10:00:00,53.02,53.19,52.91,52.93,27094.0,50.9241,51.0873,50.8184,50.8376,27094.0
2023-02-27 10:30:00,52.91,52.93,52.61,52.68,41050.0,50.8184,50.8376,50.5303,50.5975,41050.0
2023-02-27 11:00:00,52.72,52.77,52.51,52.51,50754.0,50.6359,50.684,50.4342,50.4342,50754.0
2023-02-27 11:30:00,52.51,52.53,52.28,52.31,73628.0,50.4342,50.4534,50.2133,50.2421,73628.0
2023-02-27 12:00:00,52.31,52.35,52.08,52.14,41955.0,50.2421,50.2806,50.0212,50.0789,41955.0
2023-02-27 12:30:00,52.15,52.27,52.09,52.21,30850.0,50.0885,50.2037,50.0308,50.1461,30850.0
2023-02-27 13:00:00,52.21,52.33,52.1,52.14,82689.0,50.1461,50.2613,50.0404,50.0789,82689.0
2023-02-27 13:30:00,52.15,52.26,52.13,52.24,48457.0,50.0885,50.1941,50.0693,50.1749,48457.0
2023-02-27 14:00:00,52.24,52.32,52.16,52.2,53126.0,50.1749,50.2517,50.0981,50.1365,53126.0
2023-02-27 14:30:00,52.2,52.34,52.2,52.29,57577.0,50.1365,50.2709,50.1365,50.2229,57577.0
2023-02-27 15:00:00,52.28,52.33,52.17,52.32,72448.0,50.2133,50.2613,50.1077,50.2517,72448.0
2023-02-27 15:30:00,52.32,52.49,52.2,52.46,240010.0,50.2517,50.415,50.1365,50.3862,240010.0
2023-02-28 09:30:00,52.34,52.62,52.23,52.45,87728.0,50.2709,50.5399,50.1653,50.3766,87728.0
2023-02-28 10:00:00,52.42,52.64,52.3,52.46,75916.0,50.3478,50.5591,50.2325,50.3862,75916.0
2023-02-28 10:30:00,52.5,52.72,52.46,52.7,20393.0,50.4246,50.6359,50.3862,50.6167,20393.0
2023-02-28 11:00:00,52.71,52.95,52.65,52.83,25022.0,50.6263,50.8568,50.5687,50.7416,25022.0
2023-02-28 11:30:00,52.84,52.88,52.59,52.61,17457.0,50.7512,50.7896,50.5111,50.5303,17457.0
2023-02-28 12:00:00,52.63,52.65,52.54,52.6,20037.0,50.5495,50.5687,50.463,50.5207,20037.0
2023-02-28 12:30:00,52.61,52.69,52.48,52.68,17157.0,50.5303,50.6071,50.4054,50.5975,17157.0
2023-02-28 13:00:00,52.69,52.82,52.57,52.8,42585.0,50.6071,50.732,50.4919,50.7128,42585.0
2023-02-28 13:30:00,52.81,52.92,52.67,52.71,44584.0,50.7224,50.828,50.5879,50.6263,44584.0
2023-02-28 14:00:00,52.72,52.74,52.61,52.65,35830.0,50.6359,50.6551,50.5303,50.5687,35830.0
2023-02-28 14:30:00,52.65,52.75,52.62,52.64,32659.0,50.5687,50.6647,50.5399,50.5591,32659.0
2023-02-28 15:00:00,52.64,52.73,52.52,52.55,54707.0,50.5591,50.6455,50.4438,50.4726,54707.0
2023-02-28 15:30:00,52.54,52.69,52.43,52.43,278979.0,50.463,50.6071,50.3574,50.3574,278979.0
2023-03-01 09:30:00,52.23,52.59,52.19,52.4,46974.0,50.1653,50.5111,50.1269,50.3286,46974.0
2023-03-01 10:00:00,52.5,52.6,51.87,52.19,64386.0,50.4246,50.5207,49.8195,50.1269,64386.0
2023-03-01 10:30:00,52.18,52.61,52.11,52.6,30576.0,50.1173,50.5303,50.05,50.5207,30576.0
2023-03-01 11:00:00,52.6,52.6,52.14,52.24,29147.0,50.5207,50.5207,50.0789,50.1749,29147.0
2023-03-01 11:30:00,52.22,52.42,52.21,52.35,18687.0,50.1557,50.3478,50.1461,50.2806,18687.0
2023-03-01 12:00:00,52.33,52.46,52.3,52.35,21153.0,50.2613,50.3862,50.2325,50.2806,21153.0
2023-03-01 12:30:00,52.32,52.34,52.24,52.24,16560.0,50.2517,50.2709,50.1749,50.1749,16560.0
2023-03-01 13:00:00,52.23,52.3,52.01,52.02,24083.0,50.1653,50.2325,49.954,49.9636,24083.0
2023-03-01 13:30:00,52.0,52.08,51.93,51.93,37179.0,49.9444,50.0212,49.8772,49.8772,37179.0
2023-03-01 14:00:00,51.95,51.95,51.66,51.66,44240.0,49.8964,49.8964,49.6178,49.6178,44240.0
2023-03-01 14:30:00,51.65,51.67,51.5,51.56,100439.0,49.6082,49.6274,49.4642,49.5218,100439.0
2023-03-01 15:00:00,51.56,51.7,51.56,51.7,147891.0,49.5218,49.6562,49.5218,49.6562,147891.0
2023-03-01 15:30:00,51.7,51.78,51.48,51.61,399900.0,49.6562,49.7331,49.4449,49.5698,399900.0
2023-03-02 09:30:00,51.02,51.28,50.81,51.0,126407.0,49.0031,49.2529,48.8014,48.9839,126407.0
2023-03-02 10:00:00,51.07,51.38,51.0,51.34,159594.0,49.0512,49.3489,48.9839,49.3105,159594.0
2023-03-02 10:30:00,51.36,51.66,51.33,51.58,35056.0,49.3297,49.6178,49.3009,49.541,35056.0
2023-03-02 11:00:00,51.6,51.69,51.49,51.5,18387.0,49.5602,49.6466,49.4546,49.4642,18387.0
2023-03-02 11:30:00,51.51,51.55,51.29,51.4,28364.0,49.4738,49.5122,49.2625,49.3681,28364.0
2023-03-02 12:00:00,51.41,51.46,51.32,51.46,37811.0,49.3777,49.4257,49.2913,49.4257,37811.0
2023-03-02 12:30:00,51.46,51.66,51.46,51.65,27188.0,49.4257,49.6178,49.4257,49.6082,27188.0
2023-03-02 13:00:00,51.64,51.83,51.6,51.74,50212.0,49.5986,49.7811,49.5602,49.6947,50212.0
2023-03-02 13:30:00,51.74,52.16,51.73,52.16,35763.0,49.6947,50.0981,49.6851,50.0981,35763.0
2023-03-02 14:00:00,52.17,52.26,51.99,52.14,28577.0,50.1077,50.1941,49.9348,50.0789,28577.0
2023-03-02 14:30:00,52.14,52.17,51.91,52.0,42207.0,50.0789,50.1077,49.8579,49.9444,42207.0
2023-03-02 15:00:00,51.99,52.09,51.92,52.05,68101.0,49.9348,50.0308,49.8676,49.9924,68101.0
2023-03-02 15:30:00,52.05,52.21,52.05,52.09,260019.0,49.9924,50.1461,49.9924,50.0308,260019.0
2023-03-03 09:30:00,52.54,52.74,52.03,52.17,49552.0,50.463,50.6551,49.9732,50.1077,49552.0
2023-03-03 10:00:00,52.25,52.34,51.91,52.31,86602.0,50.1845,50.2709,49.8579,50.2421,86602.0
2023-03-03 10:30:00,52.31,52.31,52.06,52.2,67951.0,50.2421,50.2421,50.002,50.1365,67951.0
2023-03-03 11:00:00,52.19,52.49,52.17,52.47,44277.0,50.1269,50.415,50.1077,50.3958,44277.0
2023-03-03 11:30:00,52.48,52.66,52.47,52.65,16642.0,50.4054,50.5783,50.3958,50.5687,16642.0
2023-03-03 12:00:00,52.64,52.76,52.62,52.75,9066.0,50.5591,50.6743,50.5399,50.6647,9066.0
2023-03-03 12:30:00,52.76,52.78,52.68,52.77,7266.0,50.6743,50.6936,50.5975,50.684,7266.0
2023-03-03 13:00:00,52.77,52.84,52.75,52.82,10875.0,50.684,50.7512,50.6647,50.732,10875.0
2023-03-03 13:30:00,52.82,52.86,52.79,52.84,21425.0,50.732,50.7704,50.7032,50.7512,21425.0
2023-03-03 14:00:00,52.82,52.96,52.79,52.96,12731.0,50.732,50.8664,50.7032,50.8664,12731.0
2023-03-03 14:30:00,52.97,53.03,52.9,53.01,27850.0,50.876,50.9337,50.8088,50.9145,27850.0
2023-03-03 15:00:00,53.01,53.12,52.96,52.98,33911.0,50.9145,51.0201,50.8664,50.8856,33911.0
2023-03-03 15:30:00,52.98,52.98,52.76,52.9,172227.0,50.8856,50.8856,50.6743,50.8088,172227.0
2023-03-06 09:30:00,53.0,53.0,52.7,52.83,48965.0,50.9049,50.9049,50.6167,50.7416,48965.0
2023-03-06 10:00:00,52.83,53.16,52.73,52.99,103521.0,50.7416,51.0585,50.6455,50.8953,103521.0
2023-03-06 10:30:00,53.01,53.03,52.68,52.73,40475.0,50.9145,50.9337,50.5975,50.6455,40475.0
2023-03-06 11:00:00,52.73,52.77,52.42,52.42,54396.0,50.6455,50.684,50.3478,50.3478,54396.0
2023-03-06 11:30:00,52.42,52.49,52.34,52.4,36475.0,50.3478,50.415,50.2709,50.3286,36475.0
2023-03-06 12:00:00,52.43,52.53,52.37,52.42,22691.0,50.3574,50.4534,50.2998,50.3478,22691.0
2023-03-06 12:30:00,52.43,52.43,52.19,52.2,40509.0,50.3574,50.3574,50.1269,50.1365,40509.0
2023-03-06 13:00:00,52.21,52.24,52.17,52.2,20424.0,50.1461,50.1749,50.1077,50.1365,20424.0
2023-03-06 13:30:00,52.19,52.2,51.9,51.92,29088.0,50.1269,50.1365,49.8483,49.8676,29088.0
2023-03-06 14:00:00,51.93,52.09,51.91,52.09,37739.0,49.8772,50.0308,49.8579,50.0308,37739.0
2023-03-06 14:30:00,52.11,52.2,51.99,52.04,120324.0,50.05,50.1365,49.9348,49.9828,120324.0
2023-03-06 15:00:00,52.04,52.1,51.88,51.9,176038.0,49.9828,50.0404,49.8291,49.8483,176038.0
2023-03-06 15:30:00,51.9,52.05,51.87,51.92,312819.0,49.8483,49.9924,49.8195,49.8676,312819.0
2023-03-07 09:30:00,52.02,52.29,51.82,52.17,78951.0,49.9636,50.2229,49.7715,50.1077,78951.0
2023-03-07 10:00:00,52.14,52.14,51.56,51.63,80121.0,50.0789,50.0789,49.5218,49.589,80121.0
2023-03-07 10:30:00,51.61,51.97,51.52,51.52,47612.0,49.5698,49.9156,49.4834,49.4834,47612.0
2023-03-07 11:00:00,51.48,51.73,51.47,51.53,22534.0,49.4449,49.6851,49.4353,49.493,22534.0
2023-03-07 11:30:00,51.54,51.72,51.51,51.58,28377.0,49.5026,49.6755,49.4738,49.541,28377.0
2023-03-07 12:00:00,51.58,51.8,51.49,51.69,40632.0,49.541,49.7523,49.4546,49.6466,40632.0
2023-03-07 12:30:00,51.66,51.68,51.5,51.51,17567.0,49.6178,49.637,49.4642,49.4738,17567.0
2023-03-07 13:00:00,51.49,51.51,51.34,51.37,25710.0,49.4546,49.4738,49.3105,49.3393,25710.0
2023-03-07 13:30:00,51.37,51.45,51.29,51.33,35401.0,49.3393,49.4161,49.2625,49.3009,35401.0
2023-03-07 14:00:00,51.35,51.43,51.35,51.4,22655.0,49.3201,49.3969,49.3201,49.3681,22655.0
2023-03-07 14:30:00,51.4,51.43,51.14,51.21,33713.0,49.3681,49.3969,49.1184,49.1856,33713.0
2023-03-07 15:00:00,51.21,51.36,51.21,51.25,29562.0,49.1856,49.3297,49.1856,49.224,29562.0
2023-03-07 15:30:00,51.25,51.36,51.09,51.14,192458.0,49.224,49.3297,49.0704,49.1184,192458.0
2023-03-08 09:30:00,51.3,51.37,50.83,51.18,69103.0,49.2721,49.3393,48.8206,49.1568,69103.0
2023-03-08 10:00:00,51.22,51.38,50.95,51.22,63162.0,49.1952,49.3489,48.9359,49.1952,63162.0
2023-03-08 10:30:00,51.18,51.29,50.99,51.02,56046.0,49.1568,49.2625,48.9743,49.0031,56046.0
2023-03-08 11:00:00,51.06,51.12,50.98,51.03,56577.0,49.0415,49.0992,48.9647,49.0127,56577.0
2023-03-08 11:30:00,51.03,51.21,50.92,51.14,58165.0,49.0127,49.1856,48.9071,49.1184,58165.0
2023-03-08 12:00:00,51.15,51.23,51.04,51.1,54373.0,49.128,49.2048,49.0223,49.08,54373.0
2023-03-08 12:30:00,51.09,51.09,50.88,50.95,48067.0,49.0704,49.0704,48.8687,48.9359,48067.0
2023-03-08 13:00:00,50.95,50.98,50.83,50.93,39457.0,48.9359,48.9647,48.8206,48.9167,39457.0
2023-03-08 13:30:00,50.93,50.97,50.8,50.93,38628.0,48.9167,48.9551,48.7918,48.9167,38628.0
2023-03-08 14:00:00,50.93,51.19,50.92,51.19,241588.0,48.9167,49.1664,48.9071,49.1664,241588.0
2023-03-08 14:30:00,51.2,51.25,51.07,51.08,48657.0,49.176,49.224,49.0512,49.0608,48657.0
2023-03-08 15:00:00,51.08,51.22,51.07,51.21,64795.0,49.0608,49.1952,49.0512,49.1856,64795.0
2023-03-08 15:30:00,51.21,51.49,51.2,51.35,350509.0,49.1856,49.4546,49.176,49.3201,350509.0
2023-03-09 09:30:00,51.57,52.22,51.57,52.05,185851.0,49.5314,50.1557,49.5314,49.9924,185851.0
2023-03-09 10:00:00,52.09,52.43,52.06,52.18,108243.0,50.0308,50.3574,50.002,50.1173,108243.0
2023-03-09 10:30:00,52.19,52.35,52.1,52.11,80338.0,50.1269,50.2806,50.0404,50.05,80338.0
2023-03-09 11:00:00,52.1,52.13,51.9,51.95,128279.0,50.0404,50.0693,49.8483,49.8964,128279.0
2023-03-09 11:30:00,51.98,52.03,51.85,51.95,119632.0,49.9252,49.9732,49.8003,49.8964,119632.0
2023-03-09 12:00:00,51.95,52.16,51.85,52.14,55762.0,49.8964,50.0981,49.8003,50.0789,55762.0
2023-03-09 12:30:00,52.14,52.14,51.98,52.0,43860.0,50.0789,50.0789,49.9252,49.9444,43860.0
2023-03-09 13:00:00,52.0,52.15,51.79,51.85,114572.0,49.9444,50.0885,49.7427,49.8003,114572.0
2023-03-09 13:30:00,51.83,51.83,51.49,51.55,77175.0,49.7811,49.7811,49.4546,49.5122,77175.0
2023-03-09 14:00:00,51.56,51.72,51.41,51.65,64313.0,49.5218,49.6755,49.3777,49.6082,64313.0
2023-03-09 14:30:00,51.65,51.7,51.42,51.43,41234.0,49.6082,49.6562,49.3873,49.3969,41234.0
2023-03-09 15:00:00,51.45,51.48,51.01,51.08,60172.0,49.4161,49.4449,48.9935,49.0608,60172.0
2023-03-09 15:30:00,51.08,51.31,50.98,51.06,342004.0,49.0608,49.2817,48.9647,49.0415,342004.0
2023-03-10 09:30:00,51.22,51.31,50.2,50.48,130071.0,49.1952,49.2817,48.2155,48.4845,130071.0
2023-03-10 10:00:00,50.53,50.74,50.25,50.48,81010.0,48.5325,48.7342,48.2636,48.4845,81010.0
2023-03-10 10:30:00,50.52,50.82,50.28,50.75,73623.0,48.5229,48.811,48.2924,48.7438,73623.0
2023-03-10 11:00:00,50.75,51.08,50.57,50.96,67789.0,48.7438,49.0608,48.5709,48.9455,67789.0
2023-03-10 11:30:00,50.96,51.17,50.45,50.46,88672.0,48.9455,49.1472,48.4557,48.4653,88672.0
2023-03-10 12:00:00,50.44,50.51,50.14,50.22,67117.0,48.4461,48.5133,48.1579,48.2348,67117.0
2023-03-10 12:30:00,50.28,50.47,49.99,50.01,64841.0,48.2924,48.4749,48.0138,48.0331,64841.0
2023-03-10 13:00:00,50.03,50.1,49.82,49.87,171087.0,48.0523,48.1195,47.8506,47.8986,171087.0
2023-03-10 13:30:00,49.88,49.92,49.47,49.49,128638.0,47.9082,47.9466,47.5144,47.5336,128638.0
2023-03-10 14:00:00,49.49,50.06,49.49,49.72,103317.0,47.5336,48.0811,47.5336,47.7545,103317.0
2023-03-10 14:30:00,49.71,50.32,49.71,50.23,107802.0,47.7449,48.3308,47.7449,48.2444,107802.0
2023-03-10 15:00:00,50.23,50.31,49.93,50.08,135654.0,48.2444,48.3212,47.9562,48.1003,135654.0
2023-03-10 15:30:00,50.07,50.12,49.76,50.11,379111.0,48.0907,48.1387,47.7929,48.1291,379111.0
2023-03-13 09:30:00,49.59,50.29,49.16,50.18,208560.0,47.6297,48.302,47.2167,48.1963,208560.0
2023-03-13 10:00:00,50.17,50.34,49.56,49.63,91044.0,48.1867,48.35,47.6008,47.6681,91044.0
2023-03-13 10:30:00,49.67,50.07,49.53,49.99,89495.0,47.7065,48.0907,47.572,48.0138,89495.0
2023-03-13 11:00:00,50.03,50.28,49.91,50.22,115789.0,48.0523,48.2924,47.937,48.2348,115789.0
2023-03-13 11:30:00,50.22,50.23,49.72,50.02,92035.0,48.2348,48.2444,47.7545,48.0427,92035.0
2023-03-13 12:00:00,50.03,50.27,49.84,49.98,64184.0,48.0523,48.2828,47.8698,48.0042,64184.0
2023-03-13 12:30:00,49.98,50.08,49.72,49.89,72608.0,48.0042,48.1003,47.7545,47.9178,72608.0
2023-03-13 13:00:00,49.92,50.08,49.7,50.03,83201.0,47.9466,48.1003,47.7353,48.0523,83201.0
2023-03-13 13:30:00,50.02,50.32,49.93,50.26,138270.0,48.0427,48.3308,47.9562,48.2732,138270.0
2023-03-13 14:00:00,50.27,50.7,50.26,50.56,135085.0,48.2828,48.6958,48.2732,48.5613,135085.0
2023-03-13 14:30:00,50.57,50.67,50.36,50.48,98538.0,48.5709,48.667,48.3692,48.4845,98538.0
2023-03-13 15:00:00,50.47,50.52,50.05,50.16,95164.0,48.4749,48.5229,48.0715,48.1771,95164.0
2023-03-13 15:30:00,50.16,50.46,50.14,50.25,295504.0,48.1771,48.4653,48.1579,48.2636,295504.0
2023-03-14 09:30:00,51.21,51.55,50.96,51.11,111637.0,49.1856,49.5122,48.9455,49.0896,111637.0
2023-03-14 10:00:00,51.1,51.47,51.03,51.33,116935.0,49.08,49.4353,49.0127,49.3009,116935.0
2023-03-14 10:30:00,51.33,51.46,51.15,51.18,107555.0,49.3009,49.4257,49.128,49.1568,107555.0
2023-03-14 11:00:00,51.2,51.44,51.11,51.3,57152.0,49.176,49.4065,49.0896,49.2721,57152.0
2023-03-14 11:30:00,51.31,51.35,51.09,51.24,58602.0,49.2817,49.3201,49.0704,49.2144,58602.0
2023-03-14 12:00:00,51.24,51.28,51.08,51.09,119148.0,49.2144,49.2529,49.0608,49.0704,119148.0
2023-03-14 12:30:00,51.08,51.3,51.04,51.06,52093.0,49.0608,49.2721,49.0223,49.0415,52093.0
2023-03-14 13:00:00,51.06,51.11,50.58,50.72,63397.0,49.0415,49.0896,48.5805,48.715,63397.0
2023-03-14 13:30:00,50.71,50.77,50.45,50.46,82331.0,48.7054,48.763,48.4557,48.4653,82331.0
2023-03-14 14:00:00,50.48,50.51,50.2,50.45,57794.0,48.4845,48.5133,48.2155,48.4557,57794.0
2023-03-14 14:30:00,50.45,50.6,50.37,50.41,96305.0,48.4557,48.5997,48.3788,48.4172,96305.0
2023-03-14 15:00:00,50.42,50.47,50.09,50.33,87614.0,48.4268,48.4749,48.1099,48.3404,87614.0
2023-03-14 15:30:00,50.33,50.72,50.31,50.65,422397.0,48.3404,48.715,48.3212,48.6478,422397.0
2023-03-15 09:30:00,49.87,50.54,49.45,49.96,69350.0,47.8986,48.5421,47.4952,47.985,69350.0
2023-03-15 10:00:00,49.92,50.42,49.83,50.21,81399.0,47.9466,48.4268,47.8602,48.2251,81399.0
2023-03-15 10:30:00,50.16,50.49,50.04,50.45,89391.0,48.1771,48.4941,48.0619,48.4557,89391.0
2023-03-15 11:00:00,50.46,50.52,50.06,50.1,83034.0,48.4653,48.5229,48.0811,48.1195,83034.0
2023-03-15 11:30:00,50.12,50.21,49.77,49.78,55312.0,48.1387,48.2251,47.8025,47.8121,55312.0
2023-03-15 12:00:00,49.79,49.83,49.58,49.76,49497.0,47.8218,47.8602,47.6201,47.7929,49497.0
2023-03-15 12:30:00,49.76,49.77,49.4,49.52,61354.0,47.7929,47.8025,47.4472,47.5624,61354.0
2023-03-15 13:00:00,49.52,49.81,49.49,49.81,55910.0,47.5624,47.841,47.5336,47.841,55910.0
2023-03-15 13:30:00,49.8,49.87,49.59,49.86,62680.0,47.8314,47.8986,47.6297,47.889,62680.0
2023-03-15 14:00:00,49.87,50.19,49.71,50.07,76019.0,47.8986,48.2059,47.7449,48.0907,76019.0
2023-03-15 14:30:00,50.08,50.26,49.97,50.21,85703.0,48.1003,48.2732,47.9946,48.2251,85703.0
2023-03-15 15:00:00,50.22,50.32,50.07,50.25,90477.0,48.2348,48.3308,48.0907,48.2636,90477.0
2023-03-15 15:30:00,50.24,50.28,49.8,50.18,398679.0,48.254,48.2924,47.8314,48.1963,398679.0
2023-03-16 09:30:00,49.84,50.12,49.53,50.01,58357.0,47.8698,48.1387,47.572,48.0331,58357.0
2023-03-16 10:00:00,50.01,50.09,49.41,49.58,39897.0,48.0331,48.1099,47.4568,47.6201,39897.0
2023-03-16 10:30:00,49.6,50.34,49.59,50.27,52199.0,47.6393,48.35,47.6297,48.2828,52199.0
2023-03-16 11:00:00,50.31,50.45,50.17,50.32,40057.0,48.3212,48.4557,48.1867,48.3308,40057.0
2023-03-16 11:30:00,50.35,50.51,50.26,50.35,59066.0,48.3596,48.5133,48.2732,48.3596,59066.0
2023-03-16 12:00:00,50.34,50.36,50.14,50.27,60470.0,48.35,48.3692,48.1579,48.2828,60470.0
2023-03-16 12:30:00,50.28,50.53,50.21,50.52,47735.0,48.2924,48.5325,48.2251,48.5229,47735.0
2023-03-16 13:00:00,50.53,50.73,50.41,50.44,56091.0,48.5325,48.7246,48.4172,48.4461,56091.0
2023-03-16 13:30:00,50.44,50.45,50.16,50.23,35441.0,48.4461,48.4557,48.1771,48.2444,35441.0
2023-03-16 14:00:00,50.21,50.26,50.12,50.24,54739.0,48.2251,48.2732,48.1387,48.254,54739.0
2023-03-16 14:30:00,50.25,50.36,50.1,50.34,57492.0,48.2636,48.3692,48.1195,48.35,57492.0
2023-03-16 15:00:00,50.34,50.44,50.28,50.42,70074.0,48.35,48.4461,48.2924,48.4268,70074.0
2023-03-16 15:30:00,50.43,50.6,50.31,50.45,235545.0,48.4365,48.5997,48.3212,48.4557,235545.0
2023-03-17 09:30:00,50.48,50.48,49.75,49.76,237521.0,48.4845,48.4845,47.7833,47.7929,237521.0
2023-03-17 10:00:00,49.83,50.18,49.58,49.73,38292.0,47.8602,48.1963,47.6201,47.7641,38292.0
2023-03-17 10:30:00,49.75,49.78,49.52,49.59,68045.0,47.7833,47.8121,47.5624,47.6297,68045.0
2023-03-17 11:00:00,49.6,49.65,49.4,49.5,53483.0,47.6393,47.6873,47.4472,47.5432,53483.0
2023-03-17 11:30:00,49.5,49.62,49.26,49.34,49722.0,47.5432,47.6585,47.3127,47.3895,49722.0
2023-03-17 12:00:00,49.36,49.43,49.26,49.38,38258.0,47.4088,47.476,47.3127,47.428,38258.0
2023-03-17 12:30:00,49.38,49.51,49.29,49.34,64777.0,47.428,47.5528,47.3415,47.3895,64777.0
2023-03-17 13:00:00,49.35,49.59,49.34,49.48,32246.0,47.3991,47.6297,47.3895,47.524,32246.0
2023-03-17 13:30:00,49.48,49.52,49.22,49.34,35835.0,47.524,47.5624,47.2743,47.3895,35835.0
2023-03-17 14:00:00,49.37,49.41,49.04,49.06,53158.0,47.4184,47.4568,47.1014,47.1206,53158.0
2023-03-17 14:30:00,49.06,49.24,49.01,49.21,47603.0,47.1206,47.2935,47.0726,47.2647,47603.0
2023-03-17 15:00:00,49.21,49.3,49.08,49.25,72951.0,47.2647,47.3511,47.1398,47.3031,72951.0
2023-03-17 15:30:00,49.24,49.39,49.03,49.32,445371.0,47.2935,47.4376,47.0918,47.3703,445371.0
2023-03-20 09:30:00,49.61,50.06,49.34,50.0,60051.0,47.6489,48.0811,47.3895,48.0235,60051.0
2023-03-20 10:00:00,50.0,50.12,49.77,50.03,64362.0,48.0235,48.1387,47.8025,48.0523,64362.0
2023-03-20 10:30:00,50.03,50.26,49.97,50.26,63334.0,48.0523,48.2732,47.9946,48.2732,63334.0
2023-03-20 11:00:00,50.27,50.3,49.95,50.06,51897.0,48.2828,48.3116,47.9754,48.0811,51897.0
2023-03-20 11:30:00,50.05,50.06,49.68,49.68,52823.0,48.0715,48.0811,47.7161,47.7161,52823.0
2023-03-20 12:00:00,49.69,49.71,49.37,49.47,42330.0,47.7257,47.7449,47.4184,47.5144,42330.0
2023-03-20 12:30:00,49.47,49.79,49.41,49.73,39129.0,47.5144,47.8218,47.4568,47.7641,39129.0
2023-03-20 13:00:00,49.77,50.1,49.77,50.05,34474.0,47.8025,48.1195,47.8025,48.0715,34474.0
2023-03-20 13:30:00,50.03,50.1,49.89,49.95,37578.0,48.0523,48.1195,47.9178,47.9754,37578.0
2023-03-20 14:00:00,49.96,49.97,49.81,49.91,52110.0,47.985,47.9946,47.841,47.937,52110.0
2023-03-20 14:30:00,49.92,49.95,49.72,49.88,57544.0,47.9466,47.9754,47.7545,47.9082,57544.0
2023-03-20 15:00:00,49.87,50.06,49.86,50.05,91671.0,47.8986,48.0811,47.889,48.0715,91671.0
2023-03-20 15:30:00,50.05,50.26,50.04,50.13,297133.0,48.0715,48.2732,48.0619,48.1483,297133.0
2023-03-21 09:30:00,50.68,50.88,50.62,50.85,50595.0,48.6766,48.8687,48.6189,48.8399,50595.0
2023-03-21 10:00:00,50.91,51.16,50.86,50.89,88602.0,48.8975,49.1376,48.8495,48.8783,88602.0
2023-03-21 10:30:00,50.88,51.16,50.88,51.13,149456.0,48.8687,49.1376,48.8687,49.1088,149456.0
2023-03-21 11:00:00,51.14,51.65,51.11,51.36,314927.0,49.1184,49.6082,49.0896,49.3297,314927.0
2023-03-21 11:30:00,51.35,51.38,51.04,51.11,45670.0,49.3201,49.3489,49.0223,49.0896,45670.0
2023-03-21 12:00:00,51.14,51.27,51.02,51.2,32157.0,49.1184,49.2432,49.0031,49.176,32157.0
2023-03-21 12:30:00,51.23,51.23,51.09,51.16,36984.0,49.2048,49.2048,49.0704,49.1376,36984.0
2023-03-21 13:00:00,51.17,51.17,51.01,51.11,35195.0,49.1472,49.1472,48.9935,49.0896,35195.0
2023-03-21 13:30:00,51.12,51.2,50.91,50.91,46377.0,49.0992,49.176,48.8975,48.8975,46377.0
2023-03-21 14:00:00,50.91,51.25,50.91,51.2,50161.0,48.8975,49.224,48.8975,49.176,50161.0
2023-03-21 14:30:00,51.2,51.21,51.05,51.17,54538.0,49.176,49.1856,49.0319,49.1472,54538.0
2023-03-21 15:00:00,51.18,51.43,51.18,51.29,74309.0,49.1568,49.3969,49.1568,49.2625,74309.0
2023-03-21 15:30:00,51.29,51.61,51.27,51.31,337336.0,49.2625,49.5698,49.2432,49.2817,337336.0
2023-03-22 09:30:00,50.79,50.97,49.84,49.99,188155.0,48.7822,48.9551,47.8698,48.0138,188155.0
2023-03-22 10:00:00,49.97,50.26,49.82,50.26,67980.0,47.9946,48.2732,47.8506,48.2732,67980.0
2023-03-22 10:30:00,50.26,50.27,50.08,50.21,59954.0,48.2732,48.2828,48.1003,48.2251,59954.0
2023-03-22 11:00:00,50.23,50.37,50.14,50.2,68389.0,48.2444,48.3788,48.1579,48.2155,68389.0
2023-03-22 11:30:00,50.2,50.28,50.04,50.26,53157.0,48.2155,48.2924,48.0619,48.2732,53157.0
2023-03-22 12:00:00,50.24,50.3,50.07,50.26,35716.0,48.254,48.3116,48.0907,48.2732,35716.0
2023-03-22 12:30:00,50.26,50.28,50.15,50.18,46262.0,48.2732,48.2924,48.1675,48.1963,46262.0
2023-03-22 13:00:00,50.19,50.24,50.06,50.23,30107.0,48.2059,48.254,48.0811,48.2444,30107.0
2023-03-22 13:30:00,50.23,50.43,50.22,50.4,35526.0,48.2444,48.4365,48.2348,48.4076,35526.0
2023-03-22 14:00:00,50.4,50.88,50.38,50.46,66717.0,48.4076,48.8687,48.3884,48.4653,66717.0
2023-03-22 14:30:00,50.44,50.74,50.1,50.25,169795.0,48.4461,48.7342,48.1195,48.2636,169795.0
2023-03-22 15:00:00,50.23,50.29,49.59,50.08,216924.0,48.2444,48.302,47.6297,48.1003,216924.0
2023-03-22 15:30:00,50.08,50.11,49.17,49.17,457350.0,48.1003,48.1291,47.2263,47.2263,457350.0
2023-03-23 09:30:00,49.16,49.8,49.16,49.6,67770.0,47.2167,47.8314,47.2167,47.6393,67770.0
2023-03-23 10:00:00,49.59,49.64,49.3,49.3,67738.0,47.6297,47.6777,47.3511,47.3511,67738.0
2023-03-23 10:30:00,49.3,49.62,49.25,49.54,51026.0,47.3511,47.6585,47.3031,47.5816,51026.0
2023-03-23 11:00:00,49.54,49.72,49.31,49.32,67889.0,47.5816,47.7545,47.3607,47.3703,67889.0
2023-03-23 11:30:00,49.33,49.55,49.31,49.45,76246.0,47.3799,47.5912,47.3607,47.4952,76246.0
2023-03-23 12:00:00,49.44,49.48,49.18,49.23,78402.0,47.4856,47.524,47.2359,47.2839,78402.0
2023-03-23 12:30:00,49.24,49.31,48.9,48.93,61476.0,47.2935,47.3607,46.9669,46.9957,61476.0
2023-03-23 13:00:00,48.92,49.06,48.78,48.87,69741.0,46.9861,47.1206,46.8517,46.9381,69741.0
2023-03-23 13:30:00,48.85,49.03,48.75,48.77,55965.0,46.9189,47.0918,46.8229,46.8421,55965.0
2023-03-23 14:00:00,48.77,48.84,48.36,48.36,96797.0,46.8421,46.9093,46.4483,46.4483,96797.0
2023-03-23 14:30:00,48.36,48.39,47.93,48.2,97796.0,46.4483,46.4771,46.0353,46.2946,97796.0
2023-03-23 15:00:00,48.22,48.53,47.83,47.97,166885.0,46.3138,46.6116,45.9392,46.0737,166885.0
2023-03-23 15:30:00,47.94,48.53,47.89,48.37,350083.0,46.0449,46.6116,45.9969,46.4579,350083.0
2023-03-24 09:30:00,47.92,47.92,47.15,47.56,118338.0,46.0257,46.0257,45.2861,45.6799,118338.0
2023-03-24 10:00:00,47.55,47.85,47.44,47.84,110417.0,45.6703,45.9584,45.5647,45.9488,110417.0
2023-03-24 10:30:00,47.78,47.85,47.28,47.3,36330.0,45.8912,45.9584,45.411,45.4302,36330.0
2023-03-24 11:00:00,47.3,47.4,47.14,47.33,40145.0,45.4302,45.5262,45.2765,45.459,40145.0
2023-03-24 11:30:00,47.31,47.79,47.26,47.79,27471.0,45.4398,45.9008,45.3918,45.9008,27471.0
2023-03-24 12:00:00,47.82,47.96,47.64,47.68,51210.0,45.9296,46.0641,45.7567,45.7952,51210.0
2023-03-24 12:30:00,47.73,47.91,47.7,47.79,56812.0,45.8432,46.0161,45.8144,45.9008,56812.0
2023-03-24 13:00:00,47.8,47.97,47.66,47.92,92457.0,45.9104,46.0737,45.776,46.0257,92457.0
2023-03-24 13:30:00,47.93,48.02,47.69,47.79,69985.0,46.0353,46.1217,45.8048,45.9008,69985.0
2023-03-24 14:00:00,47.8,48.03,47.79,47.91,59810.0,45.9104,46.1313,45.9008,46.0161,59810.0
2023-03-24 14:30:00,47.91,48.09,47.91,48.01,90238.0,46.0161,46.189,46.0161,46.1121,90238.0
2023-03-24 15:00:00,47.99,48.22,47.84,48.18,76869.0,46.0929,46.3138,45.9488,46.2754,76869.0
2023-03-24 15:30:00,48.19,48.26,47.9,48.07,346655.0,46.285,46.3522,46.0065,46.1697,346655.0
2023-03-27 09:30:00,48.25,48.54,47.77,47.87,167899.0,46.3426,46.6212,45.8816,45.9777,167899.0
2023-03-27 10:00:00,47.89,47.92,47.52,47.58,171843.0,45.9969,46.0257,45.6415,45.6991,171843.0
2023-03-27 10:30:00,47.56,47.64,47.41,47.48,79278.0,45.6799,45.7567,45.5358,45.6031,79278.0
2023-03-27 11:00:00,47.49,47.59,47.39,47.55,78852.0,45.6127,45.7087,45.5166,45.6703,78852.0
2023-03-27 11:30:00,47.55,47.72,47.54,47.65,59018.0,45.6703,45.8336,45.6607,45.7663,59018.0
2023-03-27 12:00:00,47.65,47.87,47.65,47.78,60472.0,45.7663,45.9777,45.7663,45.8912,60472.0
2023-03-27 12:30:00,47.79,47.81,47.66,47.71,60841.0,45.9008,45.92,45.776,45.824,60841.0
2023-03-27 13:00:00,47.72,47.79,47.57,47.69,108356.0,45.8336,45.9008,45.6895,45.8048,108356.0
2023-03-27 13:30:00,47.7,47.88,47.62,47.8,83041.0,45.8144,45.9873,45.7375,45.9104,83041.0
2023-03-27 14:00:00,47.79,47.86,47.69,47.81,58084.0,45.9008,45.968,45.8048,45.92,58084.0
2023-03-27 14:30:00,47.81,47.95,47.81,47.89,65463.0,45.92,46.0545,45.92,45.9969,65463.0
2023-03-27 15:00:00,47.89,47.94,47.79,47.9,101810.0,45.9969,46.0449,45.9008,46.0065,101810.0
2023-03-27 15:30:00,47.9,47.93,47.69,47.78,269957.0,46.0065,46.0353,45.8048,45.8912,269957.0
2023-03-28 09:30:00,47.79,48.19,47.5,48.09,74054.0,45.9008,46.285,45.6223,46.189,74054.0
2023-03-28 10:00:00,48.07,48.45,48.04,48.15,132529.0,46.1697,46.5347,46.1409,46.2466,132529.0
2023-03-28 10:30:00,48.18,48.19,47.95,47.97,93853.0,46.2754,46.285,46.0545,46.0737,93853.0
2023-03-28 11:00:00,47.96,48.08,47.96,48.02,42704.0,46.0641,46.1794,46.0641,46.1217,42704.0
2023-03-28 11:30:00,48.02,48.14,47.98,48.02,52286.0,46.1217,46.237,46.0833,46.1217,52286.0
2023-03-28 12:00:00,48.03,48.07,47.91,47.91,26411.0,46.1313,46.1697,46.0161,46.0161,26411.0
2023-03-28 12:30:00,47.88,48.01,47.85,47.93,31417.0,45.9873,46.1121,45.9584,46.0353,31417.0
2023-03-28 13:00:00,47.95,47.95,47.73,47.79,27211.0,46.0545,46.0545,45.8432,45.9008,27211.0
2023-03-28 13:30:00,47.78,47.78,47.53,47.58,49417.0,45.8912,45.8912,45.6511,45.6991,49417.0
2023-03-28 14:00:00,47.58,47.71,47.58,47.59,39529.0,45.6991,45.824,45.6991,45.7087,39529.0
2023-03-28 14:30:00,47.59,47.82,47.54,47.81,53937.0,45.7087,45.9296,45.6607,45.92,53937.0
2023-03-28 15:00:00,47.8,47.86,47.73,47.78,60168.0,45.9104,45.968,45.8432,45.8912,60168.0
2023-03-28 15:30:00,47.77,48.02,47.74,48.02,203627.0,45.8816,46.1217,45.8528,46.1217,203627.0
2023-03-29 09:30:00,48.67,48.67,48.09,48.44,59542.0,46.746,46.746,46.189,46.5251,59542.0
2023-03-29 10:00:00,48.41,48.73,48.4,48.73,48360.0,46.4963,46.8037,46.4867,46.8037,48360.0
2023-03-29 10:30:00,48.74,48.8,48.54,48.54,42778.0,46.8133,46.8709,46.6212,46.6212,42778.0
2023-03-29 11:00:00,48.54,48.64,48.53,48.55,31867.0,46.6212,46.7172,46.6116,46.6308,31867.0
2023-03-29 11:30:00,48.56,48.64,48.5,48.51,32149.0,46.6404,46.7172,46.5827,46.5924,32149.0
2023-03-29 12:00:00,48.51,48.56,48.42,48.43,34226.0,46.5924,46.6404,46.5059,46.5155,34226.0
2023-03-29 12:30:00,48.42,48.47,48.34,48.36,23818.0,46.5059,46.5539,46.4291,46.4483,23818.0
2023-03-29 13:00:00,48.37,48.46,48.3,48.45,17427.0,46.4579,46.5443,46.3907,46.5347,17427.0
2023-03-29 13:30:00,48.44,48.44,48.26,48.29,21610.0,46.5251,46.5251,46.3522,46.381,21610.0
2023-03-29 14:00:00,48.3,48.4,48.25,48.37,20317.0,46.3907,46.4867,46.3426,46.4579,20317.0
2023-03-29 14:30:00,48.37,48.52,48.36,48.5,31041.0,46.4579,46.602,46.4483,46.5827,31041.0
2023-03-29 15:00:00,48.5,48.71,48.38,48.7,78699.0,46.5827,46.7844,46.4675,46.7748,78699.0
2023-03-29 15:30:00,48.69,48.8,48.61,48.77,230884.0,46.7652,46.8709,46.6884,46.8421,230884.0
2023-03-30 09:30:00,49.3,49.37,48.87,48.95,56651.0,47.3511,47.4184,46.9381,47.015,56651.0
2023-03-30 10:00:00,48.96,48.97,48.67,48.86,70246.0,47.0246,47.0342,46.746,46.9285,70246.0
2023-03-30 10:30:00,48.84,48.9,48.69,48.74,32904.0,46.9093,46.9669,46.7652,46.8133,32904.0
2023-03-30 11:00:00,48.73,48.78,48.6,48.6,37037.0,46.8037,46.8517,46.6788,46.6788,37037.0
2023-03-30 11:30:00,48.6,48.64,48.48,48.57,25454.0,46.6788,46.7172,46.5635,46.65,25454.0
2023-03-30 12:00:00,48.57,48.7,48.51,48.68,24456.0,46.65,46.7748,46.5924,46.7556,24456.0
2023-03-30 12:30:00,48.68,48.77,48.59,48.69,30729.0,46.7556,46.8421,46.6692,46.7652,30729.0
2023-03-30 13:00:00,48.68,48.77,48.66,48.67,34962.0,46.7556,46.8421,46.7364,46.746,34962.0
2023-03-30 13:30:00,48.68,48.68,48.5,48.62,38918.0,46.7556,46.7556,46.5827,46.698,38918.0
2023-03-30 14:00:00,48.62,48.73,48.6,48.66,29423.0,46.698,46.8037,46.6788,46.7364,29423.0
2023-03-30 14:30:00,48.67,48.75,48.49,48.51,31904.0,46.746,46.8229,46.5731,46.5924,31904.0
2023-03-30 15:00:00,48.5,48.55,48.31,48.34,49707.0,46.5827,46.6308,46.4003,46.4291,49707.0
2023-03-30 15:30:00,48.34,48.48,48.24,48.42,205603.0,46.4291,46.5635,46.333,46.5059,205603.0
2023-03-31 09:30:00,48.84,48.96,48.51,48.6,173165.0,46.9093,47.0246,46.5924,46.6788,173165.0
2023-03-31 10:00:00,48.6,48.72,48.59,48.68,38513.0,46.6788,46.7941,46.6692,46.7556,38513.0
2023-03-31 10:30:00,48.68,48.88,48.55,48.84,102754.0,46.7556,46.9477,46.6308,46.9093,102754.0
2023-03-31 11:00:00,48.84,49.35,48.8,49.3,57049.0,46.9093,47.3991,46.8709,47.3511,57049.0
2023-03-31 11:30:00,49.3,49.41,49.28,49.33,29231.0,47.3511,47.4568,47.3319,47.3799,29231.0
2023-03-31 12:00:00,49.34,49.48,49.33,49.43,28013.0,47.3895,47.524,47.3799,47.476,28013.0
2023-03-31 12:30:00,49.44,49.44,49.29,49.34,41926.0,47.4856,47.4856,47.3415,47.3895,41926.0
2023-03-31 13:00:00,49.33,49.37,49.19,49.19,35536.0,47.3799,47.4184,47.2455,47.2455,35536.0
2023-03-31 13:30:00,49.2,49.26,49.16,49.22,38532.0,47.2551,47.3127,47.2167,47.2743,38532.0
2023-03-31 14:00:00,49.21,49.35,49.17,49.18,33582.0,47.2647,47.3991,47.2263,47.2359,33582.0
2023-03-31 14:30:00,49.19,49.31,49.15,49.3,119792.0,47.2455,47.3607,47.2071,47.3511,119792.0
2023-03-31 15:00:00,49.31,49.68,49.31,49.67,61706.0,47.3607,47.7161,47.3607,47.7065,61706.0
2023-03-31 15:30:00,49.66,49.8,49.54,49.72,369862.0,47.6969,47.8314,47.5816,47.7545,369862.0
2023-04-03 09:30:00,49.7,50.04,49.66,49.75,120030.0,47.7353,48.0619,47.6969,47.7833,120030.0
2023-04-03 10:00:00,49.76,49.94,49.71,49.92,58241.0,47.7929,47.9658,47.7449,47.9466,58241.0
2023-04-03 10:30:00,49.93,49.96,49.57,49.69,107299.0,47.9562,47.985,47.6104,47.7257,107299.0
2023-04-03 11:00:00,49.71,49.76,49.51,49.59,42841.0,47.7449,47.7929,47.5528,47.6297,42841.0
2023-04-03 11:30:00,49.59,49.68,49.5,49.62,46197.0,47.6297,47.7161,47.5432,47.6585,46197.0
2023-04-03 12:00:00,49.64,49.74,49.61,49.69,38592.0,47.6777,47.7737,47.6489,47.7257,38592.0
2023-04-03 12:30:00,49.68,49.69,49.55,49.63,29802.0,47.7161,47.7257,47.5912,47.6681,29802.0
2023-04-03 13:00:00,49.63,49.73,49.59,49.63,36701.0,47.6681,47.7641,47.6297,47.6681,36701.0
2023-04-03 13:30:00,49.61,49.63,49.5,49.56,28805.0,47.6489,47.6681,47.5432,47.6008,28805.0
2023-04-03 14:00:00,49.55,49.62,49.48,49.59,36744.0,47.5912,47.6585,47.524,47.6297,36744.0
2023-04-03 14:30:00,49.59,49.71,49.55,49.63,49621.0,47.6297,47.7449,47.5912,47.6681,49621.0
2023-04-03 15:00:00,49.63,49.71,49.56,49.68,65343.0,47.6681,47.7449,47.6008,47.7161,65343.0
2023-04-03 15:30:00,49.68,49.92,49.66,49.92,313264.0,47.7161,47.9466,47.6969,47.9466,313264.0
2023-04-04 09:30:00,49.87,50.08,49.5,49.5,54508.0,47.8986,48.1003,47.5432,47.5432,54508.0
2023-04-04 10:00:00,49.51,49.68,48.91,48.93,46153.0,47.5528,47.7161,46.9765,46.9957,46153.0
2023-04-04 10:30:00,48.95,49.06,48.38,48.39,50780.0,47.015,47.1206,46.4675,46.4771,50780.0
2023-04-04 11:00:00,48.38,48.38,47.96,48.1,92590.0,46.4675,46.4675,46.0641,46.1986,92590.0
2023-04-04 11:30:00,48.13,48.14,47.75,47.75,61115.0,46.2274,46.237,45.8624,45.8624,61115.0
2023-04-04 12:00:00,47.76,48.06,47.73,48.06,31717.0,45.872,46.1601,45.8432,46.1601,31717.0
2023-04-04 12:30:00,48.08,48.56,48.08,48.53,123634.0,46.1794,46.6404,46.1794,46.6116,123634.0
2023-04-04 13:00:00,48.53,48.84,48.49,48.7,112436.0,46.6116,46.9093,46.5731,46.7748,112436.0
2023-04-04 13:30:00,48.71,48.74,48.39,48.4,56091.0,46.7844,46.8133,46.4771,46.4867,56091.0
2023-04-04 14:00:00,48.39,48.52,48.36,48.44,48788.0,46.4771,46.602,46.4483,46.5251,48788.0
2023-04-04 14:30:00,48.44,48.66,48.44,48.59,129964.0,46.5251,46.7364,46.5251,46.6692,129964.0
2023-04-04 15:00:00,48.59,48.65,48.47,48.48,112664.0,46.6692,46.7268,46.5539,46.5635,112664.0
2023-04-04 15:30:00,48.48,48.58,48.39,48.53,495030.0,46.5635,46.6596,46.4771,46.6116,495030.0
2023-04-05 09:30:00,48.22,48.34,47.76,48.19,175080.0,46.3138,46.4291,45.872,46.285,175080.0
2023-04-05 10:00:00,48.19,48.23,47.6,47.87,113684.0,46.285,46.3234,45.7183,45.9777,113684.0
2023-04-05 10:30:00,47.89,47.98,47.56,47.68,121865.0,45.9969,46.0833,45.6799,45.7952,121865.0
2023-04-05 11:00:00,47.69,47.88,47.65,47.71,71145.0,45.8048,45.9873,45.7663,45.824,71145.0
2023-04-05 11:30:00,47.72,47.82,47.54,47.6,46718.0,45.8336,45.9296,45.6607,45.7183,46718.0
2023-04-05 12:00:00,47.6,47.6,47.42,47.47,46056.0,45.7183,45.7183,45.5454,45.5935,46056.0
2023-04-05 12:30:00,47.47,47.47,47.29,47.35,52089.0,45.5935,45.5935,45.4206,45.4782,52089.0
2023-04-05 13:00:00,47.35,47.6,47.34,47.56,36667.0,45.4782,45.7183,45.4686,45.6799,36667.0
2023-04-05 13:30:00,47.55,47.61,47.45,47.59,49668.0,45.6703,45.7279,45.5743,45.7087,49668.0
2023-04-05 14:00:00,47.59,47.65,47.26,47.28,75674.0,45.7087,45.7663,45.3918,45.411,75674.0
2023-04-05 14:30:00,47.27,47.34,47.22,47.34,80489.0,45.4014,45.4686,45.3533,45.4686,80489.0
2023-04-05 15:00:00,47.34,47.37,47.18,47.31,79692.0,45.4686,45.4974,45.3149,45.4398,79692.0
2023-04-05 15:30:00,47.31,47.47,47.17,47.39,477913.0,45.4398,45.5935,45.3053,45.5166,477913.0
2023-04-06 09:30:00,47.27,47.27,46.69,46.88,69594.0,45.4014,45.4014,44.8443,45.0268,69594.0
2023-04-06 10:00:00,46.85,47.14,46.85,46.97,47899.0,44.998,45.2765,44.998,45.1132,47899.0
2023-04-06 10:30:00,46.97,47.04,46.81,46.89,68467.0,45.1132,45.1805,44.9596,45.0364,68467.0
2023-04-06 11:00:00,46.9,47.08,46.84,46.84,79067.0,45.046,45.2189,44.9884,44.9884,79067.0
2023-04-06 11:30:00,46.84,47.1,46.79,47.07,76648.0,44.9884,45.2381,44.9403,45.2093,76648.0
2023-04-06 12:00:00,47.08,47.21,47.08,47.2,31990.0,45.2189,45.3437,45.2189,45.3341,31990.0
2023-04-06 12:30:00,47.21,47.37,47.2,47.21,19577.0,45.3437,45.4974,45.3341,45.3437,19577.0
2023-04-06 13:00:00,47.21,47.28,47.15,47.16,35611.0,45.3437,45.411,45.2861,45.2957,35611.0
2023-04-06 13:30:00,47.16,47.18,46.99,47.01,43930.0,45.2957,45.3149,45.1324,45.1516,43930.0
2023-04-06 14:00:00,47.0,47.28,46.99,47.26,110296.0,45.142,45.411,45.1324,45.3918,110296.0
2023-04-06 14:30:00,47.27,47.37,47.18,47.3,79001.0,45.4014,45.4974,45.3149,45.4302,79001.0
2023-04-06 15:00:00,47.28,47.28,47.15,47.25,116621.0,45.411,45.411,45.2861,45.3822,116621.0
2023-04-06 15:30:00,47.26,47.28,47.02,47.04,329590.0,45.3918,45.411,45.1613,45.1805,329590.0
2023-04-10 09:30:00,46.9,47.77,46.77,47.57,119756.0,45.046,45.8816,44.9211,45.6895,119756.0
2023-04-10 10:00:00,47.58,47.93,47.52,47.57,47323.0,45.6991,46.0353,45.6415,45.6895,47323.0
2023-04-10 10:30:00,47.59,47.83,47.53,47.55,63562.0,45.7087,45.9392,45.6511,45.6703,63562.0
2023-04-10 11:00:00,47.55,47.63,47.43,47.47,74658.0,45.6703,45.7471,45.555,45.5935,74658.0
2023-04-10 11:30:00,47.47,47.5,47.32,47.34,63925.0,45.5935,45.6223,45.4494,45.4686,63925.0
2023-04-10 12:00:00,47.34,47.36,47.17,47.18,184630.0,45.4686,45.4878,45.3053,45.3149,184630.0
2023-04-10 12:30:00,47.19,47.63,47.17,47.56,281694.0,45.3245,45.7471,45.3053,45.6799,281694.0
2023-04-10 13:00:00,47.57,47.64,47.42,47.47,41742.0,45.6895,45.7567,45.5454,45.5935,41742.0
2023-04-10 13:30:00,47.46,47.53,47.44,47.48,66948.0,45.5839,45.6511,45.5647,45.6031,66948.0
2023-04-10 14:00:00,47.48,47.56,47.45,47.51,41676.0,45.6031,45.6799,45.5743,45.6319,41676.0
2023-04-10 14:30:00,47.52,47.53,47.43,47.52,65168.0,45.6415,45.6511,45.555,45.6415,65168.0
2023-04-10 15:00:00,47.53,47.57,47.47,47.52,215218.0,45.6511,45.6895,45.5935,45.6415,215218.0
2023-04-10 15:30:00,47.52,47.55,47.46,47.51,419184.0,45.6415,45.6703,45.5839,45.6319,419184.0
2023-04-11 09:30:00,48.11,48.66,47.85,48.39,308982.0,46.2082,46.7364,45.9584,46.4771,308982.0
2023-04-11 10:00:00,48.38,48.38,48.17,48.25,204596.0,46.4675,46.4675,46.2658,46.3426,204596.0
2023-04-11 10:30:00,48.26,48.3,48.0,48.23,111931.0,46.3522,46.3907,46.1025,46.3234,111931.0
2023-04-11 11:00:00,48.24,48.44,48.21,48.34,223195.0,46.333,46.5251,46.3042,46.4291,223195.0
2023-04-11 11:30:00,48.34,48.39,48.22,48.37,143795.0,46.4291,46.4771,46.3138,46.4579,143795.0
2023-04-11 12:00:00,48.37,48.52,48.36,48.48,80087.0,46.4579,46.602,46.4483,46.5635,80087.0
2023-04-11 12:30:00,48.47,48.49,48.37,48.4,66817.0,46.5539,46.5731,46.4579,46.4867,66817.0
2023-04-11 13:00:00,48.41,48.45,48.25,48.38,67660.0,46.4963,46.5347,46.3426,46.4675,67660.0
2023-04-11 13:30:00,48.38,48.49,48.38,48.48,74091.0,46.4675,46.5731,46.4675,46.5635,74091.0
2023-04-11 14:00:00,48.48,48.6,48.4,48.58,56337.0,46.5635,46.6788,46.4867,46.6596,56337.0
2023-04-11 14:30:00,48.58,48.78,48.58,48.7,62438.0,46.6596,46.8517,46.6596,46.7748,62438.0
2023-04-11 15:00:00,48.7,48.85,48.62,48.79,96961.0,46.7748,46.9189,46.698,46.8613,96961.0
2023-04-11 15:30:00,48.78,48.79,48.45,48.51,579392.0,46.8517,46.8613,46.5347,46.5924,579392.0
2023-04-12 09:30:00,49.05,49.21,48.57,48.6,60070.0,47.111,47.2647,46.65,46.6788,60070.0
2023-04-12 10:00:00,48.59,48.74,48.35,48.53,55584.0,46.6692,46.8133,46.4387,46.6116,55584.0
2023-04-12 10:30:00,48.55,48.6,48.29,48.35,67730.0,46.6308,46.6788,46.381,46.4387,67730.0
2023-04-12 11:00:00,48.36,48.43,48.12,48.3,54209.0,46.4483,46.5155,46.2178,46.3907,54209.0
2023-04-12 11:30:00,48.32,48.53,48.29,48.51,54456.0,46.4099,46.6116,46.381,46.5924,54456.0
2023-04-12 12:00:00,48.52,48.57,48.38,48.49,31423.0,46.602,46.65,46.4675,46.5731,31423.0
2023-04-12 12:30:00,48.5,48.54,48.37,48.44,27117.0,46.5827,46.6212,46.4579,46.5251,27117.0
2023-04-12 13:00:00,48.44,48.67,48.37,48.63,43379.0,46.5251,46.746,46.4579,46.7076,43379.0
2023-04-12 13:30:00,48.64,48.67,48.54,48.59,36179.0,46.7172,46.746,46.6212,46.6692,36179.0
2023-04-12 14:00:00,48.59,48.82,48.57,48.63,80336.0,46.6692,46.8901,46.65,46.7076,80336.0
2023-04-12 14:30:00,48.61,48.68,48.48,48.63,68850.0,46.6884,46.7556,46.5635,46.7076,68850.0
2023-04-12 15:00:00,48.63,48.67,48.41,48.44,79030.0,46.7076,46.746,46.4963,46.5251,79030.0
2023-04-12 15:30:00,48.44,48.66,48.38,48.39,306696.0,46.5251,46.7364,46.4675,46.4771,306696.0
2023-04-13 09:30:00,48.46,48.46,47.93,47.98,35924.0,46.5443,46.5443,46.0353,46.0833,35924.0
2023-04-13 10:00:00,47.98,48.24,47.87,48.23,36674.0,46.0833,46.333,45.9777,46.3234,36674.0
2023-04-13 10:30:00,48.24,48.34,48.16,48.26,42708.0,46.333,46.4291,46.2562,46.3522,42708.0
2023-04-13 11:00:00,48.27,48.34,48.23,48.28,36626.0,46.3618,46.4291,46.3234,46.3714,36626.0
2023-04-13 11:30:00,48.27,48.37,48.23,48.35,27453.0,46.3618,46.4579,46.3234,46.4387,27453.0
2023-04-13 12:00:00,48.36,48.66,48.36,48.65,36127.0,46.4483,46.7364,46.4483,46.7268,36127.0
2023-04-13 12:30:00,48.65,48.68,48.6,48.62,26538.0,46.7268,46.7556,46.6788,46.698,26538.0
2023-04-13 13:00:00,48.62,48.76,48.57,48.69,28769.0,46.698,46.8325,46.65,46.7652,28769.0
2023-04-13 13:30:00,48.71,48.87,48.7,48.84,23785.0,46.7844,46.9381,46.7748,46.9093,23785.0
2023-04-13 14:00:00,48.86,48.95,48.79,48.87,48179.0,46.9285,47.015,46.8613,46.9381,48179.0
2023-04-13 14:30:00,48.88,48.91,48.8,48.86,33082.0,46.9477,46.9765,46.8709,46.9285,33082.0
2023-04-13 15:00:00,48.86,48.9,48.76,48.8,48661.0,46.9285,46.9669,46.8325,46.8709,48661.0
2023-04-13 15:30:00,48.8,48.8,48.66,48.78,214337.0,46.8709,46.8709,46.7364,46.8517,214337.0
2023-04-14 09:30:00,48.65,49.24,48.65,49.08,76646.0,46.7268,47.2935,46.7268,47.1398,76646.0
2023-04-14 10:00:00,49.06,49.23,48.85,48.9,42088.0,47.1206,47.2839,46.9189,46.9669,42088.0
2023-04-14 10:30:00,48.9,48.95,48.75,48.79,33737.0,46.9669,47.015,46.8229,46.8613,33737.0
2023-04-14 11:00:00,48.77,48.83,48.59,48.67,21404.0,46.8421,46.8997,46.6692,46.746,21404.0
2023-04-14 11:30:00,48.7,48.74,48.63,48.73,32460.0,46.7748,46.8133,46.7076,46.8037,32460.0
2023-04-14 12:00:00,48.74,48.86,48.72,48.78,48369.0,46.8133,46.9285,46.7941,46.8517,48369.0
2023-04-14 12:30:00,48.78,48.79,48.53,48.55,23678.0,46.8517,46.8613,46.6116,46.6308,23678.0
2023-04-14 13:00:00,48.54,48.68,48.53,48.53,22391.0,46.6212,46.7556,46.6116,46.6116,22391.0
2023-04-14 13:30:00,48.51,48.51,48.35,48.39,41889.0,46.5924,46.5924,46.4387,46.4771,41889.0
2023-04-14 14:00:00,48.39,48.48,48.3,48.48,70314.0,46.4771,46.5635,46.3907,46.5635,70314.0
2023-04-14 14:30:00,48.48,48.56,48.45,48.51,40170.0,46.5635,46.6404,46.5347,46.5924,40170.0
2023-04-14 15:00:00,48.51,48.51,48.29,48.45,49184.0,46.5924,46.5924,46.381,46.5347,49184.0
2023-04-14 15:30:00,48.46,48.68,48.46,48.63,221054.0,46.5443,46.7556,46.5443,46.7076,221054.0
2023-04-17 09:30:00,48.75,48.88,48.56,48.75,41313.0,46.8229,46.9477,46.6404,46.8229,41313.0
2023-04-17 10:00:00,48.78,49.04,48.69,49.03,31988.0,46.8517,47.1014,46.7652,47.0918,31988.0
2023-04-17 10:30:00,49.02,49.05,48.8,48.84,28925.0,47.0822,47.111,46.8709,46.9093,28925.0
2023-04-17 11:00:00,48.84,48.98,48.75,48.89,41660.0,46.9093,47.0438,46.8229,46.9573,41660.0
2023-04-17 11:30:00,48.9,48.99,48.79,48.9,72118.0,46.9669,47.0534,46.8613,46.9669,72118.0
2023-04-17 12:00:00,48.91,48.96,48.86,48.93,44318.0,46.9765,47.0246,46.9285,46.9957,44318.0
2023-04-17 12:30:00,48.93,48.96,48.86,48.87,29019.0,46.9957,47.0246,46.9285,46.9381,29019.0
2023-04-17 13:00:00,48.88,48.95,48.83,48.91,36312.0,46.9477,47.015,46.8997,46.9765,36312.0
2023-04-17 13:30:00,48.92,49.0,48.81,48.83,36437.0,46.9861,47.063,46.8805,46.8997,36437.0
2023-04-17 14:00:00,48.84,48.99,48.78,48.91,52873.0,46.9093,47.0534,46.8517,46.9765,52873.0
2023-04-17 14:30:00,48.91,49.13,48.87,49.11,35549.0,46.9765,47.1878,46.9381,47.1686,35549.0
2023-04-17 15:00:00,49.11,49.34,49.1,49.33,76187.0,47.1686,47.3895,47.159,47.3799,76187.0
2023-04-17 15:30:00,49.32,49.4,49.11,49.4,320101.0,47.3703,47.4472,47.1686,47.4472,320101.0
2023-04-18 09:30:00,49.62,49.92,49.42,49.44,37998.0,47.6585,47.9466,47.4664,47.4856,37998.0
2023-04-18 10:00:00,49.46,49.68,49.44,49.51,46401.0,47.5048,47.7161,47.4856,47.5528,46401.0
2023-04-18 10:30:00,49.49,49.68,49.39,49.6,64230.0,47.5336,47.7161,47.4376,47.6393,64230.0
2023-04-18 11:00:00,49.61,49.67,49.53,49.65,60291.0,47.6489,47.7065,47.572,47.6873,60291.0
2023-04-18 11:30:00,49.65,49.75,49.62,49.72,48724.0,47.6873,47.7833,47.6585,47.7545,48724.0
2023-04-18 12:00:00,49.73,49.89,49.73,49.89,42869.0,47.7641,47.9178,47.7641,47.9178,42869.0
2023-04-18 12:30:00,49.9,49.94,49.83,49.89,55658.0,47.9274,47.9658,47.8602,47.9178,55658.0
2023-04-18 13:00:00,49.89,49.96,49.86,49.88,55949.0,47.9178,47.985,47.889,47.9082,55949.0
2023-04-18 13:30:00,49.87,49.98,49.87,49.89,62499.0,47.8986,48.0042,47.8986,47.9178,62499.0
2023-04-18 14:00:00,49.89,50.18,49.87,50.16,93702.0,47.9178,48.1963,47.8986,48.1771,93702.0
2023-04-18 14:30:00,50.15,50.19,49.99,50.12,65467.0,48.1675,48.2059,48.0138,48.1387,65467.0
2023-04-18 15:00:00,50.12,50.14,49.91,49.93,84132.0,48.1387,48.1579,47.937,47.9562,84132.0
2023-04-18 15:30:00,49.93,50.06,49.85,50.05,365890.0,47.9562,48.0811,47.8794,48.0715,365890.0
2023-04-19 09:30:00,49.73,50.0,49.38,49.42,132561.0,47.7641,48.0235,47.428,47.4664,132561.0
2023-04-19 10:00:00,49.42,49.85,49.38,49.8,89425.0,47.4664,47.8794,47.428,47.8314,89425.0
2023-04-19 10:30:00,49.8,49.94,49.72,49.92,43992.0,47.8314,47.9658,47.7545,47.9466,43992.0
2023-04-19 11:00:00,49.94,49.94,49.63,49.65,102214.0,47.9658,47.9658,47.6681,47.6873,102214.0
2023-04-19 11:30:00,49.65,49.81,49.6,49.79,119795.0,47.6873,47.841,47.6393,47.8218,119795.0
2023-04-19 12:00:00,49.8,49.9,49.75,49.88,58427.0,47.8314,47.9274,47.7833,47.9082,58427.0
2023-04-19 12:30:00,49.88,49.97,49.84,49.96,65106.0,47.9082,47.9946,47.8698,47.985,65106.0
2023-04-19 13:00:00,49.96,50.03,49.9,50.03,67132.0,47.985,48.0523,47.9274,48.0523,67132.0
2023-04-19 13:30:00,50.03,50.09,49.96,50.03,68529.0,48.0523,48.1099,47.985,48.0523,68529.0
2023-04-19 14:00:00,50.03,50.11,49.98,50.06,88567.0,48.0523,48.1291,48.0042,48.0811,88567.0
2023-04-19 14:30:00,50.05,50.17,50.04,50.17,68492.0,48.0715,48.1867,48.0619,48.1867,68492.0
2023-04-19 15:00:00,50.17,50.23,50.08,50.11,158784.0,48.1867,48.2444,48.1003,48.1291,158784.0
2023-04-19 15:30:00,50.1,50.32,50.05,50.27,598832.0,48.1195,48.3308,48.0715,48.2828,598832.0
2023-04-20 09:30:00,50.36,50.83,50.08,50.65,113176.0,48.3692,48.8206,48.1003,48.6478,113176.0
2023-04-20 10:00:00,50.62,51.55,50.56,51.44,312927.0,48.6189,49.5122,48.5613,49.4065,312927.0
2023-04-20 10:30:00,51.43,51.47,51.2,51.25,183769.0,49.3969,49.4353,49.176,49.224,183769.0
2023-04-20 11:00:00,51.25,51.45,51.19,51.23,60603.0,49.224,49.4161,49.1664,49.2048,60603.0
2023-04-20 11:30:00,51.21,51.58,51.16,51.54,80536.0,49.1856,49.541,49.1376,49.5026,80536.0
2023-04-20 12:00:00,51.55,51.68,51.41,51.42,84063.0,49.5122,49.637,49.3777,49.3873,84063.0
2023-04-20 12:30:00,51.42,51.47,51.37,51.46,44219.0,49.3873,49.4353,49.3393,49.4257,44219.0
2023-04-20 13:00:00,51.46,51.51,51.24,51.24,51774.0,49.4257,49.4738,49.2144,49.2144,51774.0
2023-04-20 13:30:00,51.25,51.29,51.05,51.08,60122.0,49.224,49.2625,49.0319,49.0608,60122.0
2023-04-20 14:00:00,51.07,51.11,50.95,51.11,93409.0,49.0512,49.0896,48.9359,49.0896,93409.0
2023-04-20 14:30:00,51.1,51.12,50.94,50.97,115083.0,49.08,49.0992,48.9263,48.9551,115083.0
2023-04-20 15:00:00,50.96,50.98,50.67,50.71,205608.0,48.9455,48.9647,48.667,48.7054,205608.0
2023-04-20 15:30:00,50.71,51.03,50.69,51.01,391486.0,48.7054,49.0127,48.6862,48.9935,391486.0
2023-04-21 09:30:00,51.25,51.76,51.09,51.16,122322.0,49.224,49.7139,49.0704,49.1376,122322.0
2023-04-21 10:00:00,51.15,51.18,50.88,51.13,77585.0,49.128,49.1568,48.8687,49.1088,77585.0
2023-04-21 10:30:00,51.14,51.16,50.6,50.66,65735.0,49.1184,49.1376,48.5997,48.6574,65735.0
2023-04-21 11:00:00,50.69,50.87,50.63,50.86,27900.0,48.6862,48.8591,48.6285,48.8495,27900.0
2023-04-21 11:30:00,50.87,50.91,50.62,50.74,42664.0,48.8591,48.8975,48.6189,48.7342,42664.0
2023-04-21 12:00:00,50.75,50.8,50.61,50.61,31556.0,48.7438,48.7918,48.6093,48.6093,31556.0
2023-04-21 12:30:00,50.61,50.64,50.48,50.6,41236.0,48.6093,48.6382,48.4845,48.5997,41236.0
2023-04-21 13:00:00,50.6,50.76,50.57,50.74,24843.0,48.5997,48.7534,48.5709,48.7342,24843.0
2023-04-21 13:30:00,50.74,50.85,50.74,50.85,41083.0,48.7342,48.8399,48.7342,48.8399,41083.0
2023-04-21 14:00:00,50.85,50.93,50.82,50.83,55004.0,48.8399,48.9167,48.811,48.8206,55004.0
2023-04-21 14:30:00,50.82,50.83,50.72,50.8,42926.0,48.811,48.8206,48.715,48.7918,42926.0
2023-04-21 15:00:00,50.79,50.84,50.7,50.73,69491.0,48.7822,48.8302,48.6958,48.7246,69491.0
2023-04-21 15:30:00,50.73,50.87,50.66,50.79,269177.0,48.7246,48.8591,48.6574,48.7822,269177.0
2023-04-24 09:30:00,51.03,51.19,50.82,50.96,97136.0,49.0127,49.1664,48.811,48.9455,97136.0
2023-04-24 10:00:00,50.98,51.0,50.72,50.98,63199.0,48.9647,48.9839,48.715,48.9647,63199.0
2023-04-24 10:30:00,50.98,51.06,50.56,50.6,71112.0,48.9647,49.0415,48.5613,48.5997,71112.0
2023-04-24 11:00:00,50.61,50.66,50.5,50.63,122704.0,48.6093,48.6574,48.5037,48.6285,122704.0
2023-04-24 11:30:00,50.62,50.73,50.48,50.6,76568.0,48.6189,48.7246,48.4845,48.5997,76568.0
2023-04-24 12:00:00,50.6,50.76,50.57,50.68,56158.0,48.5997,48.7534,48.5709,48.6766,56158.0
2023-04-24 12:30:00,50.67,50.8,50.67,50.73,78191.0,48.667,48.7918,48.667,48.7246,78191.0
2023-04-24 13:00:00,50.73,50.73,50.61,50.67,24072.0,48.7246,48.7246,48.6093,48.667,24072.0
2023-04-24 13:30:00,50.67,50.86,50.67,50.83,32480.0,48.667,48.8495,48.667,48.8206,32480.0
2023-04-24 14:00:00,50.84,50.87,50.75,50.78,38007.0,48.8302,48.8591,48.7438,48.7726,38007.0
2023-04-24 14:30:00,50.78,50.96,50.78,50.9,43260.0,48.7726,48.9455,48.7726,48.8879,43260.0
2023-04-24 15:00:00,50.91,51.04,50.87,50.91,50988.0,48.8975,49.0223,48.8591,48.8975,50988.0
2023-04-24 15:30:00,50.91,51.05,50.84,51.03,206529.0,48.8975,49.0319,48.8302,49.0127,206529.0
2023-04-25 09:30:00,50.99,51.29,50.56,50.79,86258.0,48.9743,49.2625,48.5613,48.7822,86258.0
2023-04-25 10:00:00,50.77,50.87,50.39,50.39,77350.0,48.763,48.8591,48.398,48.398,77350.0
2023-04-25 10:30:00,50.4,50.59,50.25,50.58,41324.0,48.4076,48.5901,48.2636,48.5805,41324.0
2023-04-25 11:00:00,50.59,50.64,50.5,50.57,59087.0,48.5901,48.6382,48.5037,48.5709,59087.0
2023-04-25 11:30:00,50.56,50.56,50.37,50.37,68676.0,48.5613,48.5613,48.3788,48.3788,68676.0
2023-04-25 12:00:00,50.38,50.54,50.38,50.53,38385.0,48.3884,48.5421,48.3884,48.5325,38385.0
2023-04-25 12:30:00,50.53,50.62,50.47,50.53,49362.0,48.5325,48.6189,48.4749,48.5325,49362.0
2023-04-25 13:00:00,50.52,50.58,50.32,50.45,156608.0,48.5229,48.5805,48.3308,48.4557,156608.0
2023-04-25 13:30:00,50.44,50.52,50.42,50.43,128916.0,48.4461,48.5229,48.4268,48.4365,128916.0
2023-04-25 14:00:00,50.42,50.6,50.38,50.57,123627.0,48.4268,48.5997,48.3884,48.5709,123627.0
2023-04-25 14:30:00,50.57,50.59,50.41,50.46,166643.0,48.5709,48.5901,48.4172,48.4653,166643.0
2023-04-25 15:00:00,50.45,50.54,50.4,50.48,198921.0,48.4557,48.5421,48.4076,48.4845,198921.0
2023-04-25 15:30:00,50.48,50.49,50.24,50.25,535715.0,48.4845,48.4941,48.254,48.2636,535715.0
2023-04-26 09:30:00,52.72,54.88,52.72,53.61,557230.0,50.6359,52.7105,50.6359,51.4907,557230.0
2023-04-26 10:00:00,53.55,54.14,52.92,52.98,383694.0,51.4331,51.9998,50.828,50.8856,383694.0
2023-04-26 10:30:00,53.0,53.49,52.82,53.15,249177.0,50.9049,51.3755,50.732,51.0489,249177.0
2023-04-26 11:00:00,53.15,53.2,52.44,52.5,216630.0,51.0489,51.097,50.367,50.4246,216630.0
2023-04-26 11:30:00,52.46,52.59,52.0,52.44,325821.0,50.3862,50.5111,49.9444,50.367,325821.0
2023-04-26 12:00:00,52.44,52.67,52.08,52.08,151998.0,50.367,50.5879,50.0212,50.0212,151998.0
2023-04-26 12:30:00,52.09,52.17,51.99,52.04,212550.0,50.0308,50.1077,49.9348,49.9828,212550.0
2023-04-26 13:00:00,52.06,52.24,51.89,51.96,164593.0,50.002,50.1749,49.8387,49.906,164593.0
2023-04-26 13:30:00,51.96,52.12,51.76,51.78,184979.0,49.906,50.0596,49.7139,49.7331,184979.0
2023-04-26 14:00:00,51.78,51.82,51.29,51.69,237230.0,49.7331,49.7715,49.2625,49.6466,237230.0
2023-04-26 14:30:00,51.68,51.72,51.37,51.4,140324.0,49.637,49.6755,49.3393,49.3681,140324.0
2023-04-26 15:00:00,51.4,51.43,51.04,51.24,344101.0,49.3681,49.3969,49.0223,49.2144,344101.0
2023-04-26 15:30:00,51.23,51.23,50.6,50.85,857210.0,49.2048,49.2048,48.5997,48.8399,857210.0
2023-04-27 09:30:00,51.88,52.59,51.79,52.59,230744.0,49.8291,50.5111,49.7427,50.5111,230744.0
2023-04-27 10:00:00,52.62,52.62,51.87,52.31,178036.0,50.5399,50.5399,49.8195,50.2421,178036.0
2023-04-27 10:30:00,52.3,52.32,51.88,51.9,147092.0,50.2325,50.2517,49.8291,49.8483,147092.0
2023-04-27 11:00:00,51.88,52.0,51.72,51.99,49518.0,49.8291,49.9444,49.6755,49.9348,49518.0
2023-04-27 11:30:00,52.0,52.47,51.96,52.47,81160.0,49.9444,50.3958,49.906,50.3958,81160.0
2023-04-27 12:00:00,52.47,52.59,52.43,52.5,61866.0,50.3958,50.5111,50.3574,50.4246,61866.0
2023-04-27 12:30:00,52.49,52.58,52.46,52.47,45395.0,50.415,50.5015,50.3862,50.3958,45395.0
2023-04-27 13:00:00,52.48,52.73,52.4,52.73,48019.0,50.4054,50.6455,50.3286,50.6455,48019.0
2023-04-27 13:30:00,52.72,52.74,52.55,52.58,81019.0,50.6359,50.6551,50.4726,50.5015,81019.0
2023-04-27 14:00:00,52.57,52.59,52.45,52.59,64296.0,50.4919,50.5111,50.3766,50.5111,64296.0
2023-04-27 14:30:00,52.58,52.63,52.44,52.59,73950.0,50.5015,50.5495,50.367,50.5111,73950.0
2023-04-27 15:00:00,52.59,52.61,52.42,52.6,79550.0,50.5111,50.5303,50.3478,50.5207,79550.0
2023-04-27 15:30:00,52.6,52.94,52.56,52.91,308111.0,50.5207,50.8472,50.4823,50.8184,308111.0
2023-04-28 09:30:00,53.9,54.03,53.53,53.55,130020.0,51.7693,51.8941,51.4139,51.4331,130020.0
2023-04-28 10:00:00,53.55,53.68,53.25,53.26,167522.0,51.4331,51.558,51.145,51.1546,167522.0
2023-04-28 10:30:00,53.27,53.41,53.02,53.08,90638.0,51.1642,51.2987,50.9241,50.9817,90638.0
2023-04-28 11:00:00,53.06,53.56,52.98,53.48,66377.0,50.9625,51.4427,50.8856,51.3659,66377.0
2023-04-28 11:30:00,53.49,53.57,53.37,53.45,60337.0,51.3755,51.4523,51.2602,51.3371,60337.0
2023-04-28 12:00:00,53.47,53.51,53.37,53.47,23722.0,51.3563,51.3947,51.2602,51.3563,23722.0
2023-04-28 12:30:00,53.48,53.6,53.44,53.57,41582.0,51.3659,51.4811,51.3275,51.4523,41582.0
2023-04-28 13:00:00,53.57,53.7,53.54,53.63,42727.0,51.4523,51.5772,51.4235,51.51,42727.0
2023-04-28 13:30:00,53.65,53.67,53.53,53.57,53248.0,51.5292,51.5484,51.4139,51.4523,53248.0
2023-04-28 14:00:00,53.57,53.65,53.47,53.5,43763.0,51.4523,51.5292,51.3563,51.3851,43763.0
2023-04-28 14:30:00,53.5,53.51,53.33,53.39,47488.0,51.3851,51.3947,51.2218,51.2794,47488.0
2023-04-28 15:00:00,53.4,53.58,53.4,53.49,54327.0,51.289,51.4619,51.289,51.3755,54327.0
2023-04-28 15:30:00,53.5,53.66,53.41,53.51,280648.0,51.3851,51.5388,51.2987,51.3947,280648.0
2023-05-01 09:30:00,53.43,54.0,53.43,53.65,52316.0,51.3179,51.8653,51.3179,51.5292,52316.0
2023-05-01 10:00:00,53.63,53.73,53.46,53.47,71831.0,51.51,51.606,51.3467,51.3563,71831.0
2023-05-01 10:30:00,53.48,53.55,53.33,53.36,58153.0,51.3659,51.4331,51.2218,51.2506,58153.0
2023-05-01 11:00:00,53.37,53.37,53.0,53.18,114555.0,51.2602,51.2602,50.9049,51.0777,114555.0
2023-05-01 11:30:00,53.17,53.28,53.16,53.27,45015.0,51.0681,51.1738,51.0585,51.1642,45015.0
2023-05-01 12:00:00,53.28,53.35,53.2,53.24,49712.0,51.1738,51.241,51.097,51.1354,49712.0
2023-05-01 12:30:00,53.24,53.34,53.2,53.27,56408.0,51.1354,51.2314,51.097,51.1642,56408.0
2023-05-01 13:00:00,53.27,53.35,53.17,53.21,111237.0,51.1642,51.241,51.0681,51.1066,111237.0
2023-05-01 13:30:00,53.21,53.25,53.1,53.19,57393.0,51.1066,51.145,51.0009,51.0873,57393.0
2023-05-01 14:00:00,53.18,53.2,53.0,53.12,62815.0,51.0777,51.097,50.9049,51.0201,62815.0
2023-05-01 14:30:00,53.12,53.21,53.12,53.21,63343.0,51.0201,51.1066,51.0201,51.1066,63343.0
2023-05-01 15:00:00,53.21,53.33,53.2,53.28,68199.0,51.1066,51.2218,51.097,51.1738,68199.0
2023-05-01 15:30:00,53.29,53.45,53.25,53.35,184268.0,51.1834,51.3371,51.145,51.241,184268.0
2023-05-02 09:30:00,53.42,53.45,53.02,53.32,91377.0,51.3083,51.3371,50.9241,51.2122,91377.0
2023-05-02 10:00:00,53.35,53.47,53.05,53.1,395590.0,51.241,51.3563,50.9529,51.0009,395590.0
2023-05-02 10:30:00,53.08,53.08,52.72,52.87,164255.0,50.9817,50.9817,50.6359,50.78,164255.0
2023-05-02 11:00:00,52.87,52.92,52.46,52.67,75517.0,50.78,50.828,50.3862,50.5879,75517.0
2023-05-02 11:30:00,52.66,52.95,52.45,52.77,83151.0,50.5783,50.8568,50.3766,50.684,83151.0
2023-05-02 12:00:00,52.78,52.96,52.71,52.85,87488.0,50.6936,50.8664,50.6263,50.7608,87488.0
2023-05-02 12:30:00,52.84,52.93,52.73,52.9,48565.0,50.7512,50.8376,50.6455,50.8088,48565.0
2023-05-02 13:00:00,52.93,53.15,52.92,53.13,72599.0,50.8376,51.0489,50.828,51.0297,72599.0
2023-05-02 13:30:00,53.12,53.28,53.08,53.18,43559.0,51.0201,51.1738,50.9817,51.0777,43559.0
2023-05-02 14:00:00,53.17,53.18,53.07,53.16,75792.0,51.0681,51.0777,50.9721,51.0585,75792.0
2023-05-02 14:30:00,53.17,53.4,53.13,53.35,56003.0,51.0681,51.289,51.0297,51.241,56003.0
2023-05-02 15:00:00,53.36,53.46,53.32,53.46,72003.0,51.2506,51.3467,51.2122,51.3467,72003.0
2023-05-02 15:30:00,53.46,53.51,53.29,53.32,286609.0,51.3467,51.3947,51.1834,51.2122,286609.0
2023-05-03 09:30:00,53.62,54.3,53.49,54.28,44694.0,51.5003,52.1535,51.3755,52.1343,44694.0
2023-05-03 10:00:00,54.3,54.34,53.91,53.91,47269.0,52.1535,52.1919,51.7789,51.7789,47269.0
2023-05-03 10:30:00,53.91,53.99,53.78,53.89,28340.0,51.7789,51.8557,51.654,51.7597,28340.0
2023-05-03 11:00:00,53.89,53.94,53.77,53.81,27895.0,51.7597,51.8077,51.6444,51.6828,27895.0
2023-05-03 11:30:00,53.82,54.09,53.8,54.09,30218.0,51.6924,51.9518,51.6732,51.9518,30218.0
2023-05-03 12:00:00,54.08,54.14,53.92,54.08,35421.0,51.9422,51.9998,51.7885,51.9422,35421.0
2023-05-03 12:30:00,54.1,54.16,54.03,54.15,19133.0,51.9614,52.019,51.8941,52.0094,19133.0
2023-05-03 13:00:00,54.16,54.17,53.97,54.08,41699.0,52.019,52.0286,51.8365,51.9422,41699.0
2023-05-03 13:30:00,54.11,54.12,53.96,54.07,25472.0,51.971,51.9806,51.8269,51.9326,25472.0
2023-05-03 14:00:00,54.06,54.35,53.9,54.22,63620.0,51.923,52.2015,51.7693,52.0766,63620.0
2023-05-03 14:30:00,54.25,54.51,53.97,54.36,58561.0,52.1054,52.3552,51.8365,52.2111,58561.0
2023-05-03 15:00:00,54.32,54.39,53.82,53.89,78792.0,52.1727,52.2399,51.6924,51.7597,78792.0
2023-05-03 15:30:00,53.87,53.92,53.73,53.76,296039.0,51.7405,51.7885,51.606,51.6348,296039.0
2023-05-04 09:30:00,53.73,53.81,52.9,53.13,42283.0,51.606,51.6828,50.8088,51.0297,42283.0
2023-05-04 10:00:00,53.13,53.18,52.78,52.84,70339.0,51.0297,51.0777,50.6936,50.7512,70339.0
2023-05-04 10:30:00,52.84,52.99,52.65,52.69,31874.0,50.7512,50.8953,50.5687,50.6071,31874.0
2023-05-04 11:00:00,52.72,53.11,52.65,52.7,42947.0,50.6359,51.0105,50.5687,50.6167,42947.0
2023-05-04 11:30:00,52.72,52.86,52.64,52.77,24479.0,50.6359,50.7704,50.5591,50.684,24479.0
2023-05-04 12:00:00,52.78,52.85,52.68,52.79,29424.0,50.6936,50.7608,50.5975,50.7032,29424.0
2023-05-04 12:30:00,52.8,52.94,52.63,52.92,21313.0,50.7128,50.8472,50.5495,50.828,21313.0
2023-05-04 13:00:00,52.97,52.99,52.8,52.83,40688.0,50.876,50.8953,50.7128,50.7416,40688.0
2023-05-04 13:30:00,52.83,52.94,52.73,52.82,24895.0,50.7416,50.8472,50.6455,50.732,24895.0
2023-05-04 14:00:00,52.84,52.85,52.49,52.5,36284.0,50.7512,50.7608,50.415,50.4246,36284.0
2023-05-04 14:30:00,52.5,52.74,52.47,52.7,59332.0,50.4246,50.6551,50.3958,50.6167,59332.0
2023-05-04 15:00:00,52.73,52.9,52.63,52.7,47697.0,50.6455,50.8088,50.5495,50.6167,47697.0
2023-05-04 15:30:00,52.71,52.86,52.6,52.74,407737.0,50.6263,50.7704,50.5207,50.6551,407737.0
2023-05-05 09:30:00,53.21,53.57,53.08,53.16,41874.0,51.1066,51.4523,50.9817,51.0585,41874.0
2023-05-05 10:00:00,53.17,53.26,52.93,53.04,25064.0,51.0681,51.1546,50.8376,50.9433,25064.0
2023-05-05 10:30:00,53.05,53.22,52.93,52.93,44346.0,50.9529,51.1162,50.8376,50.8376,44346.0
2023-05-05 11:00:00,52.94,53.17,52.93,53.16,35741.0,50.8472,51.0681,50.8376,51.0585,35741.0
2023-05-05 11:30:00,53.18,53.22,53.1,53.2,30125.0,51.0777,51.1162,51.0009,51.097,30125.0
2023-05-05 12:00:00,53.23,53.47,53.19,53.42,27980.0,51.1258,51.3563,51.0873,51.3083,27980.0
2023-05-05 12:30:00,53.41,53.47,53.15,53.34,25105.0,51.2987,51.3563,51.0489,51.2314,25105.0
2023-05-05 13:00:00,53.35,53.44,53.29,53.41,28691.0,51.241,51.3275,51.1834,51.2987,28691.0
2023-05-05 13:30:00,53.44,53.55,53.37,53.55,118886.0,51.3275,51.4331,51.2602,51.4331,118886.0
2023-05-05 14:00:00,53.55,53.6,53.35,53.52,76023.0,51.4331,51.4811,51.241,51.4043,76023.0
2023-05-05 14:30:00,53.53,53.68,53.53,53.61,39889.0,51.4139,51.558,51.4139,51.4907,39889.0
2023-05-05 15:00:00,53.64,53.68,53.51,53.55,73441.0,51.5196,51.558,51.3947,51.4331,73441.0
2023-05-05 15:30:00,53.55,53.59,53.34,53.47,362165.0,51.4331,51.4715,51.2314,51.3563,362165.0
2023-05-08 09:30:00,53.66,53.93,53.11,53.22,47662.0,51.5388,51.7981,51.0105,51.1162,47662.0
2023-05-08 10:00:00,53.22,53.49,53.22,53.39,52466.0,51.1162,51.3755,51.1162,51.2794,52466.0
2023-05-08 10:30:00,53.45,53.62,53.4,53.55,33190.0,51.3371,51.5003,51.289,51.4331,33190.0
2023-05-08 11:00:00,53.56,53.68,53.54,53.55,23090.0,51.4427,51.558,51.4235,51.4331,23090.0
2023-05-08 11:30:00,53.55,53.75,53.48,53.68,36299.0,51.4331,51.6252,51.3659,51.558,36299.0
2023-05-08 12:00:00,53.67,53.72,53.59,53.63,28727.0,51.5484,51.5964,51.4715,51.51,28727.0
2023-05-08 12:30:00,53.65,53.78,53.64,53.77,61182.0,51.5292,51.654,51.5196,51.6444,61182.0
2023-05-08 13:00:00,53.77,53.79,53.69,53.76,60234.0,51.6444,51.6636,51.5676,51.6348,60234.0
2023-05-08 13:30:00,53.77,53.97,53.74,53.95,30659.0,51.6444,51.8365,51.6156,51.8173,30659.0
2023-05-08 14:00:00,53.96,54.01,53.76,53.94,55174.0,51.8269,51.8749,51.6348,51.8077,55174.0
2023-05-08 14:30:00,53.94,53.96,53.88,53.91,34680.0,51.8077,51.8269,51.7501,51.7789,34680.0
2023-05-08 15:00:00,53.91,53.99,53.89,53.91,66747.0,51.7789,51.8557,51.7597,51.7789,66747.0
2023-05-08 15:30:00,53.91,54.01,53.9,53.91,213315.0,51.7789,51.8749,51.7693,51.7789,213315.0
2023-05-09 09:30:00,53.8,54.0,53.62,53.94,51472.0,51.6732,51.8653,51.5003,51.8077,51472.0
2023-05-09 10:00:00,53.99,53.99,53.65,53.78,23883.0,51.8557,51.8557,51.5292,51.654,23883.0
2023-05-09 10:30:00,53.8,53.93,53.68,53.89,41783.0,51.6732,51.7981,51.558,51.7597,41783.0
2023-05-09 11:00:00,53.89,53.91,53.67,53.8,30232.0,51.7597,51.7789,51.5484,51.6732,30232.0
2023-05-09 11:30:00,53.8,53.95,53.62,53.67,57240.0,51.6732,51.8173,51.5003,51.5484,57240.0
2023-05-09 12:00:00,53.66,53.69,53.48,53.63,14586.0,51.5388,51.5676,51.3659,51.51,14586.0
2023-05-09 12:30:00,53.66,53.68,53.54,53.54,13596.0,51.5388,51.558,51.4235,51.4235,13596.0
2023-05-09 13:00:00,53.53,53.71,53.52,53.66,13877.0,51.4139,51.5868,51.4043,51.5388,13877.0
2023-05-09 13:30:00,53.66,53.87,53.66,53.87,15663.0,51.5388,51.7405,51.5388,51.7405,15663.0
2023-05-09 14:00:00,53.89,53.92,53.82,53.82,18115.0,51.7597,51.7885,51.6924,51.6924,18115.0
2023-05-09 14:30:00,53.84,53.91,53.74,53.78,25079.0,51.7117,51.7789,51.6156,51.654,25079.0
2023-05-09 15:00:00,53.78,53.94,53.78,53.91,25198.0,51.654,51.8077,51.654,51.7789,25198.0
2023-05-09 15:30:00,53.9,53.94,53.74,53.76,137731.0,51.7693,51.8077,51.6156,51.6348,137731.0
2023-05-10 09:30:00,54.08,54.4,53.43,53.52,43827.0,51.9422,52.2495,51.3179,51.4043,43827.0
2023-05-10 10:00:00,53.54,53.65,53.19,53.26,24973.0,51.4235,51.5292,51.0873,51.1546,24973.0
2023-05-10 10:30:00,53.27,53.32,53.07,53.27,29496.0,51.1642,51.2122,50.9721,51.1642,29496.0
2023-05-10 11:00:00,53.31,53.47,53.25,53.39,20040.0,51.2026,51.3563,51.145,51.2794,20040.0
2023-05-10 11:30:00,53.39,53.48,53.19,53.25,27128.0,51.2794,51.3659,51.0873,51.145,27128.0
2023-05-10 12:00:00,53.23,53.23,53.02,53.09,15605.0,51.1258,51.1258,50.9241,50.9913,15605.0
2023-05-10 12:30:00,53.12,53.13,52.9,52.95,12547.0,51.0201,51.0297,50.8088,50.8568,12547.0
2023-05-10 13:00:00,52.95,52.96,52.59,52.65,21022.0,50.8568,50.8664,50.5111,50.5687,21022.0
2023-05-10 13:30:00,52.65,53.07,52.65,53.04,32060.0,50.5687,50.9721,50.5687,50.9433,32060.0
2023-05-10 14:00:00,53.06,53.09,52.96,53.05,17687.0,50.9625,50.9913,50.8664,50.9529,17687.0
2023-05-10 14:30:00,53.08,53.23,53.01,53.19,16489.0,50.9817,51.1258,50.9145,51.0873,16489.0
2023-05-10 15:00:00,53.18,53.43,53.11,53.36,42315.0,51.0777,51.3179,51.0105,51.2506,42315.0
2023-05-10 15:30:00,53.36,53.51,53.17,53.24,183212.0,51.2506,51.3947,51.0681,51.1354,183212.0
2023-05-11 09:30:00,52.91,53.03,52.62,52.83,33070.0,50.8184,50.9337,50.5399,50.7416,33070.0
2023-05-11 10:00:00,52.83,52.92,52.62,52.75,31056.0,50.7416,50.828,50.5399,50.6647,31056.0
2023-05-11 10:30:00,52.74,53.02,52.72,52.9,42800.0,50.6551,50.9241,50.6359,50.8088,42800.0
2023-05-11 11:00:00,52.91,52.93,52.52,52.57,33931.0,50.8184,50.8376,50.4438,50.4919,33931.0
2023-05-11 11:30:00,52.58,52.81,52.58,52.69,20546.0,50.5015,50.7224,50.5015,50.6071,20546.0
2023-05-11 12:00:00,52.69,52.84,52.65,52.72,31932.0,50.6071,50.7512,50.5687,50.6359,31932.0
2023-05-11 12:30:00,52.71,52.77,52.51,52.65,118438.0,50.6263,50.684,50.4342,50.5687,118438.0
2023-05-11 13:00:00,52.65,52.73,52.55,52.62,38251.0,50.5687,50.6455,50.4726,50.5399,38251.0
2023-05-11 13:30:00,52.61,52.66,52.32,52.53,21676.0,50.5303,50.5783,50.2517,50.4534,21676.0
2023-05-11 14:00:00,52.54,52.58,52.37,52.47,63310.0,50.463,50.5015,50.2998,50.3958,63310.0
2023-05-11 14:30:00,52.5,52.67,52.49,52.65,25760.0,50.4246,50.5879,50.415,50.5687,25760.0
2023-05-11 15:00:00,52.65,52.79,52.62,52.7,40783.0,50.5687,50.7032,50.5399,50.6167,40783.0
2023-05-11 15:30:00,52.67,52.7,52.51,52.58,195755.0,50.5879,50.6167,50.4342,50.5015,195755.0
2023-05-12 09:30:00,52.64,52.93,52.44,52.81,31205.0,50.5591,50.8376,50.367,50.7224,31205.0
2023-05-12 10:00:00,52.8,52.8,52.39,52.39,32549.0,50.7128,50.7128,50.319,50.319,32549.0
2023-05-12 10:30:00,52.35,52.38,52.01,52.07,71623.0,50.2806,50.3094,49.954,50.0116,71623.0
2023-05-12 11:00:00,52.09,52.17,51.91,51.95,51027.0,50.0308,50.1077,49.8579,49.8964,51027.0
2023-05-12 11:30:00,51.94,51.94,51.75,51.88,43060.0,49.8868,49.8868,49.7043,49.8291,43060.0
2023-05-12 12:00:00,51.87,51.9,51.59,51.63,41091.0,49.8195,49.8483,49.5506,49.589,41091.0
2023-05-12 12:30:00,51.63,51.66,51.46,51.5,53584.0,49.589,49.6178,49.4257,49.4642,53584.0
2023-05-12 13:00:00,51.48,51.74,51.45,51.72,65304.0,49.4449,49.6947,49.4161,49.6755,65304.0
2023-05-12 13:30:00,51.71,51.76,51.54,51.56,50996.0,49.6659,49.7139,49.5026,49.5218,50996.0
2023-05-12 14:00:00,51.51,51.63,51.34,51.5,59603.0,49.4738,49.589,49.3105,49.4642,59603.0
2023-05-12 14:30:00,51.5,51.52,51.35,51.45,57599.0,49.4642,49.4834,49.3201,49.4161,57599.0
2023-05-12 15:00:00,51.45,51.77,51.42,51.75,117499.0,49.4161,49.7235,49.3873,49.7043,117499.0
2023-05-12 15:30:00,51.77,52.0,51.72,52.0,302543.0,49.7235,49.9444,49.6755,49.9444,302543.0
2023-05-15 09:30:00,51.91,51.96,51.56,51.96,29553.0,49.8579,49.906,49.5218,49.906,29553.0
2023-05-15 10:00:00,51.99,52.21,51.93,52.2,25408.0,49.9348,50.1461,49.8772,50.1365,25408.0
2023-05-15 10:30:00,52.21,52.39,52.21,52.34,22491.0,50.1461,50.319,50.1461,50.2709,22491.0
2023-05-15 11:00:00,52.34,52.47,52.29,52.47,33870.0,50.2709,50.3958,50.2229,50.3958,33870.0
2023-05-15 11:30:00,52.47,52.52,52.29,52.29,50500.0,50.3958,50.4438,50.2229,50.2229,50500.0
2023-05-15 12:00:00,52.28,52.38,52.19,52.29,19843.0,50.2133,50.3094,50.1269,50.2229,19843.0
2023-05-15 12:30:00,52.33,52.56,52.32,52.56,15772.0,50.2613,50.4823,50.2517,50.4823,15772.0
2023-05-15 13:00:00,52.55,52.66,52.5,52.6,28997.0,50.4726,50.5783,50.4246,50.5207,28997.0
2023-05-15 13:30:00,52.6,52.64,52.48,52.59,43204.0,50.5207,50.5591,50.4054,50.5111,43204.0
2023-05-15 14:00:00,52.6,52.64,52.46,52.48,58402.0,50.5207,50.5591,50.3862,50.4054,58402.0
2023-05-15 14:30:00,52.47,52.49,52.18,52.22,49164.0,50.3958,50.415,50.1173,50.1557,49164.0
2023-05-15 15:00:00,52.22,52.29,52.16,52.25,78293.0,50.1557,50.2229,50.0981,50.1845,78293.0
2023-05-15 15:30:00,52.24,52.4,52.21,52.39,181135.0,50.1749,50.3286,50.1461,50.319,181135.0
2023-05-16 09:30:00,51.78,51.79,50.43,50.92,220021.0,49.7331,49.7427,48.4365,48.9071,220021.0
2023-05-16 10:00:00,50.92,51.08,50.33,50.8,223561.0,48.9071,49.0608,48.3404,48.7918,223561.0
2023-05-16 10:30:00,50.82,51.08,50.73,51.03,112673.0,48.811,49.0608,48.7246,49.0127,112673.0
2023-05-16 11:00:00,51.05,51.28,51.01,51.24,46493.0,49.0319,49.2529,48.9935,49.2144,46493.0
2023-05-16 11:30:00,51.25,51.35,51.09,51.35,51397.0,49.224,49.3201,49.0704,49.3201,51397.0
2023-05-16 12:00:00,51.33,51.43,51.26,51.32,29086.0,49.3009,49.3969,49.2336,49.2913,29086.0
2023-05-16 12:30:00,51.33,51.63,51.32,51.59,42674.0,49.3009,49.589,49.2913,49.5506,42674.0
2023-05-16 13:00:00,51.59,51.67,51.49,51.53,19701.0,49.5506,49.6274,49.4546,49.493,19701.0
2023-05-16 13:30:00,51.5,51.57,51.39,51.51,70404.0,49.4642,49.5314,49.3585,49.4738,70404.0
2023-05-16 14:00:00,51.51,51.52,51.29,51.46,36350.0,49.4738,49.4834,49.2625,49.4257,36350.0
2023-05-16 14:30:00,51.46,51.64,51.43,51.61,33670.0,49.4257,49.5986,49.3969,49.5698,33670.0
2023-05-16 15:00:00,51.62,51.74,51.56,51.73,49317.0,49.5794,49.6947,49.5218,49.6851,49317.0
2023-05-16 15:30:00,51.73,51.74,51.4,51.45,246793.0,49.6851,49.6947,49.3681,49.4161,246793.0
2023-05-17 09:30:00,51.64,51.86,51.48,51.48,46433.0,49.5986,49.8099,49.4449,49.4449,46433.0
2023-05-17 10:00:00,51.49,51.97,51.45,51.88,74564.0,49.4546,49.9156,49.4161,49.8291,74564.0
2023-05-17 10:30:00,51.89,51.92,51.76,51.85,27535.0,49.8387,49.8676,49.7139,49.8003,27535.0
2023-05-17 11:00:00,51.87,51.93,51.73,51.88,22107.0,49.8195,49.8772,49.6851,49.8291,22107.0
2023-05-17 11:30:00,51.89,51.97,51.81,51.89,29132.0,49.8387,49.9156,49.7619,49.8387,29132.0
2023-05-17 12:00:00,51.89,51.92,51.78,51.86,21081.0,49.8387,49.8676,49.7331,49.8099,21081.0
2023-05-17 12:30:00,51.88,52.23,51.88,52.21,28329.0,49.8291,50.1653,49.8291,50.1461,28329.0
2023-05-17 13:00:00,52.23,52.5,52.18,52.48,52504.0,50.1653,50.4246,50.1173,50.4054,52504.0
2023-05-17 13:30:00,52.48,52.62,52.46,52.6,38860.0,50.4054,50.5399,50.3862,50.5207,38860.0
2023-05-17 14:00:00,52.61,52.62,52.32,52.41,44379.0,50.5303,50.5399,50.2517,50.3382,44379.0
2023-05-17 14:30:00,52.45,52.62,52.37,52.49,86052.0,50.3766,50.5399,50.2998,50.415,86052.0
2023-05-17 15:00:00,52.5,52.7,52.49,52.51,60397.0,50.4246,50.6167,50.415,50.4342,60397.0
2023-05-17 15:30:00,52.52,52.95,52.52,52.87,205308.0,50.4438,50.8568,50.4438,50.78,205308.0
2023-05-18 09:30:00,52.78,52.85,52.52,52.55,27159.0,50.6936,50.7608,50.4438,50.4726,27159.0
2023-05-18 10:00:00,52.6,53.0,52.59,52.93,27084.0,50.5207,50.9049,50.5111,50.8376,27084.0
2023-05-18 10:30:00,52.94,53.06,52.92,53.03,22482.0,50.8472,50.9625,50.828,50.9337,22482.0
2023-05-18 11:00:00,53.04,53.2,53.04,53.15,32218.0,50.9433,51.097,50.9433,51.0489,32218.0
2023-05-18 11:30:00,53.14,53.28,53.05,53.09,29047.0,51.0393,51.1738,50.9529,50.9913,29047.0
2023-05-18 12:00:00,53.09,53.12,52.73,52.77,28962.0,50.9913,51.0201,50.6455,50.684,28962.0
2023-05-18 12:30:00,52.78,52.97,52.78,52.97,27139.0,50.6936,50.876,50.6936,50.876,27139.0
2023-05-18 13:00:00,52.97,53.11,52.9,52.97,33217.0,50.876,51.0105,50.8088,50.876,33217.0
2023-05-18 13:30:00,52.97,53.07,52.9,52.94,30610.0,50.876,50.9721,50.8088,50.8472,30610.0
2023-05-18 14:00:00,52.94,53.13,52.91,53.1,24430.0,50.8472,51.0297,50.8184,51.0009,24430.0
2023-05-18 14:30:00,53.11,53.22,53.1,53.16,31554.0,51.0105,51.1162,51.0009,51.0585,31554.0
2023-05-18 15:00:00,53.18,53.22,53.09,53.1,57244.0,51.0777,51.1162,50.9913,51.0009,57244.0
2023-05-18 15:30:00,53.12,53.69,53.12,53.62,222018.0,51.0201,51.5676,51.0201,51.5003,222018.0
2023-05-19 09:30:00,54.07,54.07,52.97,53.1,53734.0,51.9326,51.9326,50.876,51.0009,53734.0
2023-05-19 10:00:00,53.08,53.32,53.01,53.13,26903.0,50.9817,51.2122,50.9145,51.0297,26903.0
2023-05-19 10:30:00,53.12,53.23,53.01,53.18,21780.0,51.0201,51.1258,50.9145,51.0777,21780.0
2023-05-19 11:00:00,53.19,53.24,52.68,52.77,51517.0,51.0873,51.1354,50.5975,50.684,51517.0
2023-05-19 11:30:00,52.78,52.82,52.59,52.68,24359.0,50.6936,50.732,50.5111,50.5975,24359.0
2023-05-19 12:00:00,52.7,52.73,52.49,52.49,23084.0,50.6167,50.6455,50.415,50.415,23084.0
2023-05-19 12:30:00,52.49,52.8,52.39,52.69,28434.0,50.415,50.7128,50.319,50.6071,28434.0
2023-05-19 13:00:00,52.72,52.77,52.59,52.63,18415.0,50.6359,50.684,50.5111,50.5495,18415.0
2023-05-19 13:30:00,52.61,52.69,52.47,52.48,62847.0,50.5303,50.6071,50.3958,50.4054,62847.0
2023-05-19 14:00:00,52.49,52.61,52.41,52.47,33520.0,50.415,50.5303,50.3382,50.3958,33520.0
2023-05-19 14:30:00,52.46,52.56,52.42,52.48,27671.0,50.3862,50.4823,50.3478,50.4054,27671.0
2023-05-19 15:00:00,52.5,52.59,52.47,52.53,37529.0,50.4246,50.5111,50.3958,50.4534,37529.0
2023-05-19 15:30:00,52.54,52.64,52.48,52.55,114617.0,50.463,50.5591,50.4054,50.4726,114617.0
2023-05-22 09:30:00,52.47,52.71,52.26,52.27,37039.0,50.3958,50.6263,50.1941,50.2037,37039.0
2023-05-22 10:00:00,52.25,52.58,52.07,52.46,27858.0,50.1845,50.5015,50.0116,50.3862,27858.0
2023-05-22 10:30:00,52.45,52.5,52.18,52.3,34104.0,50.3766,50.4246,50.1173,50.2325,34104.0
2023-05-22 11:00:00,52.32,52.49,52.3,52.48,25030.0,50.2517,50.415,50.2325,50.4054,25030.0
2023-05-22 11:30:00,52.47,52.52,52.37,52.47,31121.0,50.3958,50.4438,50.2998,50.3958,31121.0
2023-05-22 12:00:00,52.5,52.51,52.37,52.43,24628.0,50.4246,50.4342,50.2998,50.3574,24628.0
2023-05-22 12:30:00,52.4,52.5,52.33,52.47,10628.0,50.3286,50.4246,50.2613,50.3958,10628.0
2023-05-22 13:00:00,52.46,52.52,52.32,52.39,22663.0,50.3862,50.4438,50.2517,50.319,22663.0
2023-05-22 13:30:00,52.39,52.4,52.22,52.22,15945.0,50.319,50.3286,50.1557,50.1557,15945.0
2023-05-22 14:00:00,52.22,52.24,52.16,52.24,18334.0,50.1557,50.1749,50.0981,50.1749,18334.0
2023-05-22 14:30:00,52.24,52.34,52.19,52.26,24578.0,50.1749,50.2709,50.1269,50.1941,24578.0
2023-05-22 15:00:00,52.27,52.41,52.12,52.2,33656.0,50.2037,50.3382,50.0596,50.1365,33656.0
2023-05-22 15:30:00,52.2,52.21,51.98,52.06,144944.0,50.1365,50.1461,49.9252,50.002,144944.0
2023-05-23 09:30:00,51.56,51.73,51.15,51.55,42270.0,49.5218,49.6851,49.128,49.5122,42270.0
2023-05-23 10:00:00,51.57,51.78,51.4,51.76,48031.0,49.5314,49.7331,49.3681,49.7139,48031.0
2023-05-23 10:30:00,51.77,51.78,51.31,51.33,34574.0,49.7235,49.7331,49.2817,49.3009,34574.0
2023-05-23 11:00:00,51.34,51.52,51.34,51.49,15285.0,49.3105,49.4834,49.3105,49.4546,15285.0
2023-05-23 11:30:00,51.47,51.62,51.43,51.58,27011.0,49.4353,49.5794,49.3969,49.541,27011.0
2023-05-23 12:00:00,51.59,51.61,51.4,51.4,14337.0,49.5506,49.5698,49.3681,49.3681,14337.0
2023-05-23 12:30:00,51.39,51.45,51.25,51.41,26026.0,49.3585,49.4161,49.224,49.3777,26026.0
2023-05-23 13:00:00,51.41,51.5,51.3,51.3,17543.0,49.3777,49.4642,49.2721,49.2721,17543.0
2023-05-23 13:30:00,51.29,51.4,51.22,51.35,32974.0,49.2625,49.3681,49.1952,49.3201,32974.0
2023-05-23 14:00:00,51.35,51.41,51.0,51.11,38390.0,49.3201,49.3777,48.9839,49.0896,38390.0
2023-05-23 14:30:00,51.09,51.24,51.03,51.23,34875.0,49.0704,49.2144,49.0127,49.2048,34875.0
2023-05-23 15:00:00,51.22,51.39,51.1,51.38,43739.0,49.1952,49.3585,49.08,49.3489,43739.0
2023-05-23 15:30:00,51.39,51.48,51.1,51.12,194974.0,49.3585,49.4449,49.08,49.0992,194974.0
2023-05-24 09:30:00,51.25,51.42,50.93,51.01,77111.0,49.224,49.3873,48.9167,48.9935,77111.0
2023-05-24 10:00:00,50.95,51.14,50.89,50.95,57172.0,48.9359,49.1184,48.8783,48.9359,57172.0
2023-05-24 10:30:00,50.95,51.08,50.77,50.78,57441.0,48.9359,49.0608,48.763,48.7726,57441.0
2023-05-24 11:00:00,50.79,51.16,50.7,51.05,64222.0,48.7822,49.1376,48.6958,49.0319,64222.0
2023-05-24 11:30:00,51.06,51.06,50.73,50.79,55167.0,49.0415,49.0415,48.7246,48.7822,55167.0
2023-05-24 12:00:00,50.79,50.81,50.55,50.67,29112.0,48.7822,48.8014,48.5517,48.667,29112.0
2023-05-24 12:30:00,50.66,50.73,50.59,50.64,39736.0,48.6574,48.7246,48.5901,48.6382,39736.0
2023-05-24 13:00:00,50.63,50.64,50.39,50.49,46258.0,48.6285,48.6382,48.398,48.4941,46258.0
2023-05-24 13:30:00,50.48,50.59,50.37,50.4,67207.0,48.4845,48.5901,48.3788,48.4076,67207.0
2023-05-24 14:00:00,50.4,50.48,50.33,50.38,56006.0,48.4076,48.4845,48.3404,48.3884,56006.0
2023-05-24 14:30:00,50.36,50.55,50.32,50.43,40969.0,48.3692,48.5517,48.3308,48.4365,40969.0
2023-05-24 15:00:00,50.43,50.7,50.38,50.51,109786.0,48.4365,48.6958,48.3884,48.5133,109786.0
2023-05-24 15:30:00,50.49,50.65,50.18,50.28,451946.0,48.4941,48.6478,48.1963,48.2924,451946.0
2023-05-25 09:30:00,50.25,50.38,49.9,50.34,38766.0,48.5374,48.663,48.1993,48.6243,38766.0
2023-05-25 10:00:00,50.3,50.38,49.96,50.18,71457.0,48.5857,48.663,48.2573,48.4698,71457.0
2023-05-25 10:30:00,50.18,50.18,49.93,50.02,22896.0,48.4698,48.4698,48.2283,48.3152,22896.0
2023-05-25 11:00:00,50.03,50.11,49.94,49.95,25427.0,48.3249,48.4022,48.238,48.2476,25427.0
2023-05-25 11:30:00,49.94,49.95,49.73,49.89,28578.0,48.238,48.2476,48.0351,48.1897,28578.0
2023-05-25 12:00:00,49.92,50.06,49.9,49.96,20702.0,48.2187,48.3539,48.1993,48.2573,20702.0
2023-05-25 12:30:00,49.96,50.1,49.9,49.96,117124.0,48.2573,48.3925,48.1993,48.2573,117124.0
2023-05-25 13:00:00,49.97,50.14,49.88,50.11,27285.0,48.267,48.4312,48.18,48.4022,27285.0
2023-05-25 13:30:00,50.11,50.17,49.99,50.06,116388.0,48.4022,48.4601,48.2863,48.3539,116388.0
2023-05-25 14:00:00,50.07,50.26,50.06,50.22,130184.0,48.3635,48.5471,48.3539,48.5084,130184.0
2023-05-25 14:30:00,50.2,50.21,49.96,50.06,53670.0,48.4891,48.4988,48.2573,48.3539,53670.0
2023-05-25 15:00:00,50.06,50.43,50.0,50.37,122893.0,48.3539,48.7113,48.2959,48.6533,122893.0
2023-05-25 15:30:00,50.37,50.5,50.19,50.23,444637.0,48.6533,48.7789,48.4795,48.5181,444637.0
2023-05-26 09:30:00,50.3,50.4,49.79,50.19,36156.0,48.5857,48.6823,48.0931,48.4795,36156.0
2023-05-26 10:00:00,50.2,50.59,50.12,50.56,26534.0,48.4891,48.8658,48.4118,48.8368,26534.0
2023-05-26 10:30:00,50.56,50.56,50.27,50.29,45879.0,48.8368,48.8368,48.5567,48.576,45879.0
2023-05-26 11:00:00,50.32,50.41,50.09,50.12,32004.0,48.605,48.692,48.3829,48.4118,32004.0
2023-05-26 11:30:00,50.13,50.33,50.13,50.18,22827.0,48.4215,48.6147,48.4215,48.4698,22827.0
2023-05-26 12:00:00,50.19,50.56,50.18,50.53,19832.0,48.4795,48.8368,48.4698,48.8079,19832.0
2023-05-26 12:30:00,50.53,50.6,50.5,50.53,15551.0,48.8079,48.8755,48.7789,48.8079,15551.0
2023-05-26 13:00:00,50.52,50.56,50.31,50.39,41363.0,48.7982,48.8368,48.5954,48.6726,41363.0
2023-05-26 13:30:00,50.37,50.61,50.37,50.59,19678.0,48.6533,48.8851,48.6533,48.8658,19678.0
2023-05-26 14:00:00,50.58,50.64,50.51,50.56,25304.0,48.8562,48.9141,48.7886,48.8368,25304.0
2023-05-26 14:30:00,50.57,50.65,50.52,50.52,25385.0,48.8465,48.9238,48.7982,48.7982,25385.0
2023-05-26 15:00:00,50.53,50.66,50.52,50.6,35963.0,48.8079,48.9334,48.7982,48.8755,35963.0
2023-05-26 15:30:00,50.61,50.78,50.59,50.77,203531.0,48.8851,49.0493,48.8658,49.0397,203531.0
2023-05-30 09:30:00,50.84,51.07,50.38,50.67,26824.0,49.1073,49.3295,48.663,48.9431,26824.0
2023-05-30 10:00:00,50.73,50.74,50.21,50.3,16504.0,49.0011,49.0107,48.4988,48.5857,16504.0
2023-05-30 10:30:00,50.29,50.35,50.01,50.06,32655.0,48.576,48.634,48.3056,48.3539,32655.0
2023-05-30 11:00:00,50.05,50.12,49.81,49.87,24841.0,48.3442,48.4118,48.1124,48.1704,24841.0
2023-05-30 11:30:00,49.87,50.08,49.87,50.02,16801.0,48.1704,48.3732,48.1704,48.3152,16801.0
2023-05-30 12:00:00,50.04,50.07,49.97,50.0,18285.0,48.3346,48.3635,48.267,48.2959,18285.0
2023-05-30 12:30:00,49.99,50.04,49.94,50.03,11262.0,48.2863,48.3346,48.238,48.3249,11262.0
2023-05-30 13:00:00,50.03,50.03,49.86,49.89,45025.0,48.3249,48.3249,48.1607,48.1897,45025.0
2023-05-30 13:30:00,49.87,50.05,49.82,49.97,28134.0,48.1704,48.3442,48.1221,48.267,28134.0
2023-05-30 14:00:00,49.99,50.02,49.85,49.9,35418.0,48.2863,48.3152,48.151,48.1993,35418.0
2023-05-30 14:30:00,49.91,50.16,49.9,50.03,21607.0,48.209,48.4505,48.1993,48.3249,21607.0
2023-05-30 15:00:00,50.03,50.08,49.98,50.04,51146.0,48.3249,48.3732,48.2766,48.3346,51146.0
2023-05-30 15:30:00,50.04,50.07,49.95,50.0,119686.0,48.3346,48.3635,48.2476,48.2959,119686.0
2023-05-31 09:30:00,49.84,49.95,49.27,49.41,31701.0,48.1414,48.2476,47.5908,47.726,31701.0
2023-05-31 10:00:00,49.41,49.42,48.88,48.91,33676.0,47.726,47.7357,47.2141,47.2431,33676.0
2023-05-31 10:30:00,48.93,48.93,48.59,48.66,49541.0,47.2624,47.2624,46.934,47.0016,49541.0
2023-05-31 11:00:00,48.65,48.75,48.49,48.55,39882.0,46.9919,47.0885,46.8374,46.8953,39882.0
2023-05-31 11:30:00,48.57,48.59,48.44,48.54,28064.0,46.9147,46.934,46.7891,46.8857,28064.0
2023-05-31 12:00:00,48.55,48.61,48.53,48.55,31105.0,46.8953,46.9533,46.876,46.8953,31105.0
2023-05-31 12:30:00,48.54,48.68,48.49,48.63,39572.0,46.8857,47.0209,46.8374,46.9726,39572.0
2023-05-31 13:00:00,48.64,48.81,48.64,48.79,15571.0,46.9823,47.1465,46.9823,47.1272,15571.0
2023-05-31 13:30:00,48.86,48.89,48.75,48.86,23020.0,47.1948,47.2238,47.0885,47.1948,23020.0
2023-05-31 14:00:00,48.86,48.93,48.78,48.86,31157.0,47.1948,47.2624,47.1175,47.1948,31157.0
2023-05-31 14:30:00,48.85,48.88,48.68,48.74,30982.0,47.1851,47.2141,47.0209,47.0789,30982.0
2023-05-31 15:00:00,48.74,48.78,48.55,48.59,75136.0,47.0789,47.1175,46.8953,46.934,75136.0
2023-05-31 15:30:00,48.58,48.6,48.24,48.32,626958.0,46.9243,46.9436,46.5959,46.6732,626958.0
2023-06-01 09:30:00,48.56,48.56,47.99,48.37,72110.0,46.905,46.905,46.3544,46.7215,72110.0
2023-06-01 10:00:00,48.39,48.63,48.29,48.46,76200.0,46.7408,46.9726,46.6442,46.8084,76200.0
2023-06-01 10:30:00,48.48,48.81,48.44,48.67,37149.0,46.8277,47.1465,46.7891,47.0113,37149.0
2023-06-01 11:00:00,48.66,48.67,48.42,48.63,80177.0,47.0016,47.0113,46.7698,46.9726,80177.0
2023-06-01 11:30:00,48.62,48.83,48.61,48.68,44181.0,46.963,47.1658,46.9533,47.0209,44181.0
2023-06-01 12:00:00,48.68,48.81,48.67,48.76,22920.0,47.0209,47.1465,47.0113,47.0982,22920.0
2023-06-01 12:30:00,48.76,48.76,48.68,48.76,18020.0,47.0982,47.0982,47.0209,47.0982,18020.0
2023-06-01 13:00:00,48.74,48.8,48.69,48.73,25939.0,47.0789,47.1368,47.0306,47.0692,25939.0
2023-06-01 13:30:00,48.74,48.95,48.7,48.86,47646.0,47.0789,47.2817,47.0402,47.1948,47646.0
2023-06-01 14:00:00,48.86,48.91,48.77,48.87,32868.0,47.1948,47.2431,47.1079,47.2044,32868.0
2023-06-01 14:30:00,48.86,48.98,48.79,48.98,31023.0,47.1948,47.3107,47.1272,47.3107,31023.0
2023-06-01 15:00:00,48.98,49.08,48.97,49.0,37570.0,47.3107,47.4073,47.301,47.33,37570.0
2023-06-01 15:30:00,49.0,49.11,48.86,49.07,259194.0,47.33,47.4363,47.1948,47.3976,259194.0
2023-06-02 09:30:00,49.67,50.03,49.6,49.72,81723.0,47.9772,48.3249,47.9096,48.0255,81723.0
2023-06-02 10:00:00,49.72,50.41,49.7,50.36,40071.0,48.0255,48.692,48.0062,48.6437,40071.0
2023-06-02 10:30:00,50.41,50.65,50.39,50.48,68160.0,48.692,48.9238,48.6726,48.7596,68160.0
2023-06-02 11:00:00,50.5,51.04,50.5,50.95,58316.0,48.7789,49.3005,48.7789,49.2136,58316.0
2023-06-02 11:30:00,50.97,51.01,50.76,50.94,46056.0,49.2329,49.2715,49.03,49.2039,46056.0
2023-06-02 12:00:00,50.97,51.05,50.92,51.02,50423.0,49.2329,49.3101,49.1846,49.2812,50423.0
2023-06-02 12:30:00,51.02,51.2,51.02,51.15,45470.0,49.2812,49.455,49.2812,49.4067,45470.0
2023-06-02 13:00:00,51.15,51.32,51.07,51.3,35660.0,49.4067,49.5709,49.3295,49.5516,35660.0
2023-06-02 13:30:00,51.3,51.35,51.22,51.33,43953.0,49.5516,49.5999,49.4744,49.5806,43953.0
2023-06-02 14:00:00,51.33,51.38,51.17,51.18,34303.0,49.5806,49.6289,49.4261,49.4357,34303.0
2023-06-02 14:30:00,51.19,51.37,51.17,51.33,81672.0,49.4454,49.6192,49.4261,49.5806,81672.0
2023-06-02 15:00:00,51.34,51.51,51.29,51.34,124940.0,49.5903,49.7545,49.542,49.5903,124940.0
2023-06-02 15:30:00,51.34,51.53,51.34,51.46,243671.0,49.5903,49.7738,49.5903,49.7062,243671.0
2023-06-05 09:30:00,51.21,51.3,50.72,50.72,45500.0,49.4647,49.5516,48.9914,48.9914,45500.0
2023-06-05 10:00:00,50.74,51.17,50.74,50.92,26766.0,49.0107,49.4261,49.0107,49.1846,26766.0
2023-06-05 10:30:00,50.94,51.14,50.89,51.0,18222.0,49.2039,49.3971,49.1556,49.2619,18222.0
2023-06-05 11:00:00,51.01,51.2,51.0,51.2,33392.0,49.2715,49.455,49.2619,49.455,33392.0
2023-06-05 11:30:00,51.18,51.23,51.04,51.1,15974.0,49.4357,49.484,49.3005,49.3584,15974.0
2023-06-05 12:00:00,51.11,51.12,51.01,51.1,40829.0,49.3681,49.3778,49.2715,49.3584,40829.0
2023-06-05 12:30:00,51.1,51.14,51.02,51.09,22727.0,49.3584,49.3971,49.2812,49.3488,22727.0
2023-06-05 13:00:00,51.09,51.1,50.95,51.0,25496.0,49.3488,49.3584,49.2136,49.2619,25496.0
2023-06-05 13:30:00,50.97,50.98,50.83,50.98,25717.0,49.2329,49.2425,49.0976,49.2425,25717.0
2023-06-05 14:00:00,50.96,50.96,50.82,50.9,36811.0,49.2232,49.2232,49.088,49.1653,36811.0
2023-06-05 14:30:00,50.9,50.9,50.7,50.86,37345.0,49.1653,49.1653,48.9721,49.1266,37345.0
2023-06-05 15:00:00,50.87,50.99,50.78,50.94,54928.0,49.1363,49.2522,49.0493,49.2039,54928.0
2023-06-05 15:30:00,50.94,51.06,50.88,50.88,172521.0,49.2039,49.3198,49.1459,49.1459,172521.0
2023-06-06 09:30:00,50.92,51.53,50.92,51.51,20818.0,49.1846,49.7738,49.1846,49.7545,20818.0
2023-06-06 10:00:00,51.53,51.99,51.53,51.94,57555.0,49.7738,50.2181,49.7738,50.1698,57555.0
2023-06-06 10:30:00,51.96,52.21,51.9,52.21,34195.0,50.1891,50.4306,50.1312,50.4306,34195.0
2023-06-06 11:00:00,52.22,52.24,51.89,51.92,40625.0,50.4403,50.4596,50.1215,50.1505,40625.0
2023-06-06 11:30:00,51.92,51.98,51.8,51.8,50018.0,50.1505,50.2085,50.0346,50.0346,50018.0
2023-06-06 12:00:00,51.85,52.03,51.76,51.99,52783.0,50.0829,50.2567,49.9959,50.2181,52783.0
2023-06-06 12:30:00,52.0,52.01,51.58,51.66,47400.0,50.2278,50.2374,49.8221,49.8994,47400.0
2023-06-06 13:00:00,51.7,51.76,51.52,51.61,52599.0,49.938,49.9959,49.7641,49.8511,52599.0
2023-06-06 13:30:00,51.61,52.19,51.61,52.02,147872.0,49.8511,50.4113,49.8511,50.2471,147872.0
2023-06-06 14:00:00,52.02,52.44,51.94,52.44,141686.0,50.2471,50.6528,50.1698,50.6528,141686.0
2023-06-06 14:30:00,52.43,52.83,52.38,52.83,229030.0,50.6431,51.0295,50.5948,51.0295,229030.0
2023-06-06 15:00:00,52.85,52.99,52.8,52.93,136530.0,51.0488,51.184,51.0005,51.1261,136530.0
2023-06-06 15:30:00,52.93,53.14,52.75,53.06,455083.0,51.1261,51.3289,50.9522,51.2516,455083.0
2023-06-07 09:30:00,53.15,54.26,53.15,54.23,239230.0,51.3386,52.4107,51.3386,52.3818,239230.0
2023-06-07 10:00:00,54.23,54.33,53.93,54.12,503206.0,52.3818,52.4784,52.092,52.2755,503206.0
2023-06-07 10:30:00,54.12,54.51,54.08,54.44,146050.0,52.2755,52.6522,52.2369,52.5846,146050.0
2023-06-07 11:00:00,54.41,55.07,54.39,55.06,271495.0,52.5556,53.1931,52.5363,53.1835,271495.0
2023-06-07 11:30:00,55.07,55.17,54.62,54.62,137237.0,53.1931,53.2897,52.7585,52.7585,137237.0
2023-06-07 12:00:00,54.58,54.58,54.41,54.49,82988.0,52.7198,52.7198,52.5556,52.6329,82988.0
2023-06-07 12:30:00,54.5,54.76,54.45,54.74,64023.0,52.6426,52.8937,52.5943,52.8744,64023.0
2023-06-07 13:00:00,54.73,54.89,54.66,54.76,111960.0,52.8647,53.0193,52.7971,52.8937,111960.0
2023-06-07 13:30:00,54.76,54.8,54.61,54.78,130837.0,52.8937,52.9323,52.7488,52.913,130837.0
2023-06-07 14:00:00,54.8,54.89,54.62,54.65,107438.0,52.9323,53.0193,52.7585,52.7875,107438.0
2023-06-07 14:30:00,54.65,54.9,54.64,54.84,140016.0,52.7875,53.0289,52.7778,52.971,140016.0
2023-06-07 15:00:00,54.85,54.95,54.81,54.92,103639.0,52.9806,53.0772,52.942,53.0483,103639.0
2023-06-07 15:30:00,54.93,55.19,54.85,54.86,474938.0,53.0579,53.309,52.9806,52.9903,474938.0
2023-06-08 09:30:00,54.84,55.17,54.44,54.75,61663.0,52.971,53.2897,52.5846,52.884,61663.0
2023-06-08 10:00:00,54.77,54.92,54.6,54.74,104294.0,52.9034,53.0483,52.7392,52.8744,104294.0
2023-06-08 10:30:00,54.74,54.85,54.59,54.67,124140.0,52.8744,52.9806,52.7295,52.8068,124140.0
2023-06-08 11:00:00,54.7,54.72,54.46,54.66,63222.0,52.8357,52.8551,52.6039,52.7971,63222.0
2023-06-08 11:30:00,54.67,54.67,54.38,54.51,36009.0,52.8068,52.8068,52.5267,52.6522,36009.0
2023-06-08 12:00:00,54.51,54.67,54.46,54.6,37812.0,52.6522,52.8068,52.6039,52.7392,37812.0
2023-06-08 12:30:00,54.58,54.69,54.52,54.65,40259.0,52.7198,52.8261,52.6619,52.7875,40259.0
2023-06-08 13:00:00,54.66,54.8,54.64,54.69,61362.0,52.7971,52.9323,52.7778,52.8261,61362.0
2023-06-08 13:30:00,54.69,54.78,54.59,54.76,56623.0,52.8261,52.913,52.7295,52.8937,56623.0
2023-06-08 14:00:00,54.77,54.83,54.67,54.79,54092.0,52.9034,52.9613,52.8068,52.9227,54092.0
2023-06-08 14:30:00,54.79,54.87,54.76,54.79,52531.0,52.9227,53.0,52.8937,52.9227,52531.0
2023-06-08 15:00:00,54.79,54.82,54.67,54.76,85668.0,52.9227,52.9517,52.8068,52.8937,85668.0
2023-06-08 15:30:00,54.75,54.89,54.64,54.65,452716.0,52.884,53.0193,52.7778,52.7875,452716.0
2023-06-09 09:30:00,54.48,54.66,53.71,53.89,120292.0,52.6232,52.7971,51.8795,52.0534,120292.0
2023-06-09 10:00:00,53.92,54.37,53.92,54.3,93742.0,52.0823,52.517,52.0823,52.4494,93742.0
2023-06-09 10:30:00,54.32,54.62,54.2,54.52,109701.0,52.4687,52.7585,52.3528,52.6619,109701.0
2023-06-09 11:00:00,54.51,54.51,54.02,54.06,69796.0,52.6522,52.6522,52.1789,52.2176,69796.0
2023-06-09 11:30:00,54.05,54.23,53.93,54.07,77442.0,52.2079,52.3818,52.092,52.2272,77442.0
2023-06-09 12:00:00,54.08,54.17,53.99,54.12,36068.0,52.2369,52.3238,52.1499,52.2755,36068.0
2023-06-09 12:30:00,54.13,54.34,54.12,54.31,34538.0,52.2852,52.488,52.2755,52.459,34538.0
2023-06-09 13:00:00,54.31,54.37,54.16,54.2,32086.0,52.459,52.517,52.3142,52.3528,32086.0
2023-06-09 13:30:00,54.2,54.22,54.0,54.02,33560.0,52.3528,52.3721,52.1596,52.1789,33560.0
2023-06-09 14:00:00,54.01,54.19,53.9,54.14,34308.0,52.1693,52.3431,52.063,52.2948,34308.0
2023-06-09 14:30:00,54.14,54.17,54.06,54.17,30807.0,52.2948,52.3238,52.2176,52.3238,30807.0
2023-06-09 15:00:00,54.18,54.27,54.1,54.12,44398.0,52.3335,52.4204,52.2562,52.2755,44398.0
2023-06-09 15:30:00,54.11,54.12,53.94,53.96,235152.0,52.2659,52.2755,52.1017,52.121,235152.0
2023-06-12 09:30:00,54.06,54.62,53.89,54.61,126344.0,52.2176,52.7585,52.0534,52.7488,126344.0
2023-06-12 10:00:00,54.61,54.87,54.52,54.7,71994.0,52.7488,53.0,52.6619,52.8357,71994.0
2023-06-12 10:30:00,54.7,54.74,54.41,54.72,58936.0,52.8357,52.8744,52.5556,52.8551,58936.0
2023-06-12 11:00:00,54.72,54.92,54.72,54.81,58636.0,52.8551,53.0483,52.8551,52.942,58636.0
2023-06-12 11:30:00,54.83,54.84,54.73,54.84,24955.0,52.9613,52.971,52.8647,52.971,24955.0
2023-06-12 12:00:00,54.84,55.07,54.83,55.05,29356.0,52.971,53.1931,52.9613,53.1738,29356.0
2023-06-12 12:30:00,55.05,55.22,55.05,55.16,45464.0,53.1738,53.338,53.1738,53.2801,45464.0
2023-06-12 13:00:00,55.15,55.35,55.13,55.31,50543.0,53.2704,53.4636,53.2511,53.425,50543.0
2023-06-12 13:30:00,55.32,55.5,55.3,55.36,47315.0,53.4346,53.6085,53.4153,53.4733,47315.0
2023-06-12 14:00:00,55.37,55.38,55.1,55.12,76623.0,53.4829,53.4926,53.2221,53.2414,76623.0
2023-06-12 14:30:00,55.12,55.25,55.1,55.21,61059.0,53.2414,53.367,53.2221,53.3284,61059.0
2023-06-12 15:00:00,55.22,55.4,55.18,55.3,88786.0,53.338,53.5119,53.2994,53.4153,88786.0
2023-06-12 15:30:00,55.3,55.31,55.05,55.14,278445.0,53.4153,53.425,53.1738,53.2608,278445.0
2023-06-13 09:30:00,55.1,55.58,55.1,55.45,72589.0,53.2221,53.6858,53.2221,53.5602,72589.0
2023-06-13 10:00:00,55.47,56.15,55.42,56.09,107687.0,53.5795,54.2363,53.5312,54.1784,107687.0
2023-06-13 10:30:00,56.09,56.09,55.79,55.91,48063.0,54.1784,54.1784,53.8886,54.0045,48063.0
2023-06-13 11:00:00,55.93,55.95,55.74,55.87,23574.0,54.0238,54.0431,53.8403,53.9659,23574.0
2023-06-13 11:30:00,55.88,55.92,55.65,55.73,27206.0,53.9755,54.0142,53.7534,53.8306,27206.0
2023-06-13 12:00:00,55.72,55.86,55.65,55.83,32130.0,53.821,53.9562,53.7534,53.9272,32130.0
2023-06-13 12:30:00,55.8,55.92,55.77,55.88,29681.0,53.8983,54.0142,53.8693,53.9755,29681.0
2023-06-13 13:00:00,55.88,55.94,55.81,55.93,31643.0,53.9755,54.0335,53.9079,54.0238,31643.0
2023-06-13 13:30:00,55.92,55.98,55.86,55.98,36833.0,54.0142,54.0721,53.9562,54.0721,36833.0
2023-06-13 14:00:00,55.96,56.07,55.86,55.88,41558.0,54.0528,54.1591,53.9562,53.9755,41558.0
2023-06-13 14:30:00,55.88,55.95,55.81,55.93,37582.0,53.9755,54.0431,53.9079,54.0238,37582.0
2023-06-13 15:00:00,55.94,56.06,55.82,55.9,46021.0,54.0335,54.1494,53.9176,53.9949,46021.0
2023-06-13 15:30:00,55.9,56.08,55.78,55.93,256272.0,53.9949,54.1687,53.8789,54.0238,256272.0
2023-06-14 09:30:00,56.1,56.51,55.98,56.19,64076.0,54.188,54.5841,54.0721,54.275,64076.0
2023-06-14 10:00:00,56.18,56.28,56.01,56.12,38877.0,54.2653,54.3619,54.1011,54.2074,38877.0
2023-06-14 10:30:00,56.12,56.32,56.04,56.29,41113.0,54.2074,54.4005,54.1301,54.3716,41113.0
2023-06-14 11:00:00,56.29,56.3,55.99,56.03,80292.0,54.3716,54.3812,54.0818,54.1204,80292.0
2023-06-14 11:30:00,56.02,56.13,56.0,56.04,39331.0,54.1108,54.217,54.0914,54.1301,39331.0
2023-06-14 12:00:00,56.04,56.05,55.9,55.99,27802.0,54.1301,54.1397,53.9949,54.0818,27802.0
2023-06-14 12:30:00,55.98,56.01,55.93,55.99,14299.0,54.0721,54.1011,54.0238,54.0818,14299.0
2023-06-14 13:00:00,55.98,55.99,55.81,55.86,39909.0,54.0721,54.0818,53.9079,53.9562,39909.0
2023-06-14 13:30:00,55.86,55.87,55.66,55.71,36737.0,53.9562,53.9659,53.763,53.8113,36737.0
2023-06-14 14:00:00,55.61,55.61,54.72,54.92,113721.0,53.7147,53.7147,52.8551,53.0483,113721.0
2023-06-14 14:30:00,54.9,55.38,54.78,55.33,77566.0,53.0289,53.4926,52.913,53.4443,77566.0
2023-06-14 15:00:00,55.33,55.76,55.14,55.38,116995.0,53.4443,53.8596,53.2608,53.4926,116995.0
2023-06-14 15:30:00,55.38,55.42,54.97,55.3,245136.0,53.4926,53.5312,53.0965,53.4153,245136.0
2023-06-15 09:30:00,55.37,55.88,55.29,55.88,38795.0,53.4829,53.9755,53.4056,53.9755,38795.0
2023-06-15 10:00:00,55.88,55.93,55.6,55.76,26326.0,53.9755,54.0238,53.7051,53.8596,26326.0
2023-06-15 10:30:00,55.78,55.8,55.42,55.57,25681.0,53.8789,53.8983,53.5312,53.6761,25681.0
2023-06-15 11:00:00,55.57,55.9,55.48,55.9,23000.0,53.6761,53.9949,53.5892,53.9949,23000.0
2023-06-15 11:30:00,55.91,55.91,55.65,55.72,20063.0,54.0045,54.0045,53.7534,53.821,20063.0
2023-06-15 12:00:00,55.78,55.85,55.72,55.81,10716.0,53.8789,53.9466,53.821,53.9079,10716.0
2023-06-15 12:30:00,55.8,55.89,55.77,55.79,15465.0,53.8983,53.9852,53.8693,53.8886,15465.0
2023-06-15 13:00:00,55.81,55.83,55.65,55.75,18820.0,53.9079,53.9272,53.7534,53.85,18820.0
2023-06-15 13:30:00,55.78,55.96,55.76,55.93,15834.0,53.8789,54.0528,53.8596,54.0238,15834.0
2023-06-15 14:00:00,55.94,55.94,55.69,55.81,25463.0,54.0335,54.0335,53.792,53.9079,25463.0
2023-06-15 14:30:00,55.79,56.18,55.79,56.12,23336.0,53.8886,54.2653,53.8886,54.2074,23336.0
2023-06-15 15:00:00,56.14,56.19,56.0,56.07,43485.0,54.2267,54.275,54.0914,54.1591,43485.0
2023-06-15 15:30:00,56.08,56.16,55.97,56.02,170424.0,54.1687,54.246,54.0625,54.1108,170424.0
2023-06-16 09:30:00,56.04,56.24,55.53,55.59,279405.0,54.1301,54.3233,53.6375,53.6954,279405.0
2023-06-16 10:00:00,55.68,55.87,55.64,55.8,34278.0,53.7823,53.9659,53.7437,53.8983,34278.0
2023-06-16 10:30:00,55.8,55.87,55.67,55.75,27619.0,53.8983,53.9659,53.7727,53.85,27619.0
2023-06-16 11:00:00,55.74,55.9,55.67,55.86,23495.0,53.8403,53.9949,53.7727,53.9562,23495.0
2023-06-16 11:30:00,55.87,55.93,55.6,55.82,45479.0,53.9659,54.0238,53.7051,53.9176,45479.0
2023-06-16 12:00:00,55.83,55.9,55.69,55.89,20689.0,53.9272,53.9949,53.792,53.9852,20689.0
2023-06-16 12:30:00,55.89,55.97,55.88,55.94,18879.0,53.9852,54.0625,53.9755,54.0335,18879.0
2023-06-16 13:00:00,55.95,55.95,55.75,55.76,57931.0,54.0431,54.0431,53.85,53.8596,57931.0
2023-06-16 13:30:00,55.78,55.78,55.68,55.73,25098.0,53.8789,53.8789,53.7823,53.8306,25098.0
2023-06-16 14:00:00,55.72,55.73,55.42,55.54,171255.0,53.821,53.8306,53.5312,53.6471,171255.0
2023-06-16 14:30:00,55.54,55.55,55.43,55.47,39003.0,53.6471,53.6568,53.5409,53.5795,39003.0
2023-06-16 15:00:00,55.47,55.53,55.39,55.47,59748.0,53.5795,53.6375,53.5022,53.5795,59748.0
2023-06-16 15:30:00,55.46,55.57,55.2,55.5,480198.0,53.5698,53.6761,53.3187,53.6085,480198.0
2023-06-20 09:30:00,55.22,55.92,55.07,55.73,122908.0,53.338,54.0142,53.1931,53.8306,122908.0
2023-06-20 10:00:00,55.77,55.87,55.37,55.41,66549.0,53.8693,53.9659,53.4829,53.5216,66549.0
2023-06-20 10:30:00,55.43,55.75,55.42,55.72,59882.0,53.5409,53.85,53.5312,53.821,59882.0
2023-06-20 11:00:00,55.73,55.81,55.62,55.62,34109.0,53.8306,53.9079,53.7244,53.7244,34109.0
2023-06-20 11:30:00,55.61,55.93,55.61,55.83,38463.0,53.7147,54.0238,53.7147,53.9272,38463.0
2023-06-20 12:00:00,55.85,55.85,55.58,55.62,33254.0,53.9466,53.9466,53.6858,53.7244,33254.0
2023-06-20 12:30:00,55.62,55.86,55.52,55.86,21565.0,53.7244,53.9562,53.6278,53.9562,21565.0
2023-06-20 13:00:00,55.86,55.86,55.7,55.83,22172.0,53.9562,53.9562,53.8017,53.9272,22172.0
2023-06-20 13:30:00,55.83,55.93,55.82,55.89,22654.0,53.9272,54.0238,53.9176,53.9852,22654.0
2023-06-20 14:00:00,55.88,56.01,55.87,56.01,24693.0,53.9755,54.1011,53.9659,54.1011,24693.0
2023-06-20 14:30:00,55.98,56.04,55.91,55.96,32577.0,54.0721,54.1301,54.0045,54.0528,32577.0
2023-06-20 15:00:00,55.96,56.16,55.93,56.12,43962.0,54.0528,54.246,54.0238,54.2074,43962.0
2023-06-20 15:30:00,56.12,56.37,56.01,56.01,320323.0,54.2074,54.4488,54.1011,54.1011,320323.0
2023-06-21 09:30:00,55.84,56.13,55.56,56.11,38086.0,53.9369,54.217,53.6664,54.1977,38086.0
2023-06-21 10:00:00,56.16,56.28,55.92,56.2,37973.0,54.246,54.3619,54.0142,54.2846,37973.0
2023-06-21 10:30:00,56.27,56.29,55.91,56.08,22997.0,54.3522,54.3716,54.0045,54.1687,22997.0
2023-06-21 11:00:00,56.09,56.39,56.0,56.35,92260.0,54.1784,54.4682,54.0914,54.4295,92260.0
2023-06-21 11:30:00,56.36,56.39,56.09,56.11,164186.0,54.4392,54.4682,54.1784,54.1977,164186.0
2023-06-21 12:00:00,56.09,56.12,56.04,56.09,12648.0,54.1784,54.2074,54.1301,54.1784,12648.0
2023-06-21 12:30:00,56.15,56.15,55.84,55.84,21491.0,54.2363,54.2363,53.9369,53.9369,21491.0
2023-06-21 13:00:00,55.83,55.92,55.75,55.88,20459.0,53.9272,54.0142,53.85,53.9755,20459.0
2023-06-21 13:30:00,55.89,56.1,55.88,56.05,24805.0,53.9852,54.188,53.9755,54.1397,24805.0
2023-06-21 14:00:00,56.05,56.24,56.02,56.23,35376.0,54.1397,54.3233,54.1108,54.3136,35376.0
2023-06-21 14:30:00,56.25,56.26,56.09,56.13,20054.0,54.3329,54.3426,54.1784,54.217,20054.0
2023-06-21 15:00:00,56.13,56.21,56.07,56.07,27891.0,54.217,54.2943,54.1591,54.1591,27891.0
2023-06-21 15:30:00,56.08,56.29,55.97,56.19,97953.0,54.1687,54.3716,54.0625,54.275,97953.0
2023-06-22 09:30:00,56.08,56.08,55.12,55.34,44745.0,54.1687,54.1687,53.2414,53.4539,44745.0
2023-06-22 10:00:00,55.34,55.5,55.14,55.44,90231.0,53.4539,53.6085,53.2608,53.5505,90231.0
2023-06-22 10:30:00,55.44,55.54,55.25,55.54,63845.0,53.5505,53.6471,53.367,53.6471,63845.0
2023-06-22 11:00:00,55.54,55.58,55.39,55.56,30093.0,53.6471,53.6858,53.5022,53.6664,30093.0
2023-06-22 11:30:00,55.57,55.65,55.47,55.51,28822.0,53.6761,53.7534,53.5795,53.6181,28822.0
2023-06-22 12:00:00,55.53,55.54,55.42,55.5,28455.0,53.6375,53.6471,53.5312,53.6085,28455.0
2023-06-22 12:30:00,55.5,55.61,55.4,55.42,25082.0,53.6085,53.7147,53.5119,53.5312,25082.0
2023-06-22 13:00:00,55.43,55.44,55.3,55.34,28335.0,53.5409,53.5505,53.4153,53.4539,28335.0
2023-06-22 13:30:00,55.34,55.52,55.31,55.5,28958.0,53.4539,53.6278,53.425,53.6085,28958.0
2023-06-22 14:00:00,55.5,55.6,55.43,55.58,32561.0,53.6085,53.7051,53.5409,53.6858,32561.0
2023-06-22 14:30:00,55.59,55.73,55.52,55.56,43098.0,53.6954,53.8306,53.6278,53.6664,43098.0
2023-06-22 15:00:00,55.57,55.59,55.41,55.41,78402.0,53.6761,53.6954,53.5216,53.5216,78402.0
2023-06-22 15:30:00,55.41,55.56,55.34,55.39,271430.0,53.5216,53.6664,53.4539,53.5022,271430.0
2023-06-23 09:30:00,54.94,55.4,54.7,55.36,35971.0,53.0676,53.5119,52.8357,53.4733,35971.0
2023-06-23 10:00:00,55.4,55.47,55.27,55.36,22794.0,53.5119,53.5795,53.3863,53.4733,22794.0
2023-06-23 10:30:00,55.36,55.47,55.27,55.33,37489.0,53.4733,53.5795,53.3863,53.4443,37489.0
2023-06-23 11:00:00,55.34,55.44,55.31,55.43,29748.0,53.4539,53.5505,53.425,53.5409,29748.0
2023-06-23 11:30:00,55.41,55.53,55.33,55.4,34580.0,53.5216,53.6375,53.4443,53.5119,34580.0
2023-06-23 12:00:00,55.39,55.5,55.34,55.48,30609.0,53.5022,53.6085,53.4539,53.5892,30609.0
2023-06-23 12:30:00,55.48,55.53,55.36,55.43,56004.0,53.5892,53.6375,53.4733,53.5409,56004.0
2023-06-23 13:00:00,55.43,55.43,55.24,55.3,47377.0,53.5409,53.5409,53.3573,53.4153,47377.0
2023-06-23 13:30:00,55.28,55.47,55.28,55.39,29637.0,53.396,53.5795,53.396,53.5022,29637.0
2023-06-23 14:00:00,55.38,55.38,55.12,55.25,49409.0,53.4926,53.4926,53.2414,53.367,49409.0
2023-06-23 14:30:00,55.25,55.33,55.1,55.14,41702.0,53.367,53.4443,53.2221,53.2608,41702.0
2023-06-23 15:00:00,55.13,55.14,55.01,55.07,51856.0,53.2511,53.2608,53.1352,53.1931,51856.0
2023-06-23 15:30:00,55.08,55.32,55.07,55.26,195972.0,53.2028,53.4346,53.1931,53.3767,195972.0
2023-06-26 09:30:00,55.46,55.9,55.04,55.73,58263.0,53.5698,53.9949,53.1642,53.8306,58263.0
2023-06-26 10:00:00,55.72,55.72,55.43,55.47,81938.0,53.821,53.821,53.5409,53.5795,81938.0
2023-06-26 10:30:00,55.46,55.5,55.3,55.47,72406.0,53.5698,53.6085,53.4153,53.5795,72406.0
2023-06-26 11:00:00,55.48,55.5,55.18,55.31,101905.0,53.5892,53.6085,53.2994,53.425,101905.0
2023-06-26 11:30:00,55.35,55.66,55.34,55.62,31977.0,53.4636,53.763,53.4539,53.7244,31977.0
2023-06-26 12:00:00,55.64,55.65,55.4,55.49,45541.0,53.7437,53.7534,53.5119,53.5988,45541.0
2023-06-26 12:30:00,55.49,55.57,55.43,55.55,48958.0,53.5988,53.6761,53.5409,53.6568,48958.0
2023-06-26 13:00:00,55.57,55.93,55.56,55.93,49419.0,53.6761,54.0238,53.6664,54.0238,49419.0
2023-06-26 13:30:00,55.94,56.07,55.85,55.86,40430.0,54.0335,54.1591,53.9466,53.9562,40430.0
2023-06-26 14:00:00,55.86,55.86,55.62,55.73,71308.0,53.9562,53.9562,53.7244,53.8306,71308.0
2023-06-26 14:30:00,55.72,55.88,55.7,55.88,60798.0,53.821,53.9755,53.8017,53.9755,60798.0
2023-06-26 15:00:00,55.91,55.98,55.78,55.84,100261.0,54.0045,54.0721,53.8789,53.9369,100261.0
2023-06-26 15:30:00,55.85,55.98,55.45,55.48,314276.0,53.9466,54.0721,53.5602,53.5892,314276.0
2023-06-27 09:30:00,55.79,56.28,55.76,56.22,94880.0,53.8886,54.3619,53.8596,54.3039,94880.0
2023-06-27 10:00:00,56.22,56.49,56.13,56.39,95725.0,54.3039,54.5647,54.217,54.4682,95725.0
2023-06-27 10:30:00,56.42,56.74,56.34,56.73,55311.0,54.4971,54.8062,54.4199,54.7966,55311.0
2023-06-27 11:00:00,56.73,56.96,56.73,56.8,49840.0,54.7966,55.0187,54.7966,54.8642,49840.0
2023-06-27 11:30:00,56.8,56.91,56.72,56.84,43107.0,54.8642,54.9704,54.7869,54.9028,43107.0
2023-06-27 12:00:00,56.84,57.08,56.83,56.94,43770.0,54.9028,55.1346,54.8932,54.9994,43770.0
2023-06-27 12:30:00,56.96,57.05,56.88,56.91,51222.0,55.0187,55.1057,54.9415,54.9704,51222.0
2023-06-27 13:00:00,56.9,57.21,56.83,57.11,76606.0,54.9608,55.2602,54.8932,55.1636,76606.0
2023-06-27 13:30:00,57.11,57.26,57.07,57.23,64421.0,55.1636,55.3085,55.125,55.2795,64421.0
2023-06-27 14:00:00,57.23,57.33,57.16,57.3,52703.0,55.2795,55.3761,55.2119,55.3471,52703.0
2023-06-27 14:30:00,57.31,57.35,57.21,57.29,62488.0,55.3568,55.3954,55.2602,55.3375,62488.0
2023-06-27 15:00:00,57.29,57.43,57.26,57.4,69692.0,55.3375,55.4727,55.3085,55.4437,69692.0
2023-06-27 15:30:00,57.39,57.4,56.99,57.01,433179.0,55.4341,55.4437,55.0477,55.067,433179.0
2023-06-28 09:30:00,56.96,57.24,56.9,57.17,47527.0,55.0187,55.2892,54.9608,55.2216,47527.0
2023-06-28 10:00:00,57.2,57.36,56.81,56.95,50391.0,55.2505,55.4051,54.8738,55.0091,50391.0
2023-06-28 10:30:00,56.97,57.04,56.78,56.8,26473.0,55.0284,55.096,54.8449,54.8642,26473.0
2023-06-28 11:00:00,56.79,56.82,56.6,56.69,51137.0,54.8545,54.8835,54.671,54.7579,51137.0
2023-06-28 11:30:00,56.68,56.73,56.56,56.62,24648.0,54.7483,54.7966,54.6324,54.6903,24648.0
2023-06-28 12:00:00,56.62,56.81,56.6,56.8,52826.0,54.6903,54.8738,54.671,54.8642,52826.0
2023-06-28 12:30:00,56.8,56.93,56.6,56.73,34757.0,54.8642,54.9897,54.671,54.7966,34757.0
2023-06-28 13:00:00,56.73,56.87,56.64,56.87,34323.0,54.7966,54.9318,54.7096,54.9318,34323.0
2023-06-28 13:30:00,56.89,56.92,56.73,56.77,158487.0,54.9511,54.9801,54.7966,54.8352,158487.0
2023-06-28 14:00:00,56.78,56.91,56.73,56.88,79063.0,54.8449,54.9704,54.7966,54.9415,79063.0
2023-06-28 14:30:00,56.88,56.93,56.63,56.66,60081.0,54.9415,54.9897,54.7,54.7289,60081.0
2023-06-28 15:00:00,56.68,56.94,56.59,56.78,82706.0,54.7483,54.9994,54.6613,54.8449,82706.0
2023-06-28 15:30:00,56.77,56.93,56.71,56.8,467561.0,54.8352,54.9897,54.7772,54.8642,467561.0
2023-06-29 09:30:00,56.6,56.78,56.36,56.74,43998.0,54.671,54.8449,54.4392,54.8062,43998.0
2023-06-29 10:00:00,56.78,56.87,56.57,56.75,36368.0,54.8449,54.9318,54.642,54.8159,36368.0
2023-06-29 10:30:00,56.75,56.85,56.62,56.78,81037.0,54.8159,54.9125,54.6903,54.8449,81037.0
2023-06-29 11:00:00,56.75,57.0,56.73,56.84,92355.0,54.8159,55.0574,54.7966,54.9028,92355.0
2023-06-29 11:30:00,56.85,57.03,56.84,56.95,37655.0,54.9125,55.0863,54.9028,55.0091,37655.0
2023-06-29 12:00:00,56.96,57.1,56.91,57.08,20182.0,55.0187,55.154,54.9704,55.1346,20182.0
2023-06-29 12:30:00,57.08,57.23,57.07,57.16,25436.0,55.1346,55.2795,55.125,55.2119,25436.0
2023-06-29 13:00:00,57.16,57.19,57.03,57.1,52551.0,55.2119,55.2409,55.0863,55.154,52551.0
2023-06-29 13:30:00,57.1,57.12,57.0,57.02,33239.0,55.154,55.1733,55.0574,55.0767,33239.0
2023-06-29 14:00:00,57.01,57.17,56.88,57.15,63858.0,55.067,55.2216,54.9415,55.2022,63858.0
2023-06-29 14:30:00,57.16,57.17,57.02,57.12,43705.0,55.2119,55.2216,55.0767,55.1733,43705.0
2023-06-29 15:00:00,57.12,57.34,57.12,57.3,63784.0,55.1733,55.3858,55.1733,55.3471,63784.0
2023-06-29 15:30:00,57.29,57.39,57.12,57.36,299467.0,55.3375,55.4341,55.1733,55.4051,299467.0
2023-06-30 09:30:00,57.93,57.93,57.32,57.44,38607.0,55.9557,55.9557,55.3665,55.4824,38607.0
2023-06-30 10:00:00,57.45,57.64,57.44,57.64,52763.0,55.492,55.6755,55.4824,55.6755,52763.0
2023-06-30 10:30:00,57.64,57.7,57.41,57.7,19985.0,55.6755,55.7335,55.4534,55.7335,19985.0
2023-06-30 11:00:00,57.7,57.76,57.49,57.5,31212.0,55.7335,55.7915,55.5307,55.5403,31212.0
2023-06-30 11:30:00,57.51,57.55,57.25,57.28,91853.0,55.55,55.5886,55.2988,55.3278,91853.0
2023-06-30 12:00:00,57.3,57.44,57.23,57.44,143692.0,55.3471,55.4824,55.2795,55.4824,143692.0
2023-06-30 12:30:00,57.43,57.51,57.23,57.26,75513.0,55.4727,55.55,55.2795,55.3085,75513.0
2023-06-30 13:00:00,57.26,57.43,57.21,57.38,80884.0,55.3085,55.4727,55.2602,55.4244,80884.0
2023-06-30 13:30:00,57.38,57.47,57.23,57.3,107537.0,55.4244,55.5113,55.2795,55.3471,107537.0
2023-06-30 14:00:00,57.3,57.39,57.26,57.36,78375.0,55.3471,55.4341,55.3085,55.4051,78375.0
2023-06-30 14:30:00,57.37,57.41,57.31,57.35,118306.0,55.4148,55.4534,55.3568,55.3954,118306.0
2023-06-30 15:00:00,57.35,57.5,57.25,57.46,140179.0,55.3954,55.5403,55.2988,55.5017,140179.0
2023-06-30 15:30:00,57.46,57.51,57.3,57.35,331074.0,55.5017,55.55,55.3471,55.3954,331074.0
2023-07-03 09:30:00,56.9,57.18,56.66,56.85,54029.0,54.9608,55.2312,54.7289,54.9125,54029.0
2023-07-03 10:00:00,56.86,57.05,56.76,57.02,51972.0,54.9221,55.1057,54.8255,55.0767,51972.0
2023-07-03 10:30:00,57.03,57.19,56.95,57.09,64515.0,55.0863,55.2409,55.0091,55.1443,64515.0
2023-07-03 11:00:00,57.11,57.17,56.85,56.89,33766.0,55.1636,55.2216,54.9125,54.9511,33766.0
2023-07-03 11:30:00,56.9,56.96,56.83,56.87,39766.0,54.9608,55.0187,54.8932,54.9318,39766.0
2023-07-03 12:00:00,56.87,56.96,56.83,56.95,59799.0,54.9318,55.0187,54.8932,55.0091,59799.0
2023-07-03 12:30:00,56.96,57.02,56.8,56.85,232462.0,55.0187,55.0767,54.8642,54.9125,232462.0
2023-07-05 09:30:00,56.46,56.76,56.13,56.57,118858.0,54.5358,54.8255,54.217,54.642,118858.0
2023-07-05 10:00:00,56.61,56.65,56.43,56.51,47641.0,54.6807,54.7193,54.5068,54.5841,47641.0
2023-07-05 10:30:00,56.51,56.62,56.43,56.61,101326.0,54.5841,54.6903,54.5068,54.6807,101326.0
2023-07-05 11:00:00,56.64,56.67,56.33,56.44,79918.0,54.7096,54.7386,54.4102,54.5164,79918.0
2023-07-05 11:30:00,56.46,56.6,56.39,56.41,73819.0,54.5358,54.671,54.4682,54.4875,73819.0
2023-07-05 12:00:00,56.42,56.49,56.32,56.42,65554.0,54.4971,54.5647,54.4005,54.4971,65554.0
2023-07-05 12:30:00,56.43,56.43,56.2,56.22,37115.0,54.5068,54.5068,54.2846,54.3039,37115.0
2023-07-05 13:00:00,56.21,56.23,56.12,56.16,40519.0,54.2943,54.3136,54.2074,54.246,40519.0
2023-07-05 13:30:00,56.15,56.28,56.15,56.24,41957.0,54.2363,54.3619,54.2363,54.3233,41957.0
2023-07-05 14:00:00,56.24,56.25,56.02,56.11,44825.0,54.3233,54.3329,54.1108,54.1977,44825.0
2023-07-05 14:30:00,56.12,56.38,56.09,56.37,28827.0,54.2074,54.4585,54.1784,54.4488,28827.0
2023-07-05 15:00:00,56.37,56.47,56.35,56.4,58770.0,54.4488,54.5454,54.4295,54.4778,58770.0
2023-07-05 15:30:00,56.39,56.41,56.03,56.16,328386.0,54.4682,54.4875,54.1204,54.246,328386.0
2023-07-06 09:30:00,55.59,55.64,55.07,55.23,71631.0,53.6954,53.7437,53.1931,53.3477,71631.0
2023-07-06 10:00:00,55.2,55.27,54.89,54.9,48720.0,53.3187,53.3863,53.0193,53.0289,48720.0
2023-07-06 10:30:00,54.88,55.0,54.83,54.87,65632.0,53.0096,53.1255,52.9613,53.0,65632.0
2023-07-06 11:00:00,54.91,55.0,54.81,54.88,57442.0,53.0386,53.1255,52.942,53.0096,57442.0
2023-07-06 11:30:00,54.87,55.01,54.83,54.88,48935.0,53.0,53.1352,52.9613,53.0096,48935.0
2023-07-06 12:00:00,54.89,55.03,54.78,54.94,44975.0,53.0193,53.1545,52.913,53.0676,44975.0
2023-07-06 12:30:00,54.93,55.14,54.93,55.11,51104.0,53.0579,53.2608,53.0579,53.2318,51104.0
2023-07-06 13:00:00,55.13,55.31,55.08,55.31,48094.0,53.2511,53.425,53.2028,53.425,48094.0
2023-07-06 13:30:00,55.32,55.36,55.18,55.24,47779.0,53.4346,53.4733,53.2994,53.3573,47779.0
2023-07-06 14:00:00,55.25,55.33,55.19,55.23,26977.0,53.367,53.4443,53.309,53.3477,26977.0
2023-07-06 14:30:00,55.24,55.46,55.24,55.44,32047.0,53.3573,53.5698,53.3573,53.5505,32047.0
2023-07-06 15:00:00,55.44,55.48,55.39,55.43,57408.0,53.5505,53.5892,53.5022,53.5409,57408.0
2023-07-06 15:30:00,55.43,55.51,55.12,55.19,357580.0,53.5409,53.6181,53.2414,53.309,357580.0
2023-07-07 09:30:00,55.18,55.64,55.09,55.54,52894.0,53.2994,53.7437,53.2125,53.6471,52894.0
2023-07-07 10:00:00,55.54,55.61,55.41,55.61,60760.0,53.6471,53.7147,53.5216,53.7147,60760.0
2023-07-07 10:30:00,55.58,55.98,55.54,55.97,103872.0,53.6858,54.0721,53.6471,54.0625,103872.0
2023-07-07 11:00:00,55.96,56.03,55.86,56.01,36951.0,54.0528,54.1204,53.9562,54.1011,36951.0
2023-07-07 11:30:00,56.01,56.14,55.92,55.98,41450.0,54.1011,54.2267,54.0142,54.0721,41450.0
2023-07-07 12:00:00,55.99,56.0,55.83,55.89,23762.0,54.0818,54.0914,53.9272,53.9852,23762.0
2023-07-07 12:30:00,55.9,56.09,55.85,55.93,52159.0,53.9949,54.1784,53.9466,54.0238,52159.0
2023-07-07 13:00:00,55.94,55.99,55.75,55.8,50149.0,54.0335,54.0818,53.85,53.8983,50149.0
2023-07-07 13:30:00,55.79,55.79,55.48,55.51,96081.0,53.8886,53.8886,53.5892,53.6181,96081.0
2023-07-07 14:00:00,55.51,55.63,55.5,55.63,51239.0,53.6181,53.7341,53.6085,53.7341,51239.0
2023-07-07 14:30:00,55.63,55.7,55.54,55.59,83920.0,53.7341,53.8017,53.6471,53.6954,83920.0
2023-07-07 15:00:00,55.6,55.74,55.59,55.64,64945.0,53.7051,53.8403,53.6954,53.7437,64945.0
2023-07-07 15:30:00,55.64,55.66,55.1,55.22,429516.0,53.7437,53.763,53.2221,53.338,429516.0
2023-07-10 09:30:00,55.05,56.34,54.96,56.34,85250.0,53.1738,54.4199,53.0869,54.4199,85250.0
2023-07-10 10:00:00,56.34,56.54,56.29,56.38,83839.0,54.4199,54.613,54.3716,54.4585,83839.0
2023-07-10 10:30:00,56.4,56.5,56.26,56.48,49644.0,54.4778,54.5744,54.3426,54.5551,49644.0
2023-07-10 11:00:00,56.48,56.49,56.29,56.44,50621.0,54.5551,54.5647,54.3716,54.5164,50621.0
2023-07-10 11:30:00,56.43,56.49,56.31,56.46,79572.0,54.5068,54.5647,54.3909,54.5358,79572.0
2023-07-10 12:00:00,56.46,56.65,56.4,56.62,103671.0,54.5358,54.7193,54.4778,54.6903,103671.0
2023-07-10 12:30:00,56.62,56.74,56.59,56.71,36595.0,54.6903,54.8062,54.6613,54.7772,36595.0
2023-07-10 13:00:00,56.71,56.79,56.66,56.7,47236.0,54.7772,54.8545,54.7289,54.7676,47236.0
2023-07-10 13:30:00,56.71,56.73,56.54,56.62,50566.0,54.7772,54.7966,54.613,54.6903,50566.0
2023-07-10 14:00:00,56.63,56.68,56.57,56.65,46675.0,54.7,54.7483,54.642,54.7193,46675.0
2023-07-10 14:30:00,56.63,56.72,56.44,56.7,29679.0,54.7,54.7869,54.5164,54.7676,29679.0
2023-07-10 15:00:00,56.71,56.74,56.62,56.68,69366.0,54.7772,54.8062,54.6903,54.7483,69366.0
2023-07-10 15:30:00,56.68,56.9,56.61,56.87,306428.0,54.7483,54.9608,54.6807,54.9318,306428.0
2023-07-11 09:30:00,57.24,57.47,56.93,57.46,43304.0,55.2892,55.5113,54.9897,55.5017,43304.0
2023-07-11 10:00:00,57.49,57.76,57.49,57.76,55221.0,55.5307,55.7915,55.5307,55.7915,55221.0
2023-07-11 10:30:00,57.74,57.99,57.71,57.88,106725.0,55.7721,56.0136,55.7432,55.9074,106725.0
2023-07-11 11:00:00,57.89,57.97,57.7,57.74,106411.0,55.917,55.9943,55.7335,55.7721,106411.0
2023-07-11 11:30:00,57.73,57.73,57.63,57.65,25724.0,55.7625,55.7625,55.6659,55.6852,25724.0
2023-07-11 12:00:00,57.67,57.74,57.63,57.67,52079.0,55.7045,55.7721,55.6659,55.7045,52079.0
2023-07-11 12:30:00,57.66,57.87,57.65,57.87,35724.0,55.6949,55.8977,55.6852,55.8977,35724.0
2023-07-11 13:00:00,57.88,58.1,57.8,58.07,133438.0,55.9074,56.1199,55.8301,56.0909,133438.0
2023-07-11 13:30:00,58.08,58.15,57.99,58.0,100305.0,56.1006,56.1682,56.0136,56.0233,100305.0
2023-07-11 14:00:00,58.0,58.02,57.82,58.02,34105.0,56.0233,56.0426,55.8494,56.0426,34105.0
2023-07-11 14:30:00,58.03,58.09,57.95,58.09,41858.0,56.0523,56.1102,55.975,56.1102,41858.0
2023-07-11 15:00:00,58.1,58.16,57.86,57.91,56484.0,56.1199,56.1778,55.8881,55.9363,56484.0
2023-07-11 15:30:00,57.91,58.02,57.76,57.78,282909.0,55.9363,56.0426,55.7915,55.8108,282909.0
2023-07-12 09:30:00,58.82,58.89,58.16,58.66,104424.0,56.8153,56.8829,56.1778,56.6608,104424.0
2023-07-12 10:00:00,58.7,58.98,58.64,58.88,72725.0,56.6994,56.9699,56.6415,56.8733,72725.0
2023-07-12 10:30:00,58.87,59.29,58.87,59.29,64770.0,56.8636,57.2693,56.8636,57.2693,64770.0
2023-07-12 11:00:00,59.33,59.37,59.11,59.22,139915.0,57.308,57.3466,57.0955,57.2017,139915.0
2023-07-12 11:30:00,59.22,59.31,59.0,59.19,160414.0,57.2017,57.2886,56.9892,57.1727,160414.0
2023-07-12 12:00:00,59.19,59.21,58.95,58.98,66876.0,57.1727,57.192,56.9409,56.9699,66876.0
2023-07-12 12:30:00,58.99,59.35,58.97,59.28,150995.0,56.9795,57.3273,56.9602,57.2597,150995.0
2023-07-12 13:00:00,59.3,59.33,59.2,59.23,63448.0,57.279,57.308,57.1824,57.2114,63448.0
2023-07-12 13:30:00,59.22,59.26,59.1,59.11,44673.0,57.2017,57.2403,57.0858,57.0955,44673.0
2023-07-12 14:00:00,59.12,59.22,59.04,59.22,90036.0,57.1051,57.2017,57.0278,57.2017,90036.0
2023-07-12 14:30:00,59.23,59.44,59.19,59.26,105439.0,57.2114,57.4142,57.1727,57.2403,105439.0
2023-07-12 15:00:00,59.26,59.29,58.89,59.0,118949.0,57.2403,57.2693,56.8829,56.9892,118949.0
2023-07-12 15:30:00,59.01,59.12,58.92,59.03,413116.0,56.9989,57.1051,56.9119,57.0182,413116.0
2023-07-13 09:30:00,59.33,59.7,59.15,59.59,124494.0,57.308,57.6653,57.1341,57.5591,124494.0
2023-07-13 10:00:00,59.59,59.59,59.31,59.51,70420.0,57.5591,57.5591,57.2886,57.4818,70420.0
2023-07-13 10:30:00,59.5,59.66,59.33,59.46,76639.0,57.4722,57.6267,57.308,57.4335,76639.0
2023-07-13 11:00:00,59.47,59.49,59.16,59.35,60986.0,57.4432,57.4625,57.1437,57.3273,60986.0
2023-07-13 11:30:00,59.35,59.57,59.3,59.53,45444.0,57.3273,57.5398,57.279,57.5011,45444.0
2023-07-13 12:00:00,59.53,59.53,59.43,59.5,50776.0,57.5011,57.5011,57.4045,57.4722,50776.0
2023-07-13 12:30:00,59.49,59.64,59.47,59.56,63044.0,57.4625,57.6074,57.4432,57.5301,63044.0
2023-07-13 13:00:00,59.56,59.74,59.47,59.71,53691.0,57.5301,57.704,57.4432,57.675,53691.0
2023-07-13 13:30:00,59.71,59.71,59.56,59.67,68741.0,57.675,57.675,57.5301,57.6364,68741.0
2023-07-13 14:00:00,59.67,59.74,59.61,59.66,52923.0,57.6364,57.704,57.5784,57.6267,52923.0
2023-07-13 14:30:00,59.64,59.69,59.62,59.69,59967.0,57.6074,57.6557,57.5881,57.6557,59967.0
2023-07-13 15:00:00,59.69,59.93,59.66,59.93,114097.0,57.6557,57.8875,57.6267,57.8875,114097.0
2023-07-13 15:30:00,59.93,60.15,59.91,60.06,413933.0,57.8875,58.1,57.8682,58.0131,413933.0
2023-07-14 09:30:00,60.18,60.18,59.67,59.87,99122.0,58.129,58.129,57.6364,57.8295,99122.0
2023-07-14 10:00:00,59.85,60.01,59.61,59.63,86423.0,57.8102,57.9648,57.5784,57.5977,86423.0
2023-07-14 10:30:00,59.62,59.93,59.56,59.89,103575.0,57.5881,57.8875,57.5301,57.8489,103575.0
2023-07-14 11:00:00,59.89,59.9,59.4,59.45,74971.0,57.8489,57.8585,57.3756,57.4239,74971.0
2023-07-14 11:30:00,59.48,59.5,59.34,59.5,69504.0,57.4528,57.4722,57.3176,57.4722,69504.0
2023-07-14 12:00:00,59.5,59.51,59.32,59.45,37227.0,57.4722,57.4818,57.2983,57.4239,37227.0
2023-07-14 12:30:00,59.45,59.59,59.44,59.54,58572.0,57.4239,57.5591,57.4142,57.5108,58572.0
2023-07-14 13:00:00,59.55,59.59,59.45,59.52,59684.0,57.5205,57.5591,57.4239,57.4915,59684.0
2023-07-14 13:30:00,59.53,59.7,59.47,59.6,83363.0,57.5011,57.6653,57.4432,57.5688,83363.0
2023-07-14 14:00:00,59.6,59.81,59.6,59.78,38842.0,57.5688,57.7716,57.5688,57.7426,38842.0
2023-07-14 14:30:00,59.8,59.9,59.69,59.7,43473.0,57.7619,57.8585,57.6557,57.6653,43473.0
2023-07-14 15:00:00,59.69,59.94,59.6,59.91,70381.0,57.6557,57.8972,57.5688,57.8682,70381.0
2023-07-14 15:30:00,59.91,60.01,59.8,59.99,302665.0,57.8682,57.9648,57.7619,57.9455,302665.0
2023-07-17 09:30:00,59.88,60.03,59.48,59.68,76756.0,57.8392,57.9841,57.4528,57.646,76756.0
2023-07-17 10:00:00,59.7,60.17,59.64,60.13,124077.0,57.6653,58.1193,57.6074,58.0807,124077.0
2023-07-17 10:30:00,60.14,60.32,59.97,60.28,64290.0,58.0903,58.2642,57.9261,58.2256,64290.0
2023-07-17 11:00:00,60.27,60.45,60.21,60.45,56558.0,58.2159,58.3898,58.158,58.3898,56558.0
2023-07-17 11:30:00,60.45,60.55,60.35,60.48,52407.0,58.3898,58.4864,58.2932,58.4188,52407.0
2023-07-17 12:00:00,60.49,60.69,60.49,60.65,43950.0,58.4284,58.6216,58.4284,58.583,43950.0
2023-07-17 12:30:00,60.66,60.73,60.59,60.66,27554.0,58.5926,58.6602,58.525,58.5926,27554.0
2023-07-17 13:00:00,60.66,60.7,60.61,60.63,25397.0,58.5926,58.6313,58.5443,58.5636,25397.0
2023-07-17 13:30:00,60.64,60.68,60.39,60.47,43282.0,58.5733,58.6119,58.3318,58.4091,43282.0
2023-07-17 14:00:00,60.46,60.59,60.42,60.55,23983.0,58.3994,58.525,58.3608,58.4864,23983.0
2023-07-17 14:30:00,60.56,60.65,60.5,60.58,32877.0,58.496,58.583,58.4381,58.5154,32877.0
2023-07-17 15:00:00,60.58,60.67,60.55,60.62,52413.0,58.5154,58.6023,58.4864,58.554,52413.0
2023-07-17 15:30:00,60.62,60.7,60.43,60.46,191964.0,58.554,58.6313,58.3705,58.3994,191964.0
2023-07-18 09:30:00,60.31,60.98,60.31,60.93,61581.0,58.2546,58.9017,58.2546,58.8534,61581.0
2023-07-18 10:00:00,60.91,61.14,60.9,61.05,54472.0,58.8341,59.0563,58.8244,58.9693,54472.0
2023-07-18 10:30:00,61.06,61.12,60.8,61.11,96444.0,58.979,59.0369,58.7279,59.0273,96444.0
2023-07-18 11:00:00,61.1,61.27,61.02,61.15,99577.0,59.0176,59.1818,58.9404,59.0659,99577.0
2023-07-18 11:30:00,61.14,61.16,60.71,61.02,109119.0,59.0563,59.0756,58.6409,58.9404,109119.0
2023-07-18 12:00:00,61.0,61.0,60.43,60.45,24874.0,58.921,58.921,58.3705,58.3898,24874.0
2023-07-18 12:30:00,60.45,60.63,60.44,60.6,37655.0,58.3898,58.5636,58.3801,58.5347,37655.0
2023-07-18 13:00:00,60.61,60.67,60.55,60.55,23470.0,58.5443,58.6023,58.4864,58.4864,23470.0
2023-07-18 13:30:00,60.54,60.61,60.48,60.6,28928.0,58.4767,58.5443,58.4188,58.5347,28928.0
2023-07-18 14:00:00,60.63,60.72,60.57,60.72,30660.0,58.5636,58.6506,58.5057,58.6506,30660.0
2023-07-18 14:30:00,60.73,60.78,60.57,60.65,35977.0,58.6602,58.7085,58.5057,58.583,35977.0
2023-07-18 15:00:00,60.67,60.91,60.63,60.79,40634.0,58.6023,58.8341,58.5636,58.7182,40634.0
2023-07-18 15:30:00,60.81,60.92,60.73,60.77,223194.0,58.7375,58.8438,58.6602,58.6989,223194.0
2023-07-19 09:30:00,60.72,60.97,60.56,60.8,119259.0,58.6506,58.8921,58.496,58.7279,119259.0
2023-07-19 10:00:00,60.77,60.8,60.56,60.6,35462.0,58.6989,58.7279,58.496,58.5347,35462.0
2023-07-19 10:30:00,60.61,60.61,60.16,60.28,46419.0,58.5443,58.5443,58.1097,58.2256,46419.0
2023-07-19 11:00:00,60.29,60.33,60.16,60.2,28594.0,58.2352,58.2739,58.1097,58.1483,28594.0
2023-07-19 11:30:00,60.2,60.33,60.2,60.29,26164.0,58.1483,58.2739,58.1483,58.2352,26164.0
2023-07-19 12:00:00,60.3,60.36,60.12,60.31,26618.0,58.2449,58.3028,58.071,58.2546,26618.0
2023-07-19 12:30:00,60.31,60.42,60.14,60.4,37987.0,58.2546,58.3608,58.0903,58.3415,37987.0
2023-07-19 13:00:00,60.4,60.53,60.37,60.48,34789.0,58.3415,58.4671,58.3125,58.4188,34789.0
2023-07-19 13:30:00,60.46,60.5,60.39,60.42,41100.0,58.3994,58.4381,58.3318,58.3608,41100.0
2023-07-19 14:00:00,60.43,60.45,60.25,60.38,58017.0,58.3705,58.3898,58.1966,58.3222,58017.0
2023-07-19 14:30:00,60.38,60.47,60.27,60.37,64096.0,58.3222,58.4091,58.2159,58.3125,64096.0
2023-07-19 15:00:00,60.39,60.59,60.35,60.56,55872.0,58.3318,58.525,58.2932,58.496,55872.0
2023-07-19 15:30:00,60.55,60.63,60.43,60.54,227167.0,58.4864,58.5636,58.3705,58.4767,227167.0
2023-07-20 09:30:00,60.56,60.6,59.77,60.38,51643.0,58.496,58.5347,57.733,58.3222,51643.0
2023-07-20 10:00:00,60.42,60.42,59.8,59.97,56258.0,58.3608,58.3608,57.7619,57.9261,56258.0
2023-07-20 10:30:00,59.96,60.03,59.68,59.81,51211.0,57.9165,57.9841,57.646,57.7716,51211.0
2023-07-20 11:00:00,59.8,60.04,59.79,59.82,33286.0,57.7619,57.9938,57.7523,57.7813,33286.0
2023-07-20 11:30:00,59.85,60.01,59.83,59.95,25167.0,57.8102,57.9648,57.7909,57.9068,25167.0
2023-07-20 12:00:00,59.96,60.17,59.94,60.05,27681.0,57.9165,58.1193,57.8972,58.0034,27681.0
2023-07-20 12:30:00,60.05,60.18,59.9,60.02,36588.0,58.0034,58.129,57.8585,57.9744,36588.0
2023-07-20 13:00:00,60.02,60.12,59.95,59.97,63746.0,57.9744,58.071,57.9068,57.9261,63746.0
2023-07-20 13:30:00,59.96,60.0,59.83,59.85,22335.0,57.9165,57.9551,57.7909,57.8102,22335.0
2023-07-20 14:00:00,59.84,59.94,59.71,59.71,38623.0,57.8006,57.8972,57.675,57.675,38623.0
2023-07-20 14:30:00,59.72,59.92,59.7,59.7,88860.0,57.6847,57.8778,57.6653,57.6653,88860.0
2023-07-20 15:00:00,59.71,59.72,59.42,59.67,166080.0,57.675,57.6847,57.3949,57.6364,166080.0
2023-07-20 15:30:00,59.71,59.82,59.53,59.72,227822.0,57.675,57.7813,57.5011,57.6847,227822.0
2023-07-21 09:30:00,59.91,60.01,59.15,59.41,115593.0,57.8682,57.9648,57.1341,57.3852,115593.0
2023-07-21 10:00:00,59.43,59.57,59.16,59.2,88200.0,57.4045,57.5398,57.1437,57.1824,88200.0
2023-07-21 10:30:00,59.18,59.47,59.14,59.4,137639.0,57.1631,57.4432,57.1244,57.3756,137639.0
2023-07-21 11:00:00,59.41,59.48,59.18,59.25,80960.0,57.3852,57.4528,57.1631,57.2307,80960.0
2023-07-21 11:30:00,59.25,59.4,59.16,59.25,73859.0,57.2307,57.3756,57.1437,57.2307,73859.0
2023-07-21 12:00:00,59.23,59.36,59.16,59.17,49885.0,57.2114,57.3369,57.1437,57.1534,49885.0
2023-07-21 12:30:00,59.19,59.21,59.02,59.17,29415.0,57.1727,57.192,57.0085,57.1534,29415.0
2023-07-21 13:00:00,59.16,59.29,59.11,59.16,33942.0,57.1437,57.2693,57.0955,57.1437,33942.0
2023-07-21 13:30:00,59.17,59.29,59.12,59.2,43919.0,57.1534,57.2693,57.1051,57.1824,43919.0
2023-07-21 14:00:00,59.22,59.25,59.11,59.15,61283.0,57.2017,57.2307,57.0955,57.1341,61283.0
2023-07-21 14:30:00,59.15,59.22,59.09,59.17,35945.0,57.1341,57.2017,57.0761,57.1534,35945.0
2023-07-21 15:00:00,59.18,59.28,59.04,59.24,59339.0,57.1631,57.2597,57.0278,57.221,59339.0
2023-07-21 15:30:00,59.25,59.33,59.13,59.25,233000.0,57.2307,57.308,57.1148,57.2307,233000.0
2023-07-24 09:30:00,59.76,60.29,59.32,59.96,122432.0,57.7233,58.2352,57.2983,57.9165,122432.0
2023-07-24 10:00:00,59.98,60.09,59.8,59.89,58168.0,57.9358,58.0421,57.7619,57.8489,58168.0
2023-07-24 10:30:00,59.88,59.94,59.6,59.63,60950.0,57.8392,57.8972,57.5688,57.5977,60950.0
2023-07-24 11:00:00,59.65,59.67,59.39,59.53,63602.0,57.617,57.6364,57.3659,57.5011,63602.0
2023-07-24 11:30:00,59.52,59.62,59.45,59.57,87896.0,57.4915,57.5881,57.4239,57.5398,87896.0
2023-07-24 12:00:00,59.56,59.61,59.4,59.49,61101.0,57.5301,57.5784,57.3756,57.4625,61101.0
2023-07-24 12:30:00,59.48,59.55,59.34,59.47,69994.0,57.4528,57.5205,57.3176,57.4432,69994.0
2023-07-24 13:00:00,59.47,59.61,59.43,59.58,65658.0,57.4432,57.5784,57.4045,57.5494,65658.0
2023-07-24 13:30:00,59.6,59.63,59.52,59.56,53205.0,57.5688,57.5977,57.4915,57.5301,53205.0
2023-07-24 14:00:00,59.58,59.63,59.53,59.56,54962.0,57.5494,57.5977,57.5011,57.5301,54962.0
2023-07-24 14:30:00,59.56,59.57,59.38,59.39,78971.0,57.5301,57.5398,57.3562,57.3659,78971.0
2023-07-24 15:00:00,59.39,59.42,59.19,59.21,166119.0,57.3659,57.3949,57.1727,57.192,166119.0
2023-07-24 15:30:00,59.22,59.39,59.13,59.38,386033.0,57.2017,57.3659,57.1148,57.3562,386033.0
2023-07-25 09:30:00,59.15,60.25,59.15,60.0,131214.0,57.1341,58.1966,57.1341,57.9551,131214.0
2023-07-25 10:00:00,60.0,60.65,59.98,60.45,113945.0,57.9551,58.583,57.9358,58.3898,113945.0
2023-07-25 10:30:00,60.44,60.69,60.35,60.61,93345.0,58.3801,58.6216,58.2932,58.5443,93345.0
2023-07-25 11:00:00,60.57,60.7,60.4,60.69,66422.0,58.5057,58.6313,58.3415,58.6216,66422.0
2023-07-25 11:30:00,60.71,60.73,60.47,60.53,78823.0,58.6409,58.6602,58.4091,58.4671,78823.0
2023-07-25 12:00:00,60.53,60.66,60.48,60.64,59981.0,58.4671,58.5926,58.4188,58.5733,59981.0
2023-07-25 12:30:00,60.64,60.67,60.5,60.67,66465.0,58.5733,58.6023,58.4381,58.6023,66465.0
2023-07-25 13:00:00,60.68,60.88,60.64,60.84,114171.0,58.6119,58.8051,58.5733,58.7665,114171.0
2023-07-25 13:30:00,60.85,60.86,60.63,60.71,74257.0,58.7761,58.7858,58.5636,58.6409,74257.0
2023-07-25 14:00:00,60.71,60.71,60.6,60.69,49543.0,58.6409,58.6409,58.5347,58.6216,49543.0
2023-07-25 14:30:00,60.69,60.77,60.59,60.61,75619.0,58.6216,58.6989,58.525,58.5443,75619.0
2023-07-25 15:00:00,60.61,60.74,60.51,60.52,131059.0,58.5443,58.6699,58.4477,58.4574,131059.0
2023-07-25 15:30:00,60.51,60.71,60.44,60.56,416217.0,58.4477,58.6409,58.3801,58.496,416217.0
2023-07-26 09:30:00,60.43,61.3,60.36,60.94,97602.0,58.3705,59.2108,58.3028,58.8631,97602.0
2023-07-26 10:00:00,60.95,61.08,60.78,61.01,198314.0,58.8727,58.9983,58.7085,58.9307,198314.0
2023-07-26 10:30:00,61.02,61.03,60.61,60.74,66367.0,58.9404,58.95,58.5443,58.6699,66367.0
2023-07-26 11:00:00,60.71,60.97,60.67,60.77,107573.0,58.6409,58.8921,58.6023,58.6989,107573.0
2023-07-26 11:30:00,60.76,61.03,60.61,60.98,80291.0,58.6892,58.95,58.5443,58.9017,80291.0
2023-07-26 12:00:00,60.98,61.07,60.83,61.01,69322.0,58.9017,58.9887,58.7568,58.9307,69322.0
2023-07-26 12:30:00,61.0,61.02,60.75,60.79,53657.0,58.921,58.9404,58.6796,58.7182,53657.0
2023-07-26 13:00:00,60.79,61.02,60.78,60.97,64273.0,58.7182,58.9404,58.7085,58.8921,64273.0
2023-07-26 13:30:00,60.96,61.01,60.9,60.93,69089.0,58.8824,58.9307,58.8244,58.8534,69089.0
2023-07-26 14:00:00,60.92,61.27,60.86,61.2,160674.0,58.8438,59.1818,58.7858,59.1142,160674.0
2023-07-26 14:30:00,61.2,61.66,61.11,61.6,171706.0,59.1142,59.5585,59.0273,59.5006,171706.0
2023-07-26 15:00:00,61.61,61.66,61.32,61.51,214675.0,59.5102,59.5585,59.2301,59.4137,214675.0
2023-07-26 15:30:00,61.51,61.72,61.45,61.63,731205.0,59.4137,59.6165,59.3557,59.5296,731205.0
2023-07-27 09:30:00,62.47,63.37,61.69,62.22,404593.0,60.3409,61.2103,59.5875,60.0995,404593.0
2023-07-27 10:00:00,62.21,62.48,61.82,62.04,387501.0,60.0898,60.3506,59.7131,59.9256,387501.0
2023-07-27 10:30:00,62.04,62.57,61.99,62.5,256021.0,59.9256,60.4375,59.8773,60.3699,256021.0
2023-07-27 11:00:00,62.51,63.04,62.44,62.9,249422.0,60.3796,60.8915,60.312,60.7563,249422.0
2023-07-27 11:30:00,62.9,63.31,62.72,63.31,131883.0,60.7563,61.1523,60.5824,61.1523,131883.0
2023-07-27 12:00:00,63.32,63.83,63.24,63.79,181270.0,61.162,61.6546,61.0847,61.6159,181270.0
2023-07-27 12:30:00,63.76,63.86,63.46,63.5,144916.0,61.587,61.6836,61.2972,61.3358,144916.0
2023-07-27 13:00:00,63.51,63.61,63.13,63.18,124807.0,61.3455,61.4421,60.9784,61.0267,124807.0
2023-07-27 13:30:00,63.17,63.18,62.67,62.69,109786.0,61.0171,61.0267,60.5341,60.5534,109786.0
2023-07-27 14:00:00,62.69,62.81,62.25,62.25,116708.0,60.5534,60.6693,60.1284,60.1284,116708.0
2023-07-27 14:30:00,62.25,62.31,61.95,61.96,192851.0,60.1284,60.1864,59.8387,59.8483,192851.0
2023-07-27 15:00:00,61.96,62.29,61.95,62.16,167893.0,59.8483,60.1671,59.8387,60.0415,167893.0
2023-07-27 15:30:00,62.16,62.31,61.91,62.0,676583.0,60.0415,60.1864,59.8,59.887,676583.0
2023-07-28 09:30:00,63.15,63.3,61.23,61.25,195887.0,60.9978,61.1426,59.1432,59.1625,195887.0
2023-07-28 10:00:00,61.25,61.73,61.13,61.33,193751.0,59.1625,59.6262,59.0466,59.2398,193751.0
2023-07-28 10:30:00,61.36,61.4,61.07,61.22,72929.0,59.2688,59.3074,58.9887,59.1335,72929.0
2023-07-28 11:00:00,61.21,61.6,61.15,61.41,54728.0,59.1239,59.5006,59.0659,59.3171,54728.0
2023-07-28 11:30:00,61.41,61.41,61.1,61.18,66917.0,59.3171,59.3171,59.0176,59.0949,66917.0
2023-07-28 12:00:00,61.19,61.19,60.98,61.18,55621.0,59.1046,59.1046,58.9017,59.0949,55621.0
2023-07-28 12:30:00,61.19,61.45,61.18,61.32,59880.0,59.1046,59.3557,59.0949,59.2301,59880.0
2023-07-28 13:00:00,61.32,61.42,61.23,61.29,53071.0,59.2301,59.3267,59.1432,59.2012,53071.0
2023-07-28 13:30:00,61.28,61.28,61.02,61.09,87097.0,59.1915,59.1915,58.9404,59.008,87097.0
2023-07-28 14:00:00,61.1,61.17,60.86,61.15,72869.0,59.0176,59.0852,58.7858,59.0659,72869.0
2023-07-28 14:30:00,61.15,61.24,61.06,61.17,72329.0,59.0659,59.1529,58.979,59.0852,72329.0
2023-07-28 15:00:00,61.18,61.28,61.12,61.12,79521.0,59.0949,59.1915,59.0369,59.0369,79521.0
2023-07-28 15:30:00,61.11,61.33,61.09,61.26,285512.0,59.0273,59.2398,59.008,59.1722,285512.0
2023-07-31 09:30:00,61.49,61.64,60.93,61.15,55552.0,59.3943,59.5392,58.8534,59.0659,55552.0
2023-07-31 10:00:00,61.14,61.34,61.09,61.16,53695.0,59.0563,59.2494,59.008,59.0756,53695.0
2023-07-31 10:30:00,61.15,61.22,60.66,60.71,70681.0,59.0659,59.1335,58.5926,58.6409,70681.0
2023-07-31 11:00:00,60.7,60.83,60.6,60.61,42537.0,58.6313,58.7568,58.5347,58.5443,42537.0
2023-07-31 11:30:00,60.61,60.65,60.43,60.48,57937.0,58.5443,58.583,58.3705,58.4188,57937.0
2023-07-31 12:00:00,60.49,60.54,60.25,60.35,92123.0,58.4284,58.4767,58.1966,58.2932,92123.0
2023-07-31 12:30:00,60.36,60.36,60.17,60.25,65849.0,58.3028,58.3028,58.1193,58.1966,65849.0
2023-07-31 13:00:00,60.25,60.37,60.15,60.35,168863.0,58.1966,58.3125,58.1,58.2932,168863.0
2023-07-31 13:30:00,60.34,60.52,60.34,60.49,48880.0,58.2835,58.4574,58.2835,58.4284,48880.0
2023-07-31 14:00:00,60.52,60.58,60.37,60.49,39865.0,58.4574,58.5154,58.3125,58.4284,39865.0
2023-07-31 14:30:00,60.52,60.54,60.33,60.42,47354.0,58.4574,58.4767,58.2739,58.3608,47354.0
2023-07-31 15:00:00,60.43,60.44,60.32,60.42,61208.0,58.3705,58.3801,58.2642,58.3608,61208.0
2023-07-31 15:30:00,60.43,60.69,60.38,60.68,272109.0,58.3705,58.6216,58.3222,58.6119,272109.0
2023-08-01 09:30:00,60.54,60.99,60.45,60.98,41533.0,58.4767,58.9114,58.3898,58.9017,41533.0
2023-08-01 10:00:00,60.98,61.18,60.85,60.99,61525.0,58.9017,59.0949,58.7761,58.9114,61525.0
2023-08-01 10:30:00,60.97,61.2,60.88,61.03,35471.0,58.8921,59.1142,58.8051,58.95,35471.0
2023-08-01 11:00:00,61.05,61.05,60.79,61.03,22435.0,58.9693,58.9693,58.7182,58.95,22435.0
2023-08-01 11:30:00,61.04,61.15,60.99,61.12,32326.0,58.9597,59.0659,58.9114,59.0369,32326.0
2023-08-01 12:00:00,61.13,61.14,60.92,60.99,35026.0,59.0466,59.0563,58.8438,58.9114,35026.0
2023-08-01 12:30:00,60.99,61.13,60.96,61.0,30423.0,58.9114,59.0466,58.8824,58.921,30423.0
2023-08-01 13:00:00,61.0,61.14,60.97,61.13,24312.0,58.921,59.0563,58.8921,59.0466,24312.0
2023-08-01 13:30:00,61.13,61.15,61.05,61.09,24622.0,59.0466,59.0659,58.9693,59.008,24622.0
2023-08-01 14:00:00,61.1,61.22,61.07,61.1,26840.0,59.0176,59.1335,58.9887,59.0176,26840.0
2023-08-01 14:30:00,61.12,61.26,61.11,61.26,29701.0,59.0369,59.1722,59.0273,59.1722,29701.0
2023-08-01 15:00:00,61.26,61.35,61.22,61.22,50860.0,59.1722,59.2591,59.1335,59.1335,50860.0
2023-08-01 15:30:00,61.2,61.47,61.15,61.47,211034.0,59.1142,59.375,59.0659,59.375,211034.0
2023-08-02 09:30:00,60.75,60.88,60.3,60.53,83454.0,58.6796,58.8051,58.2449,58.4671,83454.0
2023-08-02 10:00:00,60.53,60.71,60.33,60.34,106646.0,58.4671,58.6409,58.2739,58.2835,106646.0
2023-08-02 10:30:00,60.33,60.49,60.22,60.38,47557.0,58.2739,58.4284,58.1676,58.3222,47557.0
2023-08-02 11:00:00,60.35,60.47,60.3,60.45,41179.0,58.2932,58.4091,58.2449,58.3898,41179.0
2023-08-02 11:30:00,60.45,60.53,60.3,60.3,43502.0,58.3898,58.4671,58.2449,58.2449,43502.0
2023-08-02 12:00:00,60.3,60.44,60.25,60.35,34261.0,58.2449,58.3801,58.1966,58.2932,34261.0
2023-08-02 12:30:00,60.34,60.63,60.32,60.62,70796.0,58.2835,58.5636,58.2642,58.554,70796.0
2023-08-02 13:00:00,60.61,60.61,60.38,60.45,66986.0,58.5443,58.5443,58.3222,58.3898,66986.0
2023-08-02 13:30:00,60.45,60.69,60.43,60.62,37496.0,58.3898,58.6216,58.3705,58.554,37496.0
2023-08-02 14:00:00,60.58,60.61,60.43,60.55,30228.0,58.5154,58.5443,58.3705,58.4864,30228.0
2023-08-02 14:30:00,60.56,60.58,60.36,60.4,38586.0,58.496,58.5154,58.3028,58.3415,38586.0
2023-08-02 15:00:00,60.41,60.48,60.17,60.19,53702.0,58.3511,58.4188,58.1193,58.1386,53702.0
2023-08-02 15:30:00,60.19,60.55,60.18,60.54,247325.0,58.1386,58.4864,58.129,58.4767,247325.0
2023-08-03 09:30:00,60.4,60.44,59.92,59.93,52653.0,58.3415,58.3801,57.8778,57.8875,52653.0
2023-08-03 10:00:00,59.9,60.0,59.58,59.62,65804.0,57.8585,57.9551,57.5494,57.5881,65804.0
2023-08-03 10:30:00,59.57,59.78,59.45,59.5,67242.0,57.5398,57.7426,57.4239,57.4722,67242.0
2023-08-03 11:00:00,59.5,59.61,59.32,59.54,55453.0,57.4722,57.5784,57.2983,57.5108,55453.0
2023-08-03 11:30:00,59.55,59.55,59.17,59.35,77324.0,57.5205,57.5205,57.1534,57.3273,77324.0
2023-08-03 12:00:00,59.34,59.45,59.11,59.16,59080.0,57.3176,57.4239,57.0955,57.1437,59080.0
2023-08-03 12:30:00,59.15,59.38,59.14,59.31,79778.0,57.1341,57.3562,57.1244,57.2886,79778.0
2023-08-03 13:00:00,59.31,59.68,59.28,59.63,56251.0,57.2886,57.646,57.2597,57.5977,56251.0
2023-08-03 13:30:00,59.64,59.67,59.33,59.35,42128.0,57.6074,57.6364,57.308,57.3273,42128.0
2023-08-03 14:00:00,59.36,59.5,59.31,59.42,58107.0,57.3369,57.4722,57.2886,57.3949,58107.0
2023-08-03 14:30:00,59.41,59.45,59.16,59.17,112148.0,57.3852,57.4239,57.1437,57.1534,112148.0
2023-08-03 15:00:00,59.17,59.25,58.98,59.15,188572.0,57.1534,57.2307,56.9699,57.1341,188572.0
2023-08-03 15:30:00,59.15,59.41,59.13,59.31,417840.0,57.1341,57.3852,57.1148,57.2886,417840.0
2023-08-04 09:30:00,59.63,59.92,59.3,59.57,48887.0,57.5977,57.8778,57.279,57.5398,48887.0
2023-08-04 10:00:00,59.59,59.9,59.5,59.9,25476.0,57.5591,57.8585,57.4722,57.8585,25476.0
2023-08-04 10:30:00,59.91,60.01,59.87,60.0,28644.0,57.8682,57.9648,57.8295,57.9551,28644.0
2023-08-04 11:00:00,60.0,60.09,59.85,60.09,15558.0,57.9551,58.0421,57.8102,58.0421,15558.0
2023-08-04 11:30:00,60.1,60.12,59.73,59.85,36909.0,58.0517,58.071,57.6943,57.8102,36909.0
2023-08-04 12:00:00,59.88,60.15,59.81,60.14,22847.0,57.8392,58.1,57.7716,58.0903,22847.0
2023-08-04 12:30:00,60.16,60.16,59.93,59.93,26167.0,58.1097,58.1097,57.8875,57.8875,26167.0
2023-08-04 13:00:00,59.93,59.99,59.85,59.86,29065.0,57.8875,57.9455,57.8102,57.8199,29065.0
2023-08-04 13:30:00,59.88,59.95,59.73,59.77,31905.0,57.8392,57.9068,57.6943,57.733,31905.0
2023-08-04 14:00:00,59.76,59.76,59.34,59.39,33804.0,57.7233,57.7233,57.3176,57.3659,33804.0
2023-08-04 14:30:00,59.39,59.42,59.18,59.23,51005.0,57.3659,57.3949,57.1631,57.2114,51005.0
2023-08-04 15:00:00,59.23,59.33,59.18,59.25,44995.0,57.2114,57.308,57.1631,57.2307,44995.0
2023-08-04 15:30:00,59.28,59.38,59.17,59.37,337098.0,57.2597,57.3562,57.1534,57.3466,337098.0
2023-08-07 09:30:00,59.51,59.98,59.51,59.75,41212.0,57.4818,57.9358,57.4818,57.7136,41212.0
2023-08-07 10:00:00,59.76,59.98,59.63,59.97,23641.0,57.7233,57.9358,57.5977,57.9261,23641.0
2023-08-07 10:30:00,60.0,60.08,59.94,60.04,24792.0,57.9551,58.0324,57.8972,57.9938,24792.0
2023-08-07 11:00:00,60.01,60.08,59.9,59.99,22911.0,57.9648,58.0324,57.8585,57.9455,22911.0
2023-08-07 11:30:00,59.99,60.18,59.94,60.14,24712.0,57.9455,58.129,57.8972,58.0903,24712.0
2023-08-07 12:00:00,60.15,60.15,59.89,59.97,15294.0,58.1,58.1,57.8489,57.9261,15294.0
2023-08-07 12:30:00,59.96,60.0,59.88,59.98,16832.0,57.9165,57.9551,57.8392,57.9358,16832.0
2023-08-07 13:00:00,59.98,59.98,59.82,59.82,16364.0,57.9358,57.9358,57.7813,57.7813,16364.0
2023-08-07 13:30:00,59.83,60.05,59.82,60.05,38979.0,57.7909,58.0034,57.7813,58.0034,38979.0
2023-08-07 14:00:00,60.04,60.08,59.93,59.98,23182.0,57.9938,58.0324,57.8875,57.9358,23182.0
2023-08-07 14:30:00,60.0,60.13,60.0,60.06,29280.0,57.9551,58.0807,57.9551,58.0131,29280.0
2023-08-07 15:00:00,60.07,60.11,59.91,59.91,40658.0,58.0227,58.0614,57.8682,57.8682,40658.0
2023-08-07 15:30:00,59.91,60.14,59.84,60.13,183229.0,57.8682,58.0903,57.8006,58.0807,183229.0
2023-08-08 09:30:00,59.41,59.41,58.93,59.02,38074.0,57.3852,57.3852,56.9216,57.0085,38074.0
2023-08-08 10:00:00,59.03,59.03,58.55,58.69,39533.0,57.0182,57.0182,56.5545,56.6898,39533.0
2023-08-08 10:30:00,58.68,58.92,58.62,58.86,26664.0,56.6801,56.9119,56.6222,56.854,26664.0
2023-08-08 11:00:00,58.84,58.98,58.74,58.98,18933.0,56.8347,56.9699,56.7381,56.9699,18933.0
2023-08-08 11:30:00,59.01,59.23,58.98,59.21,20291.0,56.9989,57.2114,56.9699,57.192,20291.0
2023-08-08 12:00:00,59.2,59.33,59.2,59.31,17279.0,57.1824,57.308,57.1824,57.2886,17279.0
2023-08-08 12:30:00,59.29,59.42,59.26,59.39,20354.0,57.2693,57.3949,57.2403,57.3659,20354.0
2023-08-08 13:00:00,59.42,59.59,59.35,59.59,22918.0,57.3949,57.5591,57.3273,57.5591,22918.0
2023-08-08 13:30:00,59.57,59.57,59.39,59.5,20311.0,57.5398,57.5398,57.3659,57.4722,20311.0
2023-08-08 14:00:00,59.55,59.64,59.5,59.58,18022.0,57.5205,57.6074,57.4722,57.5494,18022.0
2023-08-08 14:30:00,59.61,59.77,59.61,59.74,21014.0,57.5784,57.733,57.5784,57.704,21014.0
2023-08-08 15:00:00,59.72,59.84,59.67,59.77,46044.0,57.6847,57.8006,57.6364,57.733,46044.0
2023-08-08 15:30:00,59.78,59.85,59.64,59.83,160501.0,57.7426,57.8102,57.6074,57.7909,160501.0
2023-08-09 09:30:00,59.73,59.73,59.44,59.5,24079.0,57.6943,57.6943,57.4142,57.4722,24079.0
2023-08-09 10:00:00,59.5,59.79,59.48,59.78,23350.0,57.4722,57.7523,57.4528,57.7426,23350.0
2023-08-09 10:30:00,59.79,59.89,59.7,59.81,21499.0,57.7523,57.8489,57.6653,57.7716,21499.0
2023-08-09 11:00:00,59.79,59.91,59.49,59.5,39168.0,57.7523,57.8682,57.4625,57.4722,39168.0
2023-08-09 11:30:00,59.47,59.59,59.25,59.28,23888.0,57.4432,57.5591,57.2307,57.2597,23888.0
2023-08-09 12:00:00,59.23,59.48,59.18,59.48,16280.0,57.2114,57.4528,57.1631,57.4528,16280.0
2023-08-09 12:30:00,59.47,59.59,59.46,59.54,10662.0,57.4432,57.5591,57.4335,57.5108,10662.0
2023-08-09 13:00:00,59.5,59.84,59.5,59.77,10158.0,57.4722,57.8006,57.4722,57.733,10158.0
2023-08-09 13:30:00,59.76,59.8,59.67,59.69,13140.0,57.7233,57.7619,57.6364,57.6557,13140.0
2023-08-09 14:00:00,59.69,59.88,59.68,59.82,14206.0,57.6557,57.8392,57.646,57.7813,14206.0
2023-08-09 14:30:00,59.83,59.89,59.77,59.82,17772.0,57.7909,57.8489,57.733,57.7813,17772.0
2023-08-09 15:00:00,59.83,59.84,59.71,59.72,30245.0,57.7909,57.8006,57.675,57.6847,30245.0
2023-08-09 15:30:00,59.72,59.73,59.28,59.33,156632.0,57.6847,57.6943,57.2597,57.308,156632.0
2023-08-10 09:30:00,59.18,59.53,59.18,59.5,20511.0,57.4401,57.7798,57.4401,57.7507,20511.0
2023-08-10 10:00:00,59.5,59.76,59.49,59.63,38046.0,57.7507,58.003,57.741,57.8769,38046.0
2023-08-10 10:30:00,59.65,59.69,59.23,59.37,13132.0,57.8963,57.9351,57.4886,57.6245,13132.0
2023-08-10 11:00:00,59.36,59.39,59.12,59.29,34184.0,57.6148,57.6439,57.3818,57.5468,34184.0
2023-08-10 11:30:00,59.27,59.34,58.92,59.01,29544.0,57.5274,57.5954,57.1877,57.2751,29544.0
2023-08-10 12:00:00,59.03,59.03,58.63,58.73,37829.0,57.2945,57.2945,56.9063,57.0033,37829.0
2023-08-10 12:30:00,58.75,59.02,58.71,58.89,29921.0,57.0227,57.2848,56.9839,57.1586,29921.0
2023-08-10 13:00:00,58.91,58.98,58.62,58.64,77455.0,57.178,57.246,56.8965,56.916,77455.0
2023-08-10 13:30:00,58.63,58.7,58.38,58.44,204312.0,56.9063,56.9742,56.6636,56.7218,204312.0
2023-08-10 14:00:00,58.44,58.84,58.43,58.81,78787.0,56.7218,57.1101,56.7121,57.081,78787.0
2023-08-10 14:30:00,58.84,58.98,58.67,58.94,24918.0,57.1101,57.246,56.9451,57.2071,24918.0
2023-08-10 15:00:00,58.93,58.93,58.61,58.64,116432.0,57.1974,57.1974,56.8868,56.916,116432.0
2023-08-10 15:30:00,58.62,58.89,58.54,58.82,587225.0,56.8965,57.1586,56.8189,57.0907,587225.0
2023-08-11 09:30:00,58.79,58.99,58.52,58.7,67365.0,57.0615,57.2557,56.7995,56.9742,67365.0
2023-08-11 10:00:00,58.74,58.88,58.52,58.77,55897.0,57.013,57.1489,56.7995,57.0421,55897.0
2023-08-11 10:30:00,58.78,59.19,58.75,58.97,118216.0,57.0518,57.4498,57.0227,57.2363,118216.0
2023-08-11 11:00:00,58.98,59.04,58.76,58.8,17962.0,57.246,57.3042,57.0324,57.0713,17962.0
2023-08-11 11:30:00,58.78,58.97,58.76,58.97,26899.0,57.0518,57.2363,57.0324,57.2363,26899.0
2023-08-11 12:00:00,58.97,59.04,58.77,58.8,12194.0,57.2363,57.3042,57.0421,57.0713,12194.0
2023-08-11 12:30:00,58.82,58.84,58.72,58.76,13747.0,57.0907,57.1101,56.9936,57.0324,13747.0
2023-08-11 13:00:00,58.74,58.83,58.67,58.73,16471.0,57.013,57.1004,56.9451,57.0033,16471.0
2023-08-11 13:30:00,58.74,58.75,58.53,58.62,21445.0,57.013,57.0227,56.8092,56.8965,21445.0
2023-08-11 14:00:00,58.62,58.74,58.61,58.7,21466.0,56.8965,57.013,56.8868,56.9742,21466.0
2023-08-11 14:30:00,58.7,58.86,58.7,58.85,15682.0,56.9742,57.1295,56.9742,57.1198,15682.0
2023-08-11 15:00:00,58.85,58.88,58.76,58.84,26383.0,57.1198,57.1489,57.0324,57.1101,26383.0
2023-08-11 15:30:00,58.84,58.84,58.58,58.63,117785.0,57.1101,57.1101,56.8577,56.9063,117785.0
2023-08-14 09:30:00,58.79,59.11,58.48,58.49,55976.0,57.0615,57.3721,56.7607,56.7704,55976.0
2023-08-14 10:00:00,58.51,58.84,58.46,58.49,37571.0,56.7898,57.1101,56.7413,56.7704,37571.0
2023-08-14 10:30:00,58.5,58.7,58.44,58.7,36897.0,56.7801,56.9742,56.7218,56.9742,36897.0
2023-08-14 11:00:00,58.67,58.82,58.62,58.81,32257.0,56.9451,57.0907,56.8965,57.081,32257.0
2023-08-14 11:30:00,58.82,58.94,58.74,58.84,26050.0,57.0907,57.2071,57.013,57.1101,26050.0
2023-08-14 12:00:00,58.85,58.93,58.8,58.9,19279.0,57.1198,57.1974,57.0713,57.1683,19279.0
2023-08-14 12:30:00,58.89,59.14,58.88,59.05,16360.0,57.1586,57.4013,57.1489,57.3139,16360.0
2023-08-14 13:00:00,59.03,59.03,58.92,58.96,17040.0,57.2945,57.2945,57.1877,57.2266,17040.0
2023-08-14 13:30:00,58.97,59.02,58.86,59.02,25504.0,57.2363,57.2848,57.1295,57.2848,25504.0
2023-08-14 14:00:00,59.06,59.06,58.92,59.04,25609.0,57.3236,57.3236,57.1877,57.3042,25609.0
2023-08-14 14:30:00,59.05,59.08,58.97,59.04,28176.0,57.3139,57.343,57.2363,57.3042,28176.0
2023-08-14 15:00:00,59.04,59.14,59.0,59.09,37406.0,57.3042,57.4013,57.2654,57.3527,37406.0
2023-08-14 15:30:00,59.09,59.26,59.02,59.25,137324.0,57.3527,57.5177,57.2848,57.508,137324.0
2023-08-15 09:30:00,59.1,59.43,58.96,59.23,34419.0,57.3624,57.6827,57.2266,57.4886,34419.0
2023-08-15 10:00:00,59.23,59.23,58.89,59.11,39746.0,57.4886,57.4886,57.1586,57.3721,39746.0
2023-08-15 10:30:00,59.1,59.2,59.0,59.07,34595.0,57.3624,57.4595,57.2654,57.3333,34595.0
2023-08-15 11:00:00,59.08,59.25,58.97,59.13,32200.0,57.343,57.508,57.2363,57.3916,32200.0
2023-08-15 11:30:00,59.13,59.14,58.97,59.03,22470.0,57.3916,57.4013,57.2363,57.2945,22470.0
2023-08-15 12:00:00,59.04,59.13,58.88,58.94,28749.0,57.3042,57.3916,57.1489,57.2071,28749.0
2023-08-15 12:30:00,58.96,58.98,58.79,58.81,15916.0,57.2266,57.246,57.0615,57.081,15916.0
2023-08-15 13:00:00,58.83,59.11,58.8,59.09,26127.0,57.1004,57.3721,57.0713,57.3527,26127.0
2023-08-15 13:30:00,59.1,59.19,59.04,59.16,36821.0,57.3624,57.4498,57.3042,57.4207,36821.0
2023-08-15 14:00:00,59.16,59.21,59.07,59.19,18744.0,57.4207,57.4692,57.3333,57.4498,18744.0
2023-08-15 14:30:00,59.19,59.31,59.16,59.19,35240.0,57.4498,57.5663,57.4207,57.4498,35240.0
2023-08-15 15:00:00,59.2,59.33,59.19,59.2,66728.0,57.4595,57.5857,57.4498,57.4595,66728.0
2023-08-15 15:30:00,59.19,59.2,58.97,58.98,176866.0,57.4498,57.4595,57.2363,57.246,176866.0
2023-08-16 09:30:00,59.18,59.45,59.03,59.1,84556.0,57.4401,57.7021,57.2945,57.3624,84556.0
2023-08-16 10:00:00,59.1,59.13,58.9,58.95,26084.0,57.3624,57.3916,57.1683,57.2168,26084.0
2023-08-16 10:30:00,58.98,59.17,58.9,59.17,23736.0,57.246,57.4304,57.1683,57.4304,23736.0
2023-08-16 11:00:00,59.16,59.18,59.02,59.02,37541.0,57.4207,57.4401,57.2848,57.2848,37541.0
2023-08-16 11:30:00,59.01,59.04,58.82,58.84,34686.0,57.2751,57.3042,57.0907,57.1101,34686.0
2023-08-16 12:00:00,58.83,58.85,58.65,58.72,25901.0,57.1004,57.1198,56.9257,56.9936,25901.0
2023-08-16 12:30:00,58.68,58.72,58.61,58.72,22952.0,56.9548,56.9936,56.8868,56.9936,22952.0
2023-08-16 13:00:00,58.71,58.73,58.51,58.55,18195.0,56.9839,57.0033,56.7898,56.8286,18195.0
2023-08-16 13:30:00,58.54,58.74,58.52,58.72,28109.0,56.8189,57.013,56.7995,56.9936,28109.0
2023-08-16 14:00:00,58.71,58.85,58.58,58.82,24812.0,56.9839,57.1198,56.8577,57.0907,24812.0
2023-08-16 14:30:00,58.8,58.84,58.46,58.49,96790.0,57.0713,57.1101,56.7413,56.7704,96790.0
2023-08-16 15:00:00,58.47,58.47,58.02,58.07,79837.0,56.751,56.751,56.3142,56.3627,79837.0
2023-08-16 15:30:00,58.04,58.12,57.95,57.99,243946.0,56.3336,56.4112,56.2462,56.2851,243946.0
2023-08-17 09:30:00,58.09,58.31,57.89,57.96,52200.0,56.3821,56.5957,56.188,56.256,52200.0
2023-08-17 10:00:00,58.01,58.12,57.93,58.06,68842.0,56.3045,56.4112,56.2268,56.353,68842.0
2023-08-17 10:30:00,58.07,58.08,57.68,57.84,40800.0,56.3627,56.3724,55.9842,56.1395,40800.0
2023-08-17 11:00:00,57.81,57.81,57.45,57.48,74942.0,56.1104,56.1104,55.7609,55.7901,74942.0
2023-08-17 11:30:00,57.47,57.55,57.36,57.55,82505.0,55.7804,55.858,55.6736,55.858,82505.0
2023-08-17 12:00:00,57.54,57.54,57.25,57.42,42957.0,55.8483,55.8483,55.5668,55.7318,42957.0
2023-08-17 12:30:00,57.42,57.48,57.31,57.42,31074.0,55.7318,55.7901,55.6251,55.7318,31074.0
2023-08-17 13:00:00,57.43,57.45,57.15,57.16,25338.0,55.7415,55.7609,55.4698,55.4795,25338.0
2023-08-17 13:30:00,57.15,57.22,56.99,57.01,38260.0,55.4698,55.5377,55.3145,55.3339,38260.0
2023-08-17 14:00:00,57.02,57.02,56.55,56.69,102212.0,55.3436,55.3436,54.8874,55.0233,102212.0
2023-08-17 14:30:00,56.71,56.79,56.57,56.62,74580.0,55.0427,55.1204,54.9068,54.9553,74580.0
2023-08-17 15:00:00,56.62,56.67,56.37,56.57,45604.0,54.9553,55.0039,54.7127,54.9068,45604.0
2023-08-17 15:30:00,56.59,56.63,56.34,56.45,309225.0,54.9262,54.9651,54.6836,54.7903,309225.0
2023-08-18 09:30:00,56.24,57.14,56.24,56.97,111252.0,54.5865,55.4601,54.5865,55.2951,111252.0
2023-08-18 10:00:00,56.96,57.32,56.93,57.18,85103.0,55.2854,55.6348,55.2562,55.4989,85103.0
2023-08-18 10:30:00,57.16,57.25,56.99,57.12,52312.0,55.4795,55.5668,55.3145,55.4406,52312.0
2023-08-18 11:00:00,57.12,57.28,57.01,57.06,55577.0,55.4406,55.5959,55.3339,55.3824,55577.0
2023-08-18 11:30:00,57.01,57.07,56.86,57.04,44942.0,55.3339,55.3921,55.1883,55.363,44942.0
2023-08-18 12:00:00,57.03,57.03,56.77,56.84,30786.0,55.3533,55.3533,55.1009,55.1689,30786.0
2023-08-18 12:30:00,56.85,56.89,56.77,56.82,27298.0,55.1786,55.2174,55.1009,55.1495,27298.0
2023-08-18 13:00:00,56.82,56.87,56.73,56.86,27661.0,55.1495,55.198,55.0621,55.1883,27661.0
2023-08-18 13:30:00,56.85,56.99,56.85,56.92,29077.0,55.1786,55.3145,55.1786,55.2465,29077.0
2023-08-18 14:00:00,56.92,57.01,56.85,56.96,35926.0,55.2465,55.3339,55.1786,55.2854,35926.0
2023-08-18 14:30:00,56.96,57.02,56.84,56.89,49045.0,55.2854,55.3436,55.1689,55.2174,49045.0
2023-08-18 15:00:00,56.88,56.95,56.79,56.93,71608.0,55.2077,55.2756,55.1204,55.2562,71608.0
2023-08-18 15:30:00,56.92,57.04,56.71,56.8,286346.0,55.2465,55.363,55.0427,55.1301,286346.0
2023-08-21 09:30:00,56.85,57.13,56.37,56.49,30204.0,55.1786,55.4504,54.7127,54.8292,30204.0
2023-08-21 10:00:00,56.51,56.61,56.15,56.15,45819.0,54.8486,54.9456,54.4992,54.4992,45819.0
2023-08-21 10:30:00,56.07,56.23,56.03,56.22,28823.0,54.4215,54.5768,54.3827,54.5671,28823.0
2023-08-21 11:00:00,56.22,56.3,55.92,55.96,38531.0,54.5671,54.6448,54.2759,54.3148,38531.0
2023-08-21 11:30:00,55.95,56.0,55.72,55.78,22115.0,54.305,54.3536,54.0818,54.14,22115.0
2023-08-21 12:00:00,55.79,55.92,55.72,55.88,29831.0,54.1498,54.2759,54.0818,54.2371,29831.0
2023-08-21 12:30:00,55.87,56.03,55.86,56.01,17413.0,54.2274,54.3827,54.2177,54.3633,17413.0
2023-08-21 13:00:00,56.0,56.07,55.87,55.97,45662.0,54.3536,54.4215,54.2274,54.3245,45662.0
2023-08-21 13:30:00,55.98,56.14,55.96,56.05,21199.0,54.3342,54.4895,54.3148,54.4021,21199.0
2023-08-21 14:00:00,56.07,56.14,55.97,56.04,20427.0,54.4215,54.4895,54.3245,54.3924,20427.0
2023-08-21 14:30:00,56.06,56.13,56.02,56.06,34437.0,54.4118,54.4798,54.373,54.4118,34437.0
2023-08-21 15:00:00,56.05,56.22,56.02,56.11,58995.0,54.4021,54.5671,54.373,54.4603,58995.0
2023-08-21 15:30:00,56.12,56.3,56.07,56.12,130285.0,54.47,54.6448,54.4215,54.47,130285.0
2023-08-22 09:30:00,56.5,56.98,56.32,56.48,45822.0,54.8389,55.3048,54.6642,54.8195,45822.0
2023-08-22 10:00:00,56.44,56.49,56.27,56.36,16360.0,54.7806,54.8292,54.6156,54.703,16360.0
2023-08-22 10:30:00,56.36,56.45,56.24,56.38,15205.0,54.703,54.7903,54.5865,54.7224,15205.0
2023-08-22 11:00:00,56.39,56.48,56.32,56.42,19910.0,54.7321,54.8195,54.6642,54.7612,19910.0
2023-08-22 11:30:00,56.45,56.5,56.36,56.5,21959.0,54.7903,54.8389,54.703,54.8389,21959.0
2023-08-22 12:00:00,56.46,56.46,56.26,56.34,21295.0,54.8001,54.8001,54.6059,54.6836,21295.0
2023-08-22 12:30:00,56.35,56.42,56.28,56.29,15591.0,54.6933,54.7612,54.6253,54.6351,15591.0
2023-08-22 13:00:00,56.28,56.3,56.1,56.28,25500.0,54.6253,54.6448,54.4506,54.6253,25500.0
2023-08-22 13:30:00,56.28,56.35,56.14,56.25,26278.0,54.6253,54.6933,54.4895,54.5962,26278.0
2023-08-22 14:00:00,56.24,56.38,56.2,56.35,22127.0,54.5865,54.7224,54.5477,54.6933,22127.0
2023-08-22 14:30:00,56.37,56.37,56.2,56.28,18089.0,54.7127,54.7127,54.5477,54.6253,18089.0
2023-08-22 15:00:00,56.31,56.43,56.23,56.25,55805.0,54.6545,54.7709,54.5768,54.5962,55805.0
2023-08-22 15:30:00,56.24,56.24,56.02,56.11,245505.0,54.5865,54.5865,54.373,54.4603,245505.0
2023-08-23 09:30:00,56.58,56.67,56.37,56.45,29816.0,54.9165,55.0039,54.7127,54.7903,29816.0
2023-08-23 10:00:00,56.43,56.81,56.43,56.71,57211.0,54.7709,55.1398,54.7709,55.0427,57211.0
2023-08-23 10:30:00,56.71,56.98,56.64,56.96,35398.0,55.0427,55.3048,54.9748,55.2854,35398.0
2023-08-23 11:00:00,56.96,57.03,56.82,56.99,37265.0,55.2854,55.3533,55.1495,55.3145,37265.0
2023-08-23 11:30:00,56.99,57.08,56.96,57.08,38333.0,55.3145,55.4018,55.2854,55.4018,38333.0
2023-08-23 12:00:00,57.07,57.09,56.97,56.99,24919.0,55.3921,55.4115,55.2951,55.3145,24919.0
2023-08-23 12:30:00,56.98,57.05,56.94,57.02,18275.0,55.3048,55.3727,55.2659,55.3436,18275.0
2023-08-23 13:00:00,57.03,57.05,56.96,56.99,27527.0,55.3533,55.3727,55.2854,55.3145,27527.0
2023-08-23 13:30:00,57.0,57.12,56.99,57.09,16318.0,55.3242,55.4406,55.3145,55.4115,16318.0
2023-08-23 14:00:00,57.1,57.1,56.94,57.02,24323.0,55.4212,55.4212,55.2659,55.3436,24323.0
2023-08-23 14:30:00,57.02,57.05,56.91,56.95,21678.0,55.3436,55.3727,55.2368,55.2756,21678.0
2023-08-23 15:00:00,56.95,57.01,56.89,56.98,35325.0,55.2756,55.3339,55.2174,55.3048,35325.0
2023-08-23 15:30:00,56.99,57.05,56.92,57.05,127798.0,55.3145,55.3727,55.2465,55.3727,127798.0
2023-08-24 09:30:00,56.7,57.13,56.42,57.13,28987.0,55.033,55.4504,54.7612,55.4504,28987.0
2023-08-24 10:00:00,57.15,57.19,56.85,56.92,20702.0,55.4698,55.5086,55.1786,55.2465,20702.0
2023-08-24 10:30:00,56.9,57.03,56.83,56.88,12236.0,55.2271,55.3533,55.1592,55.2077,12236.0
2023-08-24 11:00:00,56.87,56.88,56.7,56.76,18923.0,55.198,55.2077,55.033,55.0912,18923.0
2023-08-24 11:30:00,56.75,56.75,56.61,56.62,26357.0,55.0815,55.0815,54.9456,54.9553,26357.0
2023-08-24 12:00:00,56.6,56.85,56.59,56.85,14186.0,54.9359,55.1786,54.9262,55.1786,14186.0
2023-08-24 12:30:00,56.83,56.95,56.79,56.83,12888.0,55.1592,55.2756,55.1204,55.1592,12888.0
2023-08-24 13:00:00,56.83,56.83,56.73,56.77,12986.0,55.1592,55.1592,55.0621,55.1009,12986.0
2023-08-24 13:30:00,56.77,56.84,56.7,56.82,35224.0,55.1009,55.1689,55.033,55.1495,35224.0
2023-08-24 14:00:00,56.84,56.88,56.73,56.8,23611.0,55.1689,55.2077,55.0621,55.1301,23611.0
2023-08-24 14:30:00,56.8,56.83,56.73,56.78,33206.0,55.1301,55.1592,55.0621,55.1106,33206.0
2023-08-24 15:00:00,56.79,57.02,56.78,56.87,57310.0,55.1204,55.3436,55.1106,55.198,57310.0
2023-08-24 15:30:00,56.88,56.91,56.54,56.54,172301.0,55.2077,55.2368,54.8777,54.8777,172301.0
2023-08-25 09:30:00,56.77,56.81,56.39,56.49,24041.0,55.1009,55.1398,54.7321,54.8292,24041.0
2023-08-25 10:00:00,56.53,56.57,56.13,56.15,41568.0,54.868,54.9068,54.4798,54.4992,41568.0
2023-08-25 10:30:00,56.19,56.19,55.52,55.61,36951.0,54.538,54.538,53.8877,53.975,36951.0
2023-08-25 11:00:00,55.61,55.87,55.46,55.87,30656.0,53.975,54.2274,53.8295,54.2274,30656.0
2023-08-25 11:30:00,55.85,56.05,55.76,55.81,42871.0,54.208,54.4021,54.1206,54.1692,42871.0
2023-08-25 12:00:00,55.81,56.17,55.76,56.14,19258.0,54.1692,54.5186,54.1206,54.4895,19258.0
2023-08-25 12:30:00,56.15,56.3,56.09,56.21,21680.0,54.4992,54.6448,54.4409,54.5574,21680.0
2023-08-25 13:00:00,56.22,56.36,56.14,56.23,38435.0,54.5671,54.703,54.4895,54.5768,38435.0
2023-08-25 13:30:00,56.21,56.23,56.01,56.23,61329.0,54.5574,54.5768,54.3633,54.5768,61329.0
2023-08-25 14:00:00,56.21,56.6,56.2,56.56,30429.0,54.5574,54.9359,54.5477,54.8971,30429.0
2023-08-25 14:30:00,56.57,56.84,56.54,56.82,52295.0,54.9068,55.1689,54.8777,55.1495,52295.0
2023-08-25 15:00:00,56.83,56.96,56.76,56.93,86661.0,55.1592,55.2854,55.0912,55.2562,86661.0
2023-08-25 15:30:00,56.95,56.97,56.61,56.66,214591.0,55.2756,55.2951,54.9456,54.9942,214591.0
2023-08-28 09:30:00,56.85,57.2,56.6,57.12,60260.0,55.1786,55.5183,54.9359,55.4406,60260.0
2023-08-28 10:00:00,57.12,57.27,57.11,57.21,56409.0,55.4406,55.5862,55.4309,55.528,56409.0
2023-08-28 10:30:00,57.2,57.2,56.91,57.06,31490.0,55.5183,55.5183,55.2368,55.3824,31490.0
2023-08-28 11:00:00,57.1,57.1,56.77,56.87,32367.0,55.4212,55.4212,55.1009,55.198,32367.0
2023-08-28 11:30:00,56.91,56.96,56.73,56.83,37217.0,55.2368,55.2854,55.0621,55.1592,37217.0
2023-08-28 12:00:00,56.83,56.86,56.65,56.67,25273.0,55.1592,55.1883,54.9845,55.0039,25273.0
2023-08-28 12:30:00,56.69,56.81,56.66,56.81,18742.0,55.0233,55.1398,54.9942,55.1398,18742.0
2023-08-28 13:00:00,56.82,56.94,56.64,56.69,20713.0,55.1495,55.2659,54.9748,55.0233,20713.0
2023-08-28 13:30:00,56.7,56.82,56.55,56.57,23302.0,55.033,55.1495,54.8874,54.9068,23302.0
2023-08-28 14:00:00,56.59,56.61,56.36,56.45,26389.0,54.9262,54.9456,54.703,54.7903,26389.0
2023-08-28 14:30:00,56.46,56.64,56.45,56.55,31060.0,54.8001,54.9748,54.7903,54.8874,31060.0
2023-08-28 15:00:00,56.56,56.63,56.52,56.59,43890.0,54.8971,54.9651,54.8583,54.9262,43890.0
2023-08-28 15:30:00,56.6,56.85,56.58,56.81,187453.0,54.9359,55.1786,54.9165,55.1398,187453.0
2023-08-29 09:30:00,56.72,56.86,56.54,56.62,64582.0,55.0524,55.1883,54.8777,54.9553,64582.0
2023-08-29 10:00:00,56.65,57.42,56.59,57.38,71857.0,54.9845,55.7318,54.9262,55.693,71857.0
2023-08-29 10:30:00,57.4,57.61,57.39,57.59,34287.0,55.7124,55.9162,55.7027,55.8968,34287.0
2023-08-29 11:00:00,57.58,58.0,57.58,57.96,37230.0,55.8871,56.2948,55.8871,56.256,37230.0
2023-08-29 11:30:00,57.95,58.2,57.95,58.08,42980.0,56.2462,56.4889,56.2462,56.3724,42980.0
2023-08-29 12:00:00,58.08,58.27,58.05,58.22,32052.0,56.3724,56.5568,56.3433,56.5083,32052.0
2023-08-29 12:30:00,58.2,58.25,58.06,58.23,28711.0,56.4889,56.5374,56.353,56.518,28711.0
2023-08-29 13:00:00,58.22,58.33,58.18,58.22,22912.0,56.5083,56.6151,56.4695,56.5083,22912.0
2023-08-29 13:30:00,58.23,58.29,57.98,58.13,71324.0,56.518,56.5762,56.2754,56.421,71324.0
2023-08-29 14:00:00,58.09,58.11,57.95,58.04,29952.0,56.3821,56.4015,56.2462,56.3336,29952.0
2023-08-29 14:30:00,58.04,58.17,58.03,58.06,42678.0,56.3336,56.4598,56.3239,56.353,42678.0
2023-08-29 15:00:00,58.08,58.2,57.98,58.2,49771.0,56.3724,56.4889,56.2754,56.4889,49771.0
2023-08-29 15:30:00,58.2,58.37,58.12,58.35,251926.0,56.4889,56.6539,56.4112,56.6345,251926.0
2023-08-30 09:30:00,58.36,59.01,58.36,59.01,48951.0,56.6442,57.2751,56.6442,57.2751,48951.0
2023-08-30 10:00:00,59.04,59.11,58.64,58.75,31295.0,57.3042,57.3721,56.916,57.0227,31295.0
2023-08-30 10:30:00,58.78,58.99,58.77,58.92,74635.0,57.0518,57.2557,57.0421,57.1877,74635.0
2023-08-30 11:00:00,58.92,58.98,58.8,58.83,29878.0,57.1877,57.246,57.0713,57.1004,29878.0
2023-08-30 11:30:00,58.82,58.95,58.79,58.95,24744.0,57.0907,57.2168,57.0615,57.2168,24744.0
2023-08-30 12:00:00,58.97,58.97,58.76,58.84,37459.0,57.2363,57.2363,57.0324,57.1101,37459.0
2023-08-30 12:30:00,58.83,58.91,58.73,58.87,20974.0,57.1004,57.178,57.0033,57.1392,20974.0
2023-08-30 13:00:00,58.87,58.87,58.7,58.72,20394.0,57.1392,57.1392,56.9742,56.9936,20394.0
2023-08-30 13:30:00,58.73,58.82,58.65,58.75,28279.0,57.0033,57.0907,56.9257,57.0227,28279.0
2023-08-30 14:00:00,58.79,58.87,58.69,58.77,35796.0,57.0615,57.1392,56.9645,57.0421,35796.0
2023-08-30 14:30:00,58.77,58.88,58.76,58.8,22278.0,57.0421,57.1489,57.0324,57.0713,22278.0
2023-08-30 15:00:00,58.82,58.93,58.75,58.84,60025.0,57.0907,57.1974,57.0227,57.1101,60025.0
2023-08-30 15:30:00,58.83,58.91,58.76,58.83,248858.0,57.1004,57.178,57.0324,57.1004,248858.0
2023-08-31 09:30:00,58.97,59.36,58.83,59.36,41752.0,57.2363,57.6148,57.1004,57.6148,41752.0
2023-08-31 10:00:00,59.38,59.44,59.24,59.39,29347.0,57.6342,57.6924,57.4983,57.6439,29347.0
2023-08-31 10:30:00,59.37,59.54,59.3,59.46,25672.0,57.6245,57.7895,57.5566,57.7119,25672.0
2023-08-31 11:00:00,59.45,59.49,59.27,59.45,44811.0,57.7021,57.741,57.5274,57.7021,44811.0
2023-08-31 11:30:00,59.46,59.53,59.32,59.39,23265.0,57.7119,57.7798,57.576,57.6439,23265.0
2023-08-31 12:00:00,59.38,59.53,59.29,59.32,24744.0,57.6342,57.7798,57.5468,57.576,24744.0
2023-08-31 12:30:00,59.31,59.31,59.05,59.15,14822.0,57.5663,57.5663,57.3139,57.411,14822.0
2023-08-31 13:00:00,59.15,59.32,59.11,59.3,16124.0,57.411,57.576,57.3721,57.5566,16124.0
2023-08-31 13:30:00,59.31,59.33,59.14,59.2,15111.0,57.5663,57.5857,57.4013,57.4595,15111.0
2023-08-31 14:00:00,59.21,59.31,59.19,59.2,21627.0,57.4692,57.5663,57.4498,57.4595,21627.0
2023-08-31 14:30:00,59.18,59.26,59.12,59.16,32882.0,57.4401,57.5177,57.3818,57.4207,32882.0
2023-08-31 15:00:00,59.16,59.18,59.07,59.08,60983.0,57.4207,57.4401,57.3333,57.343,60983.0
2023-08-31 15:30:00,59.08,59.1,58.9,59.01,256353.0,57.343,57.3624,57.1683,57.2751,256353.0
2023-09-01 09:30:00,59.4,59.93,59.4,59.76,41780.0,57.6536,58.168,57.6536,58.003,41780.0
2023-09-01 10:00:00,59.68,59.96,59.53,59.95,29936.0,57.9254,58.1972,57.7798,58.1874,29936.0
2023-09-01 10:30:00,59.94,59.94,59.78,59.88,25808.0,58.1777,58.1777,58.0224,58.1195,25808.0
2023-09-01 11:00:00,59.89,59.91,59.79,59.82,29034.0,58.1292,58.1486,58.0321,58.0613,29034.0
2023-09-01 11:30:00,59.83,59.9,59.69,59.7,28498.0,58.071,58.1389,57.9351,57.9448,28498.0
2023-09-01 12:00:00,59.7,59.88,59.68,59.8,40806.0,57.9448,58.1195,57.9254,58.0419,40806.0
2023-09-01 12:30:00,59.8,59.87,59.75,59.85,21679.0,58.0419,58.1098,57.9933,58.0904,21679.0
2023-09-01 13:00:00,59.84,59.88,59.81,59.85,16906.0,58.0807,58.1195,58.0516,58.0904,16906.0
2023-09-01 13:30:00,59.84,59.98,59.82,59.93,31627.0,58.0807,58.2166,58.0613,58.168,31627.0
2023-09-01 14:00:00,59.93,60.0,59.69,59.72,34245.0,58.168,58.236,57.9351,57.9642,34245.0
2023-09-01 14:30:00,59.71,59.77,59.54,59.75,33478.0,57.9545,58.0127,57.7895,57.9933,33478.0
2023-09-01 15:00:00,59.76,59.85,59.7,59.75,72315.0,58.003,58.0904,57.9448,57.9933,72315.0
2023-09-01 15:30:00,59.75,59.83,59.61,59.71,302441.0,57.9933,58.071,57.8574,57.9545,302441.0
2023-09-05 09:30:00,59.38,59.38,57.64,57.64,82280.0,57.6342,57.6342,55.9454,55.9454,82280.0
2023-09-05 10:00:00,57.6,57.92,57.34,57.79,101598.0,55.9065,56.2171,55.6542,56.091,101598.0
2023-09-05 10:30:00,57.78,58.18,57.75,58.07,142689.0,56.0812,56.4695,56.0521,56.3627,142689.0
2023-09-05 11:00:00,58.06,58.35,58.05,58.2,84859.0,56.353,56.6345,56.3433,56.4889,84859.0
2023-09-05 11:30:00,58.2,58.25,57.99,58.12,87732.0,56.4889,56.5374,56.2851,56.4112,87732.0
2023-09-05 12:00:00,58.13,58.16,57.88,58.03,49716.0,56.421,56.4501,56.1783,56.3239,49716.0
2023-09-05 12:30:00,58.05,58.12,57.98,58.03,30482.0,56.3433,56.4112,56.2754,56.3239,30482.0
2023-09-05 13:00:00,58.04,58.06,57.64,57.7,45592.0,56.3336,56.353,55.9454,56.0036,45592.0
2023-09-05 13:30:00,57.71,57.89,57.68,57.81,44222.0,56.0133,56.188,55.9842,56.1104,44222.0
2023-09-05 14:00:00,57.83,57.9,57.68,57.77,46509.0,56.1298,56.1977,55.9842,56.0715,46509.0
2023-09-05 14:30:00,57.76,57.78,57.64,57.7,59628.0,56.0618,56.0812,55.9454,56.0036,59628.0
2023-09-05 15:00:00,57.71,57.72,57.48,57.53,105278.0,56.0133,56.023,55.7901,55.8386,105278.0
2023-09-05 15:30:00,57.52,57.59,57.26,57.28,447400.0,55.8289,55.8968,55.5765,55.5959,447400.0
2023-09-06 09:30:00,57.13,58.18,56.94,57.82,89455.0,55.4504,56.4695,55.2659,56.1201,89455.0
2023-09-06 10:00:00,57.75,57.97,57.6,57.75,58216.0,56.0521,56.2657,55.9065,56.0521,58216.0
2023-09-06 10:30:00,57.75,57.95,57.55,57.58,44302.0,56.0521,56.2462,55.858,55.8871,44302.0
2023-09-06 11:00:00,57.58,57.67,57.47,57.66,73600.0,55.8871,55.9745,55.7804,55.9648,73600.0
2023-09-06 11:30:00,57.66,57.77,57.55,57.71,105499.0,55.9648,56.0715,55.858,56.0133,105499.0
2023-09-06 12:00:00,57.72,57.87,57.7,57.73,93125.0,56.023,56.1686,56.0036,56.0327,93125.0
2023-09-06 12:30:00,57.73,57.79,57.6,57.7,146235.0,56.0327,56.091,55.9065,56.0036,146235.0
2023-09-06 13:00:00,57.68,57.89,57.65,57.86,83975.0,55.9842,56.188,55.9551,56.1589,83975.0
2023-09-06 13:30:00,57.86,57.97,57.8,57.9,76505.0,56.1589,56.2657,56.1007,56.1977,76505.0
2023-09-06 14:00:00,57.88,58.01,57.87,57.9,62751.0,56.1783,56.3045,56.1686,56.1977,62751.0
2023-09-06 14:30:00,57.89,57.91,57.75,57.91,61339.0,56.188,56.2074,56.0521,56.2074,61339.0
2023-09-06 15:00:00,57.91,57.95,57.62,57.63,117486.0,56.2074,56.2462,55.9259,55.9357,117486.0
2023-09-06 15:30:00,57.64,57.76,57.62,57.68,381268.0,55.9454,56.0618,55.9259,55.9842,381268.0
2023-09-07 09:30:00,57.45,57.64,56.59,56.59,37489.0,55.7609,55.9454,54.9262,54.9262,37489.0
2023-09-07 10:00:00,56.6,56.78,56.47,56.54,51045.0,54.9359,55.1106,54.8098,54.8777,51045.0
2023-09-07 10:30:00,56.54,56.7,56.36,56.61,64351.0,54.8777,55.033,54.703,54.9456,64351.0
2023-09-07 11:00:00,56.62,56.75,56.58,56.65,46482.0,54.9553,55.0815,54.9165,54.9845,46482.0
2023-09-07 11:30:00,56.65,56.81,56.54,56.66,45321.0,54.9845,55.1398,54.8777,54.9942,45321.0
2023-09-07 12:00:00,56.67,56.81,56.6,56.74,37515.0,55.0039,55.1398,54.9359,55.0718,37515.0
2023-09-07 12:30:00,56.75,56.81,56.66,56.7,29555.0,55.0815,55.1398,54.9942,55.033,29555.0
2023-09-07 13:00:00,56.7,56.77,56.6,56.77,29283.0,55.033,55.1009,54.9359,55.1009,29283.0
2023-09-07 13:30:00,56.76,56.79,56.65,56.74,24342.0,55.0912,55.1204,54.9845,55.0718,24342.0
2023-09-07 14:00:00,56.73,56.79,56.48,56.5,54026.0,55.0621,55.1204,54.8195,54.8389,54026.0
2023-09-07 14:30:00,56.5,56.55,56.36,56.47,49415.0,54.8389,54.8874,54.703,54.8098,49415.0
2023-09-07 15:00:00,56.48,56.68,56.33,56.61,47255.0,54.8195,55.0136,54.6739,54.9456,47255.0
2023-09-07 15:30:00,56.61,56.84,56.53,56.72,232800.0,54.9456,55.1689,54.868,55.0524,232800.0
2023-09-08 09:30:00,56.63,56.96,56.3,56.65,32915.0,54.9651,55.2854,54.6448,54.9845,32915.0
2023-09-08 10:00:00,56.65,57.0,56.59,56.93,31908.0,54.9845,55.3242,54.9262,55.2562,31908.0
2023-09-08 10:30:00,56.97,57.12,56.9,56.97,20941.0,55.2951,55.4406,55.2271,55.2951,20941.0
2023-09-08 11:00:00,56.98,57.16,56.96,56.97,18202.0,55.3048,55.4795,55.2854,55.2951,18202.0
2023-09-08 11:30:00,56.97,57.05,56.83,56.87,16444.0,55.2951,55.3727,55.1592,55.198,16444.0
2023-09-08 12:00:00,56.87,56.94,56.8,56.83,22617.0,55.198,55.2659,55.1301,55.1592,22617.0
2023-09-08 12:30:00,56.84,56.9,56.75,56.81,22215.0,55.1689,55.2271,55.0815,55.1398,22215.0
2023-09-08 13:00:00,56.82,56.85,56.71,56.79,23612.0,55.1495,55.1786,55.0427,55.1204,23612.0
2023-09-08 13:30:00,56.81,56.81,56.63,56.65,21734.0,55.1398,55.1398,54.9651,54.9845,21734.0
2023-09-08 14:00:00,56.64,56.71,56.52,56.54,36890.0,54.9748,55.0427,54.8583,54.8777,36890.0
2023-09-08 14:30:00,56.52,56.52,56.4,56.5,47979.0,54.8583,54.8583,54.7418,54.8389,47979.0
2023-09-08 15:00:00,56.5,56.54,56.28,56.29,119072.0,54.8389,54.8777,54.6253,54.6351,119072.0
2023-09-08 15:30:00,56.28,56.34,56.14,56.23,493515.0,54.6253,54.6836,54.4895,54.5768,493515.0
2023-09-11 09:30:00,56.95,57.19,56.53,56.73,67920.0,55.2756,55.5086,54.868,55.0621,67920.0
2023-09-11 10:00:00,56.74,57.39,56.65,57.32,61714.0,55.0718,55.7027,54.9845,55.6348,61714.0
2023-09-11 10:30:00,57.31,57.36,56.99,57.02,89263.0,55.6251,55.6736,55.3145,55.3436,89263.0
2023-09-11 11:00:00,57.01,57.01,56.75,56.83,51436.0,55.3339,55.3339,55.0815,55.1592,51436.0
2023-09-11 11:30:00,56.83,56.86,56.58,56.66,47849.0,55.1592,55.1883,54.9165,54.9942,47849.0
2023-09-11 12:00:00,56.68,56.83,56.67,56.78,31437.0,55.0136,55.1592,55.0039,55.1106,31437.0
2023-09-11 12:30:00,56.79,56.79,56.71,56.78,29943.0,55.1204,55.1204,55.0427,55.1106,29943.0
2023-09-11 13:00:00,56.77,57.04,56.72,57.03,61326.0,55.1009,55.363,55.0524,55.3533,61326.0
2023-09-11 13:30:00,57.02,57.06,56.94,57.0,67729.0,55.3436,55.3824,55.2659,55.3242,67729.0
2023-09-11 14:00:00,57.0,57.0,56.88,56.92,49517.0,55.3242,55.3242,55.2077,55.2465,49517.0
2023-09-11 14:30:00,56.93,56.93,56.82,56.84,65166.0,55.2562,55.2562,55.1495,55.1689,65166.0
2023-09-11 15:00:00,56.84,56.87,56.62,56.63,64185.0,55.1689,55.198,54.9553,54.9651,64185.0
2023-09-11 15:30:00,56.64,56.73,56.61,56.66,258299.0,54.9748,55.0621,54.9456,54.9942,258299.0
2023-09-12 09:30:00,56.51,56.6,56.13,56.25,62794.0,54.8486,54.9359,54.4798,54.5962,62794.0
2023-09-12 10:00:00,56.26,56.57,56.25,56.5,55964.0,54.6059,54.9068,54.5962,54.8389,55964.0
2023-09-12 10:30:00,56.5,56.53,56.01,56.03,81217.0,54.8389,54.868,54.3633,54.3827,81217.0
2023-09-12 11:00:00,56.0,56.08,55.63,55.88,66389.0,54.3536,54.4312,53.9945,54.2371,66389.0
2023-09-12 11:30:00,55.87,56.06,55.84,56.01,43744.0,54.2274,54.4118,54.1983,54.3633,43744.0
2023-09-12 12:00:00,56.02,56.08,55.9,55.92,27066.0,54.373,54.4312,54.2565,54.2759,27066.0
2023-09-12 12:30:00,55.9,56.05,55.84,55.97,18943.0,54.2565,54.4021,54.1983,54.3245,18943.0
2023-09-12 13:00:00,55.97,56.05,55.95,56.02,32972.0,54.3245,54.4021,54.305,54.373,32972.0
2023-09-12 13:30:00,56.04,56.1,55.93,55.94,36755.0,54.3924,54.4506,54.2856,54.2953,36755.0
2023-09-12 14:00:00,55.94,55.94,55.81,55.84,29642.0,54.2953,54.2953,54.1692,54.1983,29642.0
2023-09-12 14:30:00,55.82,55.88,55.68,55.71,30033.0,54.1789,54.2371,54.043,54.0721,30033.0
2023-09-12 15:00:00,55.69,55.73,55.57,55.62,49828.0,54.0527,54.0915,53.9362,53.9847,49828.0
2023-09-12 15:30:00,55.64,55.93,55.63,55.86,206832.0,54.0042,54.2856,53.9945,54.2177,206832.0
2023-09-13 09:30:00,55.83,56.1,55.39,55.52,42067.0,54.1886,54.4506,53.7615,53.8877,42067.0
2023-09-13 10:00:00,55.49,55.49,54.96,55.3,88468.0,53.8586,53.8586,53.3442,53.6742,88468.0
2023-09-13 10:30:00,55.29,55.76,55.21,55.76,49327.0,53.6645,54.1206,53.5868,54.1206,49327.0
2023-09-13 11:00:00,55.78,55.81,55.67,55.75,33194.0,54.14,54.1692,54.0333,54.1109,33194.0
2023-09-13 11:30:00,55.76,55.79,55.61,55.67,32606.0,54.1206,54.1498,53.975,54.0333,32606.0
2023-09-13 12:00:00,55.69,55.82,55.66,55.81,21503.0,54.0527,54.1789,54.0236,54.1692,21503.0
2023-09-13 12:30:00,55.81,55.82,55.67,55.7,21901.0,54.1692,54.1789,54.0333,54.0624,21901.0
2023-09-13 13:00:00,55.7,55.71,55.55,55.55,20604.0,54.0624,54.0721,53.9168,53.9168,20604.0
2023-09-13 13:30:00,55.53,55.55,55.41,55.48,28888.0,53.8974,53.9168,53.7809,53.8489,28888.0
2023-09-13 14:00:00,55.47,55.49,55.19,55.31,58129.0,53.8392,53.8586,53.5674,53.6839,58129.0
2023-09-13 14:30:00,55.3,55.34,55.19,55.29,32435.0,53.6742,53.713,53.5674,53.6645,32435.0
2023-09-13 15:00:00,55.29,55.43,55.13,55.41,57188.0,53.6645,53.8003,53.5092,53.7809,57188.0
2023-09-13 15:30:00,55.42,55.61,55.39,55.49,325778.0,53.7906,53.975,53.7615,53.8586,325778.0
2023-09-14 09:30:00,55.82,56.28,55.8,55.95,42322.0,54.1789,54.6253,54.1595,54.305,42322.0
2023-09-14 10:00:00,55.97,56.01,55.71,55.9,22401.0,54.3245,54.3633,54.0721,54.2565,22401.0
2023-09-14 10:30:00,55.93,56.07,55.87,56.05,27613.0,54.2856,54.4215,54.2274,54.4021,27613.0
2023-09-14 11:00:00,56.05,56.12,55.61,55.63,28048.0,54.4021,54.47,53.975,53.9945,28048.0
2023-09-14 11:30:00,55.63,55.65,55.49,55.56,16378.0,53.9945,54.0139,53.8586,53.9265,16378.0
2023-09-14 12:00:00,55.56,55.72,55.56,55.66,14548.0,53.9265,54.0818,53.9265,54.0236,14548.0
2023-09-14 12:30:00,55.67,55.75,55.64,55.72,11895.0,54.0333,54.1109,54.0042,54.0818,11895.0
2023-09-14 13:00:00,55.72,55.75,55.59,55.6,54733.0,54.0818,54.1109,53.9556,53.9653,54733.0
2023-09-14 13:30:00,55.61,55.7,55.61,55.64,17292.0,53.975,54.0624,53.975,54.0042,17292.0
2023-09-14 14:00:00,55.63,55.71,55.62,55.67,29630.0,53.9945,54.0721,53.9847,54.0333,29630.0
2023-09-14 14:30:00,55.67,55.79,55.66,55.73,41752.0,54.0333,54.1498,54.0236,54.0915,41752.0
2023-09-14 15:00:00,55.73,55.82,55.65,55.76,69032.0,54.0915,54.1789,54.0139,54.1206,69032.0
2023-09-14 15:30:00,55.76,55.89,55.7,55.88,247778.0,54.1206,54.2468,54.0624,54.2371,247778.0
2023-09-15 09:30:00,55.39,55.39,54.48,55.0,250095.0,53.7615,53.7615,52.8783,53.383,250095.0
2023-09-15 10:00:00,55.0,55.42,54.9,55.16,113035.0,53.383,53.7906,53.2859,53.5383,113035.0
2023-09-15 10:30:00,55.14,55.27,54.86,54.86,48966.0,53.5189,53.645,53.2471,53.2471,48966.0
2023-09-15 11:00:00,54.87,54.89,54.61,54.75,41345.0,53.2568,53.2762,53.0044,53.1403,41345.0
2023-09-15 11:30:00,54.75,54.87,54.66,54.74,32720.0,53.1403,53.2568,53.053,53.1306,32720.0
2023-09-15 12:00:00,54.74,54.99,54.67,54.8,47606.0,53.1306,53.3733,53.0627,53.1889,47606.0
2023-09-15 12:30:00,54.81,54.81,54.65,54.72,21541.0,53.1986,53.1986,53.0433,53.1112,21541.0
2023-09-15 13:00:00,54.73,54.88,54.64,54.83,59574.0,53.1209,53.2665,53.0336,53.218,59574.0
2023-09-15 13:30:00,54.81,54.91,54.74,54.78,36712.0,53.1986,53.2956,53.1306,53.1694,36712.0
2023-09-15 14:00:00,54.78,54.79,54.51,54.56,49592.0,53.1694,53.1792,52.9074,52.9559,49592.0
2023-09-15 14:30:00,54.55,54.88,54.53,54.86,32091.0,52.9462,53.2665,52.9268,53.2471,32091.0
2023-09-15 15:00:00,54.86,54.88,54.69,54.73,51278.0,53.2471,53.2665,53.0821,53.1209,51278.0
2023-09-15 15:30:00,54.73,54.81,54.51,54.68,340245.0,53.1209,53.1986,52.9074,53.0724,340245.0
2023-09-18 09:30:00,54.78,54.81,54.48,54.81,98212.0,53.1694,53.1986,52.8783,53.1986,98212.0
2023-09-18 10:00:00,54.84,55.1,54.78,55.09,40037.0,53.2277,53.48,53.1694,53.4703,40037.0
2023-09-18 10:30:00,55.09,55.24,55.05,55.14,39261.0,53.4703,53.6159,53.4315,53.5189,39261.0
2023-09-18 11:00:00,55.12,55.23,55.09,55.18,94646.0,53.4994,53.6062,53.4703,53.5577,94646.0
2023-09-18 11:30:00,55.19,55.24,55.14,55.18,28250.0,53.5674,53.6159,53.5189,53.5577,28250.0
2023-09-18 12:00:00,55.2,55.23,55.14,55.19,24142.0,53.5771,53.6062,53.5189,53.5674,24142.0
2023-09-18 12:30:00,55.2,55.31,55.2,55.27,17702.0,53.5771,53.6839,53.5771,53.645,17702.0
2023-09-18 13:00:00,55.27,55.3,55.14,55.21,26519.0,53.645,53.6742,53.5189,53.5868,26519.0
2023-09-18 13:30:00,55.19,55.25,55.16,55.17,18610.0,53.5674,53.6256,53.5383,53.548,18610.0
2023-09-18 14:00:00,55.18,55.23,55.11,55.11,34862.0,53.5577,53.6062,53.4897,53.4897,34862.0
2023-09-18 14:30:00,55.1,55.14,54.97,55.03,23227.0,53.48,53.5189,53.3539,53.4121,23227.0
2023-09-18 15:00:00,55.03,55.07,54.98,55.04,31122.0,53.4121,53.4509,53.3636,53.4218,31122.0
2023-09-18 15:30:00,55.04,55.06,54.94,55.02,152738.0,53.4218,53.4412,53.3247,53.4024,152738.0
2023-09-19 09:30:00,54.8,54.99,54.6,54.76,109665.0,53.1889,53.3733,52.9947,53.15,109665.0
2023-09-19 10:00:00,54.76,54.93,54.68,54.9,173934.0,53.15,53.315,53.0724,53.2859,173934.0
2023-09-19 10:30:00,54.88,54.96,54.84,54.88,67244.0,53.2665,53.3442,53.2277,53.2665,67244.0
2023-09-19 11:00:00,54.87,55.09,54.86,55.09,17518.0,53.2568,53.4703,53.2471,53.4703,17518.0
2023-09-19 11:30:00,55.08,55.08,54.9,54.94,27738.0,53.4606,53.4606,53.2859,53.3247,27738.0
2023-09-19 12:00:00,54.94,54.94,54.83,54.88,23592.0,53.3247,53.3247,53.218,53.2665,23592.0
2023-09-19 12:30:00,54.87,54.91,54.74,54.91,34315.0,53.2568,53.2956,53.1306,53.2956,34315.0
2023-09-19 13:00:00,54.91,55.05,54.86,54.9,70849.0,53.2956,53.4315,53.2471,53.2859,70849.0
2023-09-19 13:30:00,54.88,55.04,54.88,54.93,47553.0,53.2665,53.4218,53.2665,53.315,47553.0
2023-09-19 14:00:00,54.93,55.16,54.92,55.11,45797.0,53.315,53.5383,53.3053,53.4897,45797.0
2023-09-19 14:30:00,55.13,55.31,55.12,55.2,53289.0,53.5092,53.6839,53.4994,53.5771,53289.0
2023-09-19 15:00:00,55.2,55.29,55.13,55.29,44101.0,53.5771,53.6645,53.5092,53.6645,44101.0
2023-09-19 15:30:00,55.29,55.57,55.29,55.49,304870.0,53.6645,53.9362,53.6645,53.8586,304870.0
2023-09-20 09:30:00,55.76,56.29,55.76,56.17,59620.0,54.1206,54.6351,54.1206,54.5186,59620.0
2023-09-20 10:00:00,56.11,56.26,56.0,56.12,39975.0,54.4603,54.6059,54.3536,54.47,39975.0
2023-09-20 10:30:00,56.12,56.15,55.91,55.97,59414.0,54.47,54.4992,54.2662,54.3245,59414.0
2023-09-20 11:00:00,55.97,56.05,55.87,55.89,42215.0,54.3245,54.4021,54.2274,54.2468,42215.0
2023-09-20 11:30:00,55.89,56.03,55.83,55.97,43278.0,54.2468,54.3827,54.1886,54.3245,43278.0
2023-09-20 12:00:00,55.95,55.95,55.83,55.86,23882.0,54.305,54.305,54.1886,54.2177,23882.0
2023-09-20 12:30:00,55.88,55.9,55.78,55.79,23182.0,54.2371,54.2565,54.14,54.1498,23182.0
2023-09-20 13:00:00,55.77,55.79,55.58,55.63,35510.0,54.1303,54.1498,53.9459,53.9945,35510.0
2023-09-20 13:30:00,55.63,55.79,55.56,55.75,46422.0,53.9945,54.1498,53.9265,54.1109,46422.0
2023-09-20 14:00:00,55.73,55.73,55.4,55.52,63800.0,54.0915,54.0915,53.7712,53.8877,63800.0
2023-09-20 14:30:00,55.52,55.71,55.14,55.14,50992.0,53.8877,54.0721,53.5189,53.5189,50992.0
2023-09-20 15:00:00,55.13,55.19,54.82,54.96,72129.0,53.5092,53.5674,53.2083,53.3442,72129.0
2023-09-20 15:30:00,54.97,54.99,54.53,54.57,329373.0,53.3539,53.3733,52.9268,52.9656,329373.0
2023-09-21 09:30:00,54.05,54.15,53.62,53.7,73062.0,52.4609,52.558,52.0435,52.1212,73062.0
2023-09-21 10:00:00,53.72,54.1,53.67,53.91,71948.0,52.1406,52.5094,52.0921,52.325,71948.0
2023-09-21 10:30:00,53.91,53.98,53.77,53.82,81063.0,52.325,52.393,52.1891,52.2377,81063.0
2023-09-21 11:00:00,53.83,53.88,53.66,53.88,60934.0,52.2474,52.2959,52.0824,52.2959,60934.0
2023-09-21 11:30:00,53.88,54.12,53.87,53.89,42435.0,52.2959,52.5288,52.2862,52.3056,42435.0
2023-09-21 12:00:00,53.88,53.95,53.81,53.92,51530.0,52.2959,52.3638,52.228,52.3347,51530.0
2023-09-21 12:30:00,53.93,53.98,53.79,53.83,29322.0,52.3444,52.393,52.2086,52.2474,29322.0
2023-09-21 13:00:00,53.82,54.12,53.8,54.05,35081.0,52.2377,52.5288,52.2183,52.4609,35081.0
2023-09-21 13:30:00,54.04,54.19,54.03,54.12,46549.0,52.4512,52.5968,52.4415,52.5288,46549.0
2023-09-21 14:00:00,54.11,54.19,54.03,54.03,38323.0,52.5191,52.5968,52.4415,52.4415,38323.0
2023-09-21 14:30:00,54.03,54.05,53.83,53.89,81790.0,52.4415,52.4609,52.2474,52.3056,81790.0
2023-09-21 15:00:00,53.89,54.0,53.75,53.78,90096.0,52.3056,52.4124,52.1697,52.1988,90096.0
2023-09-21 15:30:00,53.78,53.81,53.54,53.59,482208.0,52.1988,52.228,51.9659,52.0144,482208.0
2023-09-22 09:30:00,53.84,54.08,53.44,53.48,40368.0,52.2571,52.49,51.8688,51.9077,40368.0
2023-09-22 10:00:00,53.52,53.64,53.4,53.43,29779.0,51.9465,52.063,51.83,51.8591,29779.0
2023-09-22 10:30:00,53.48,53.58,53.31,53.45,37785.0,51.9077,52.0047,51.7427,51.8785,37785.0
2023-09-22 11:00:00,53.47,53.5,53.26,53.33,34271.0,51.898,51.9271,51.6941,51.7621,34271.0
2023-09-22 11:30:00,53.32,53.37,53.09,53.1,39276.0,51.7524,51.8009,51.5291,51.5388,39276.0
2023-09-22 12:00:00,53.08,53.16,53.02,53.09,22235.0,51.5194,51.5971,51.4612,51.5291,22235.0
2023-09-22 12:30:00,53.11,53.17,53.07,53.12,24755.0,51.5485,51.6068,51.5097,51.5582,24755.0
2023-09-22 13:00:00,53.13,53.27,53.08,53.2,58180.0,51.568,51.7038,51.5194,51.6359,58180.0
2023-09-22 13:30:00,53.19,53.19,53.0,53.09,26715.0,51.6262,51.6262,51.4418,51.5291,26715.0
2023-09-22 14:00:00,53.09,53.14,52.9,52.92,34787.0,51.5291,51.5777,51.3447,51.3641,34787.0
2023-09-22 14:30:00,52.91,53.0,52.8,52.96,59048.0,51.3544,51.4418,51.2477,51.403,59048.0
2023-09-22 15:00:00,52.95,53.34,52.94,53.32,53271.0,51.3932,51.7718,51.3835,51.7524,53271.0
2023-09-22 15:30:00,53.32,53.34,53.03,53.1,220709.0,51.7524,51.7718,51.4709,51.5388,220709.0
2023-09-25 09:30:00,52.71,53.44,52.71,53.21,62245.0,51.1603,51.8688,51.1603,51.6456,62245.0
2023-09-25 10:00:00,53.21,53.22,52.85,53.01,26944.0,51.6456,51.6553,51.2962,51.4515,26944.0
2023-09-25 10:30:00,53.0,53.11,52.9,53.09,53843.0,51.4418,51.5485,51.3447,51.5291,53843.0
2023-09-25 11:00:00,53.09,53.41,53.09,53.32,47945.0,51.5291,51.8397,51.5291,51.7524,47945.0
2023-09-25 11:30:00,53.36,53.59,53.35,53.47,31591.0,51.7912,52.0144,51.7815,51.898,31591.0
2023-09-25 12:00:00,53.48,53.55,53.45,53.48,22673.0,51.9077,51.9756,51.8785,51.9077,22673.0
2023-09-25 12:30:00,53.49,53.59,53.44,53.48,25327.0,51.9174,52.0144,51.8688,51.9077,25327.0
2023-09-25 13:00:00,53.48,53.56,53.3,53.34,41688.0,51.9077,51.9853,51.733,51.7718,41688.0
2023-09-25 13:30:00,53.34,53.39,53.27,53.3,24196.0,51.7718,51.8203,51.7038,51.733,24196.0
2023-09-25 14:00:00,53.31,53.39,53.14,53.15,32718.0,51.7427,51.8203,51.5777,51.5874,32718.0
2023-09-25 14:30:00,53.15,53.29,53.12,53.2,39900.0,51.5874,51.7233,51.5582,51.6359,39900.0
2023-09-25 15:00:00,53.2,53.36,53.09,53.32,58144.0,51.6359,51.7912,51.5291,51.7524,58144.0
2023-09-25 15:30:00,53.32,53.41,53.24,53.29,213584.0,51.7524,51.8397,51.6747,51.7233,213584.0
2023-09-26 09:30:00,52.56,53.47,52.56,53.27,64174.0,51.0147,51.898,51.0147,51.7038,64174.0
2023-09-26 10:00:00,53.3,53.32,53.06,53.31,56149.0,51.733,51.7524,51.5,51.7427,56149.0
2023-09-26 10:30:00,53.31,53.31,53.03,53.12,34561.0,51.7427,51.7427,51.4709,51.5582,34561.0
2023-09-26 11:00:00,53.17,53.27,53.12,53.12,28565.0,51.6068,51.7038,51.5582,51.5582,28565.0
2023-09-26 11:30:00,53.11,53.24,53.09,53.21,26823.0,51.5485,51.6747,51.5291,51.6456,26823.0
2023-09-26 12:00:00,53.18,53.29,53.18,53.2,39848.0,51.6165,51.7233,51.6165,51.6359,39848.0
2023-09-26 12:30:00,53.2,53.2,53.05,53.06,16749.0,51.6359,51.6359,51.4903,51.5,16749.0
2023-09-26 13:00:00,53.05,53.14,53.01,53.06,21040.0,51.4903,51.5777,51.4515,51.5,21040.0
2023-09-26 13:30:00,53.05,53.07,52.88,53.02,26094.0,51.4903,51.5097,51.3253,51.4612,26094.0
2023-09-26 14:00:00,53.02,53.03,52.86,52.87,21529.0,51.4612,51.4709,51.3059,51.3156,21529.0
2023-09-26 14:30:00,52.86,52.92,52.74,52.82,49882.0,51.3059,51.3641,51.1894,51.2671,49882.0
2023-09-26 15:00:00,52.81,52.83,52.68,52.71,47797.0,51.2574,51.2768,51.1312,51.1603,47797.0
2023-09-26 15:30:00,52.71,52.79,52.62,52.63,199671.0,51.1603,51.238,51.073,51.0827,199671.0
2023-09-27 09:30:00,53.23,53.36,52.93,53.24,41140.0,51.665,51.7912,51.3738,51.6747,41140.0
2023-09-27 10:00:00,53.26,53.71,53.15,53.7,55761.0,51.6941,52.1309,51.5874,52.1212,55761.0
2023-09-27 10:30:00,53.73,53.81,53.48,53.5,36836.0,52.1503,52.228,51.9077,51.9271,36836.0
2023-09-27 11:00:00,53.49,53.55,53.42,53.49,49250.0,51.9174,51.9756,51.8494,51.9174,49250.0
2023-09-27 11:30:00,53.5,53.53,53.17,53.23,45851.0,51.9271,51.9562,51.6068,51.665,45851.0
2023-09-27 12:00:00,53.23,53.23,52.87,52.94,46231.0,51.665,51.665,51.3156,51.3835,46231.0
2023-09-27 12:30:00,52.94,53.24,52.93,53.16,28285.0,51.3835,51.6747,51.3738,51.5971,28285.0
2023-09-27 13:00:00,53.18,53.23,52.89,52.92,25746.0,51.6165,51.665,51.335,51.3641,25746.0
2023-09-27 13:30:00,52.92,53.02,52.82,52.93,43468.0,51.3641,51.4612,51.2671,51.3738,43468.0
2023-09-27 14:00:00,52.92,52.95,52.78,52.91,54856.0,51.3641,51.3932,51.2282,51.3544,54856.0
2023-09-27 14:30:00,52.95,53.25,52.94,53.21,34159.0,51.3932,51.6844,51.3835,51.6456,34159.0
2023-09-27 15:00:00,53.19,53.5,53.17,53.36,46509.0,51.6262,51.9271,51.6068,51.7912,46509.0
2023-09-27 15:30:00,53.35,53.35,53.11,53.21,167710.0,51.7815,51.7815,51.5485,51.6456,167710.0
2023-09-28 09:30:00,53.29,53.66,53.14,53.62,31223.0,51.7233,52.0824,51.5777,52.0435,31223.0
2023-09-28 10:00:00,53.63,53.76,53.54,53.72,42828.0,52.0533,52.1794,51.9659,52.1406,42828.0
2023-09-28 10:30:00,53.69,54.23,53.57,54.22,130626.0,52.1115,52.6356,51.995,52.6259,130626.0
2023-09-28 11:00:00,54.23,54.4,54.15,54.39,121153.0,52.6356,52.8006,52.558,52.7909,121153.0
2023-09-28 11:30:00,54.39,54.6,54.36,54.51,59942.0,52.7909,52.9947,52.7618,52.9074,59942.0
2023-09-28 12:00:00,54.48,54.68,54.4,54.63,85753.0,52.8783,53.0724,52.8006,53.0239,85753.0
2023-09-28 12:30:00,54.63,54.63,54.43,54.46,50456.0,53.0239,53.0239,52.8297,52.8589,50456.0
2023-09-28 13:00:00,54.46,54.59,54.4,54.5,30652.0,52.8589,52.985,52.8006,52.8977,30652.0
2023-09-28 13:30:00,54.49,54.5,54.36,54.48,38676.0,52.888,52.8977,52.7618,52.8783,38676.0
2023-09-28 14:00:00,54.47,54.66,54.44,54.65,44949.0,52.8686,53.053,52.8394,53.0433,44949.0
2023-09-28 14:30:00,54.66,54.68,54.38,54.46,34140.0,53.053,53.0724,52.7812,52.8589,34140.0
2023-09-28 15:00:00,54.47,54.59,54.44,54.57,36051.0,52.8686,52.985,52.8394,52.9656,36051.0
2023-09-28 15:30:00,54.58,54.58,54.25,54.34,235854.0,52.9753,52.9753,52.655,52.7424,235854.0
2023-09-29 09:30:00,54.54,54.76,53.81,54.3,119135.0,52.9365,53.15,52.228,52.7036,119135.0
2023-09-29 10:00:00,54.27,54.46,53.97,54.08,51860.0,52.6744,52.8589,52.3833,52.49,51860.0
2023-09-29 10:30:00,54.1,54.29,54.08,54.27,43900.0,52.5094,52.6939,52.49,52.6744,43900.0
2023-09-29 11:00:00,54.26,54.47,54.14,54.31,94334.0,52.6647,52.8686,52.5483,52.7133,94334.0
2023-09-29 11:30:00,54.31,54.38,54.05,54.13,62817.0,52.7133,52.7812,52.4609,52.5386,62817.0
2023-09-29 12:00:00,54.12,54.12,53.93,54.04,19607.0,52.5288,52.5288,52.3444,52.4512,19607.0
2023-09-29 12:30:00,54.03,54.06,53.76,53.79,36068.0,52.4415,52.4706,52.1794,52.2086,36068.0
2023-09-29 13:00:00,53.79,53.79,53.46,53.65,35786.0,52.2086,52.2086,51.8883,52.0727,35786.0
2023-09-29 13:30:00,53.63,53.66,53.37,53.37,34481.0,52.0533,52.0824,51.8009,51.8009,34481.0
2023-09-29 14:00:00,53.39,53.5,53.3,53.37,32887.0,51.8203,51.9271,51.733,51.8009,32887.0
2023-09-29 14:30:00,53.36,53.6,53.29,53.6,23904.0,51.7912,52.0241,51.7233,52.0241,23904.0
2023-09-29 15:00:00,53.61,53.75,53.5,53.57,44815.0,52.0338,52.1697,51.9271,51.995,44815.0
2023-09-29 15:30:00,53.57,53.59,53.32,53.45,229314.0,51.995,52.0144,51.7524,51.8785,229314.0
2023-10-02 09:30:00,53.02,53.52,53.02,53.26,107287.0,51.4612,51.9465,51.4612,51.6941,107287.0
2023-10-02 10:00:00,53.2,53.57,53.2,53.41,68232.0,51.6359,51.995,51.6359,51.8397,68232.0
2023-10-02 10:30:00,53.41,53.54,53.29,53.39,45175.0,51.8397,51.9659,51.7233,51.8203,45175.0
2023-10-02 11:00:00,53.4,53.57,53.35,53.49,43312.0,51.83,51.995,51.7815,51.9174,43312.0
2023-10-02 11:30:00,53.46,53.5,53.13,53.2,75594.0,51.8883,51.9271,51.568,51.6359,75594.0
2023-10-02 12:00:00,53.18,53.18,52.86,52.87,60423.0,51.6165,51.6165,51.3059,51.3156,60423.0
2023-10-02 12:30:00,52.86,52.87,52.65,52.74,48831.0,51.3059,51.3156,51.1021,51.1894,48831.0
2023-10-02 13:00:00,52.72,52.92,52.67,52.92,26717.0,51.17,51.3641,51.1215,51.3641,26717.0
2023-10-02 13:30:00,52.92,53.02,52.84,52.91,31391.0,51.3641,51.4612,51.2865,51.3544,31391.0
2023-10-02 14:00:00,52.91,53.03,52.64,52.66,45989.0,51.3544,51.4709,51.0924,51.1118,45989.0
2023-10-02 14:30:00,52.66,52.74,52.56,52.67,56669.0,51.1118,51.1894,51.0147,51.1215,56669.0
2023-10-02 15:00:00,52.68,52.68,52.51,52.58,98648.0,51.1312,51.1312,50.9662,51.0341,98648.0
2023-10-02 15:30:00,52.57,52.63,52.45,52.57,327722.0,51.0244,51.0827,50.9079,51.0244,327722.0
2023-10-03 09:30:00,52.39,52.51,52.18,52.35,97110.0,50.8497,50.9662,50.6459,50.8109,97110.0
2023-10-03 10:00:00,52.32,52.32,51.71,51.77,110932.0,50.7818,50.7818,50.1897,50.2479,110932.0
2023-10-03 10:30:00,51.77,51.82,51.49,51.58,85961.0,50.2479,50.2965,49.9762,50.0635,85961.0
2023-10-03 11:00:00,51.57,51.79,51.47,51.62,42439.0,50.0538,50.2674,49.9568,50.1024,42439.0
2023-10-03 11:30:00,51.59,51.66,51.49,51.6,37502.0,50.0732,50.1412,49.9762,50.0829,37502.0
2023-10-03 12:00:00,51.61,51.78,51.61,51.75,29157.0,50.0926,50.2576,50.0926,50.2285,29157.0
2023-10-03 12:30:00,51.76,51.84,51.66,51.73,28928.0,50.2382,50.3159,50.1412,50.2091,28928.0
2023-10-03 13:00:00,51.73,51.85,51.65,51.67,35917.0,50.2091,50.3256,50.1315,50.1509,35917.0
2023-10-03 13:30:00,51.67,51.73,51.55,51.58,41479.0,50.1509,50.2091,50.0344,50.0635,41479.0
2023-10-03 14:00:00,51.57,51.6,51.31,51.35,38648.0,50.0538,50.0829,49.8015,49.8403,38648.0
2023-10-03 14:30:00,51.36,51.61,51.35,51.56,50284.0,49.85,50.0926,49.8403,50.0441,50284.0
2023-10-03 15:00:00,51.56,51.68,51.5,51.55,85747.0,50.0441,50.1606,49.9859,50.0344,85747.0
2023-10-03 15:30:00,51.55,51.72,51.51,51.67,239232.0,50.0344,50.1994,49.9956,50.1509,239232.0
2023-10-04 09:30:00,51.87,52.27,51.82,52.07,74760.0,50.345,50.7332,50.2965,50.5391,74760.0
2023-10-04 10:00:00,52.04,52.06,51.33,51.33,30556.0,50.51,50.5294,49.8209,49.8209,30556.0
2023-10-04 10:30:00,51.3,51.52,51.29,51.4,45804.0,49.7918,50.0053,49.7821,49.8888,45804.0
2023-10-04 11:00:00,51.41,51.84,51.38,51.76,183756.0,49.8985,50.3159,49.8694,50.2382,183756.0
2023-10-04 11:30:00,51.75,51.95,51.61,51.91,44062.0,50.2285,50.4226,50.0926,50.3838,44062.0
2023-10-04 12:00:00,51.92,52.05,51.76,52.0,127038.0,50.3935,50.5197,50.2382,50.4712,127038.0
2023-10-04 12:30:00,52.01,52.16,51.96,52.07,57806.0,50.4809,50.6265,50.4324,50.5391,57806.0
2023-10-04 13:00:00,52.07,52.13,51.91,51.91,27139.0,50.5391,50.5974,50.3838,50.3838,27139.0
2023-10-04 13:30:00,51.9,52.07,51.87,51.94,32201.0,50.3741,50.5391,50.345,50.4129,32201.0
2023-10-04 14:00:00,51.93,52.03,51.85,51.95,53624.0,50.4032,50.5003,50.3256,50.4226,53624.0
2023-10-04 14:30:00,51.95,52.14,51.87,52.12,40431.0,50.4226,50.6071,50.345,50.5877,40431.0
2023-10-04 15:00:00,52.13,52.31,52.08,52.23,76989.0,50.5974,50.7721,50.5488,50.6944,76989.0
2023-10-04 15:30:00,52.24,52.38,52.23,52.25,410280.0,50.7041,50.84,50.6944,50.7138,410280.0
2023-10-05 09:30:00,52.18,52.78,52.18,52.5,46288.0,50.6459,51.2282,50.6459,50.9565,46288.0
2023-10-05 10:00:00,52.52,52.54,52.21,52.31,62461.0,50.9759,50.9953,50.675,50.7721,62461.0
2023-10-05 10:30:00,52.28,52.32,52.02,52.07,45053.0,50.7429,50.7818,50.4906,50.5391,45053.0
2023-10-05 11:00:00,52.07,52.07,51.9,51.95,33192.0,50.5391,50.5391,50.3741,50.4226,33192.0
2023-10-05 11:30:00,51.93,52.22,51.91,52.09,62281.0,50.4032,50.6847,50.3838,50.5585,62281.0
2023-10-05 12:00:00,52.1,52.25,52.07,52.2,30479.0,50.5682,50.7138,50.5391,50.6653,30479.0
2023-10-05 12:30:00,52.22,52.26,51.93,52.0,46104.0,50.6847,50.7235,50.4032,50.4712,46104.0
2023-10-05 13:00:00,52.01,52.23,51.93,52.18,34567.0,50.4809,50.6944,50.4032,50.6459,34567.0
2023-10-05 13:30:00,52.18,52.42,52.12,52.38,43788.0,50.6459,50.8788,50.5877,50.84,43788.0
2023-10-05 14:00:00,52.38,52.43,52.23,52.29,41572.0,50.84,50.8885,50.6944,50.7527,41572.0
2023-10-05 14:30:00,52.29,52.51,52.28,52.32,54558.0,50.7527,50.9662,50.7429,50.7818,54558.0
2023-10-05 15:00:00,52.32,52.38,52.08,52.38,69899.0,50.7818,50.84,50.5488,50.84,69899.0
2023-10-05 15:30:00,52.37,52.38,52.2,52.22,244106.0,50.8303,50.84,50.6653,50.6847,244106.0
2023-10-06 09:30:00,51.43,52.03,51.43,51.78,51278.0,49.9179,50.5003,49.9179,50.2576,51278.0
2023-10-06 10:00:00,51.73,52.03,51.54,51.98,76168.0,50.2091,50.5003,50.0247,50.4518,76168.0
2023-10-06 10:30:00,51.96,52.34,51.96,52.04,85651.0,50.4324,50.8012,50.4324,50.51,85651.0
2023-10-06 11:00:00,52.05,52.47,51.92,52.42,58263.0,50.5197,50.9274,50.3935,50.8788,58263.0
2023-10-06 11:30:00,52.47,52.9,52.45,52.9,34948.0,50.9274,51.3447,50.9079,51.3447,34948.0
2023-10-06 12:00:00,52.91,52.95,52.54,52.54,32630.0,51.3544,51.3932,50.9953,50.9953,32630.0
2023-10-06 12:30:00,52.54,52.57,52.38,52.39,27030.0,50.9953,51.0244,50.84,50.8497,27030.0
2023-10-06 13:00:00,52.38,52.56,52.33,52.53,55570.0,50.84,51.0147,50.7915,50.9856,55570.0
2023-10-06 13:30:00,52.55,52.65,52.41,52.5,56685.0,51.005,51.1021,50.8691,50.9565,56685.0
2023-10-06 14:00:00,52.51,52.68,52.44,52.68,23322.0,50.9662,51.1312,50.8982,51.1312,23322.0
2023-10-06 14:30:00,52.7,52.79,52.51,52.53,61121.0,51.1506,51.238,50.9662,50.9856,61121.0
2023-10-06 15:00:00,52.52,52.59,52.35,52.57,140512.0,50.9759,51.0438,50.8109,51.0244,140512.0
2023-10-06 15:30:00,52.57,52.62,52.18,52.19,311219.0,51.0244,51.073,50.6459,50.6556,311219.0
2023-10-09 09:30:00,51.85,51.85,51.18,51.41,65596.0,50.3256,50.3256,49.6753,49.8985,65596.0
2023-10-09 10:00:00,51.45,51.93,51.39,51.84,47474.0,49.9373,50.4032,49.8791,50.3159,47474.0
2023-10-09 10:30:00,51.85,51.96,51.74,51.81,38006.0,50.3256,50.4324,50.2188,50.2868,38006.0
2023-10-09 11:00:00,51.79,51.94,51.79,51.93,27367.0,50.2674,50.4129,50.2674,50.4032,27367.0
2023-10-09 11:30:00,51.94,51.99,51.83,51.9,47975.0,50.4129,50.4615,50.3062,50.3741,47975.0
2023-10-09 12:00:00,51.9,52.13,51.85,52.0,45428.0,50.3741,50.5974,50.3256,50.4712,45428.0
2023-10-09 12:30:00,52.0,52.06,51.88,51.93,32958.0,50.4712,50.5294,50.3547,50.4032,32958.0
2023-10-09 13:00:00,51.92,52.04,51.88,51.99,93870.0,50.3935,50.51,50.3547,50.4615,93870.0
2023-10-09 13:30:00,52.0,52.44,52.0,52.43,77637.0,50.4712,50.8982,50.4712,50.8885,77637.0
2023-10-09 14:00:00,52.42,52.59,52.39,52.52,32022.0,50.8788,51.0438,50.8497,50.9759,32022.0
2023-10-09 14:30:00,52.53,52.55,52.42,52.43,88839.0,50.9856,51.005,50.8788,50.8885,88839.0
2023-10-09 15:00:00,52.43,52.44,52.27,52.3,64559.0,50.8885,50.8982,50.7332,50.7624,64559.0
2023-10-09 15:30:00,52.31,52.31,52.05,52.22,346754.0,50.7721,50.7721,50.5197,50.6847,346754.0
2023-10-10 09:30:00,52.2,52.67,51.98,52.66,46400.0,50.6653,51.1215,50.4518,51.1118,46400.0
2023-10-10 10:00:00,52.66,53.03,52.61,53.0,61991.0,51.1118,51.4709,51.0632,51.4418,61991.0
2023-10-10 10:30:00,53.0,53.15,52.93,52.96,77708.0,51.4418,51.5874,51.3738,51.403,77708.0
2023-10-10 11:00:00,52.96,53.21,52.92,53.1,88926.0,51.403,51.6456,51.3641,51.5388,88926.0
2023-10-10 11:30:00,53.09,53.21,52.96,53.21,39936.0,51.5291,51.6456,51.403,51.6456,39936.0
2023-10-10 12:00:00,53.23,53.31,53.2,53.23,38469.0,51.665,51.7427,51.6359,51.665,38469.0
2023-10-10 12:30:00,53.23,53.35,53.22,53.34,52163.0,51.665,51.7815,51.6553,51.7718,52163.0
2023-10-10 13:00:00,53.33,53.38,52.97,52.99,154052.0,51.7621,51.8106,51.4127,51.4321,154052.0
2023-10-10 13:30:00,52.99,53.14,52.98,53.03,26970.0,51.4321,51.5777,51.4224,51.4709,26970.0
2023-10-10 14:00:00,53.03,53.04,52.81,52.86,30173.0,51.4709,51.4806,51.2574,51.3059,30173.0
2023-10-10 14:30:00,52.85,52.98,52.78,52.82,29404.0,51.2962,51.4224,51.2282,51.2671,29404.0
2023-10-10 15:00:00,52.83,52.89,52.77,52.79,47331.0,51.2768,51.335,51.2185,51.238,47331.0
2023-10-10 15:30:00,52.79,52.82,52.63,52.63,247295.0,51.238,51.2671,51.0827,51.0827,247295.0
2023-10-11 09:30:00,52.72,53.31,52.63,53.2,46204.0,51.17,51.7427,51.0827,51.6359,46204.0
2023-10-11 10:00:00,53.19,53.27,53.08,53.12,38276.0,51.6262,51.7038,51.5194,51.5582,38276.0
2023-10-11 10:30:00,53.17,53.4,53.17,53.4,39323.0,51.6068,51.83,51.6068,51.83,39323.0
2023-10-11 11:00:00,53.4,53.42,53.13,53.18,33309.0,51.83,51.8494,51.568,51.6165,33309.0
2023-10-11 11:30:00,53.19,53.37,53.18,53.19,36780.0,51.6262,51.8009,51.6165,51.6262,36780.0
2023-10-11 12:00:00,53.15,53.21,53.03,53.05,30969.0,51.5874,51.6456,51.4709,51.4903,30969.0
2023-10-11 12:30:00,53.06,53.22,53.05,53.21,19267.0,51.5,51.6553,51.4903,51.6456,19267.0
2023-10-11 13:00:00,53.22,53.28,53.11,53.27,37519.0,51.6553,51.7135,51.5485,51.7038,37519.0
2023-10-11 13:30:00,53.28,53.37,53.15,53.33,118144.0,51.7135,51.8009,51.5874,51.7621,118144.0
2023-10-11 14:00:00,53.34,53.63,53.33,53.55,70921.0,51.7718,52.0533,51.7621,51.9756,70921.0
2023-10-11 14:30:00,53.57,53.62,53.52,53.54,66627.0,51.995,52.0435,51.9465,51.9659,66627.0
2023-10-11 15:00:00,53.55,53.67,53.51,53.65,94567.0,51.9756,52.0921,51.9368,52.0727,94567.0
2023-10-11 15:30:00,53.65,53.78,53.61,53.63,300708.0,52.0727,52.1988,52.0338,52.0533,300708.0
2023-10-12 09:30:00,52.7,52.91,51.96,51.97,96927.0,51.1506,51.3544,50.4324,50.4421,96927.0
2023-10-12 10:00:00,51.86,52.02,51.67,51.88,66506.0,50.3353,50.4906,50.1509,50.3547,66506.0
2023-10-12 10:30:00,51.87,51.87,51.6,51.64,37293.0,50.345,50.345,50.0829,50.1218,37293.0
2023-10-12 11:00:00,51.63,51.96,51.57,51.92,29393.0,50.1121,50.4324,50.0538,50.3935,29393.0
2023-10-12 11:30:00,51.91,51.94,51.82,51.87,32440.0,50.3838,50.4129,50.2965,50.345,32440.0
2023-10-12 12:00:00,51.91,51.94,51.66,51.86,50905.0,50.3838,50.4129,50.1412,50.3353,50905.0
2023-10-12 12:30:00,51.87,51.99,51.54,51.57,54363.0,50.345,50.4615,50.0247,50.0538,54363.0
2023-10-12 13:00:00,51.55,51.6,51.05,51.06,36035.0,50.0344,50.0829,49.5491,49.5588,36035.0
2023-10-12 13:30:00,51.05,51.15,50.7,50.73,148202.0,49.5491,49.6462,49.2094,49.2385,148202.0
2023-10-12 14:00:00,50.74,51.05,50.54,51.03,72405.0,49.2482,49.5491,49.0541,49.5297,72405.0
2023-10-12 14:30:00,51.02,51.3,51.01,51.24,99958.0,49.52,49.7918,49.5103,49.7335,99958.0
2023-10-12 15:00:00,51.24,51.6,51.24,51.59,81811.0,49.7335,50.0829,49.7335,50.0732,81811.0
2023-10-12 15:30:00,51.61,51.72,51.58,51.61,287072.0,50.0926,50.1994,50.0635,50.0926,287072.0
2023-10-13 09:30:00,51.6,51.88,51.37,51.86,45237.0,50.0829,50.3547,49.8597,50.3353,45237.0
2023-10-13 10:00:00,51.8,51.86,51.49,51.7,24398.0,50.2771,50.3353,49.9762,50.18,24398.0
2023-10-13 10:30:00,51.68,51.86,51.2,51.25,32733.0,50.1606,50.3353,49.6947,49.7432,32733.0
2023-10-13 11:00:00,51.26,51.42,51.01,51.41,39341.0,49.7529,49.9082,49.5103,49.8985,39341.0
2023-10-13 11:30:00,51.41,51.47,51.16,51.22,26633.0,49.8985,49.9568,49.6559,49.7141,26633.0
2023-10-13 12:00:00,51.21,51.48,51.16,51.42,29184.0,49.7044,49.9665,49.6559,49.9082,29184.0
2023-10-13 12:30:00,51.42,51.42,51.05,51.09,27999.0,49.9082,49.9082,49.5491,49.5879,27999.0
2023-10-13 13:00:00,51.08,51.12,50.78,50.82,28588.0,49.5782,49.6171,49.287,49.3259,28588.0
2023-10-13 13:30:00,50.81,51.17,50.77,51.15,29984.0,49.3162,49.6656,49.2773,49.6462,29984.0
2023-10-13 14:00:00,51.16,51.22,51.08,51.1,21217.0,49.6559,49.7141,49.5782,49.5976,21217.0
2023-10-13 14:30:00,51.1,51.12,50.82,50.98,43929.0,49.5976,49.6171,49.3259,49.4812,43929.0
2023-10-13 15:00:00,50.99,51.12,50.9,51.04,25615.0,49.4909,49.6171,49.4035,49.5394,25615.0
2023-10-13 15:30:00,51.05,51.22,51.04,51.13,157074.0,49.5491,49.7141,49.5394,49.6268,157074.0
2023-10-16 09:30:00,51.98,52.12,51.29,52.07,47607.0,50.4518,50.5877,49.7821,50.5391,47607.0
2023-10-16 10:00:00,52.06,52.47,51.96,52.42,24641.0,50.5294,50.9274,50.4324,50.8788,24641.0
2023-10-16 10:30:00,52.42,52.53,52.32,52.51,48181.0,50.8788,50.9856,50.7818,50.9662,48181.0
2023-10-16 11:00:00,52.52,52.61,52.29,52.43,35603.0,50.9759,51.0632,50.7527,50.8885,35603.0
2023-10-16 11:30:00,52.44,52.45,52.18,52.32,24447.0,50.8982,50.9079,50.6459,50.7818,24447.0
2023-10-16 12:00:00,52.31,52.36,52.22,52.25,22485.0,50.7721,50.8206,50.6847,50.7138,22485.0
2023-10-16 12:30:00,52.26,52.35,52.24,52.32,22966.0,50.7235,50.8109,50.7041,50.7818,22966.0
2023-10-16 13:00:00,52.33,52.47,52.13,52.34,33773.0,50.7915,50.9274,50.5974,50.8012,33773.0
2023-10-16 13:30:00,52.35,52.49,52.29,52.46,33465.0,50.8109,50.9468,50.7527,50.9177,33465.0
2023-10-16 14:00:00,52.46,52.46,52.31,52.32,33155.0,50.9177,50.9177,50.7721,50.7818,33155.0
2023-10-16 14:30:00,52.32,52.44,52.29,52.44,36123.0,50.7818,50.8982,50.7527,50.8982,36123.0
2023-10-16 15:00:00,52.44,52.5,52.4,52.48,59381.0,50.8982,50.9565,50.8594,50.9371,59381.0
2023-10-16 15:30:00,52.48,52.53,52.38,52.53,227959.0,50.9371,50.9856,50.84,50.9856,227959.0
2023-10-17 09:30:00,52.07,53.24,52.07,52.85,193719.0,50.5391,51.6747,50.5391,51.2962,193719.0
2023-10-17 10:00:00,52.81,53.17,52.67,53.01,45004.0,51.2574,51.6068,51.1215,51.4515,45004.0
2023-10-17 10:30:00,53.01,53.09,52.79,52.82,31481.0,51.4515,51.5291,51.238,51.2671,31481.0
2023-10-17 11:00:00,52.82,53.02,52.78,52.99,35140.0,51.2671,51.4612,51.2282,51.4321,35140.0
2023-10-17 11:30:00,53.01,53.22,53.01,53.15,39507.0,51.4515,51.6553,51.4515,51.5874,39507.0
2023-10-17 12:00:00,53.14,53.27,53.11,53.27,32555.0,51.5777,51.7038,51.5485,51.7038,32555.0
2023-10-17 12:30:00,53.28,53.31,52.85,52.86,25890.0,51.7135,51.7427,51.2962,51.3059,25890.0
2023-10-17 13:00:00,52.85,52.94,52.79,52.91,22490.0,51.2962,51.3835,51.238,51.3544,22490.0
2023-10-17 13:30:00,52.93,52.93,52.71,52.72,34564.0,51.3738,51.3738,51.1603,51.17,34564.0
2023-10-17 14:00:00,52.72,52.74,52.55,52.62,29114.0,51.17,51.1894,51.005,51.073,29114.0
2023-10-17 14:30:00,52.62,52.78,52.56,52.6,35149.0,51.073,51.2282,51.0147,51.0535,35149.0
2023-10-17 15:00:00,52.58,52.79,52.54,52.79,38871.0,51.0341,51.238,50.9953,51.238,38871.0
2023-10-17 15:30:00,52.79,52.79,52.54,52.54,224459.0,51.238,51.238,50.9953,50.9953,224459.0
2023-10-18 09:30:00,51.38,51.66,50.9,51.16,102468.0,49.8694,50.1412,49.4035,49.6559,102468.0
2023-10-18 10:00:00,51.19,51.44,50.99,51.03,185555.0,49.685,49.9276,49.4909,49.5297,185555.0
2023-10-18 10:30:00,50.99,51.22,50.96,51.11,74900.0,49.4909,49.7141,49.4618,49.6073,74900.0
2023-10-18 11:00:00,51.11,51.35,51.0,51.2,65067.0,49.6073,49.8403,49.5006,49.6947,65067.0
2023-10-18 11:30:00,51.19,51.24,51.02,51.12,34095.0,49.685,49.7335,49.52,49.6171,34095.0
2023-10-18 12:00:00,51.12,51.34,51.03,51.12,31302.0,49.6171,49.8306,49.5297,49.6171,31302.0
2023-10-18 12:30:00,51.12,51.2,51.0,51.07,37652.0,49.6171,49.6947,49.5006,49.5685,37652.0
2023-10-18 13:00:00,51.07,51.41,51.0,51.23,68855.0,49.5685,49.8985,49.5006,49.7238,68855.0
2023-10-18 13:30:00,51.22,51.24,51.03,51.19,54257.0,49.7141,49.7335,49.5297,49.685,54257.0
2023-10-18 14:00:00,51.21,51.29,51.02,51.05,53764.0,49.7044,49.7821,49.52,49.5491,53764.0
2023-10-18 14:30:00,51.05,51.15,50.99,51.08,68997.0,49.5491,49.6462,49.4909,49.5782,68997.0
2023-10-18 15:00:00,51.08,51.08,50.87,50.94,118291.0,49.5782,49.5782,49.3744,49.4423,118291.0
2023-10-18 15:30:00,50.94,50.98,50.78,50.79,324349.0,49.4423,49.4812,49.287,49.2968,324349.0
2023-10-19 09:30:00,50.52,50.72,50.35,50.62,89078.0,49.0347,49.2288,48.8697,49.1318,89078.0
2023-10-19 10:00:00,50.62,50.9,50.51,50.55,84102.0,49.1318,49.4035,49.025,49.0638,84102.0
2023-10-19 10:30:00,50.53,50.67,50.28,50.36,35491.0,49.0444,49.1803,48.8017,48.8794,35491.0
2023-10-19 11:00:00,50.43,50.67,50.41,50.64,21046.0,48.9473,49.1803,48.9279,49.1512,21046.0
2023-10-19 11:30:00,50.62,50.75,50.53,50.55,35036.0,49.1318,49.2579,49.0444,49.0638,35036.0
2023-10-19 12:00:00,50.53,51.11,50.44,50.62,43339.0,49.0444,49.6073,48.957,49.1318,43339.0
2023-10-19 12:30:00,50.61,50.93,50.28,50.79,25470.0,49.122,49.4326,48.8017,49.2968,25470.0
2023-10-19 13:00:00,50.83,51.01,50.65,50.75,26308.0,49.3356,49.5103,49.1609,49.2579,26308.0
2023-10-19 13:30:00,50.76,50.85,50.38,50.48,52861.0,49.2676,49.355,48.8988,48.9959,52861.0
2023-10-19 14:00:00,50.46,50.53,50.31,50.41,33447.0,48.9765,49.0444,48.8309,48.9279,33447.0
2023-10-19 14:30:00,50.36,50.36,50.03,50.28,109225.0,48.8794,48.8794,48.5591,48.8017,109225.0
2023-10-19 15:00:00,50.27,50.29,50.05,50.12,171870.0,48.792,48.8115,48.5785,48.6465,171870.0
2023-10-19 15:30:00,50.14,50.28,50.0,50.12,321394.0,48.6659,48.8017,48.53,48.6465,321394.0
2023-10-20 09:30:00,50.17,50.52,50.15,50.22,82765.0,48.695,49.0347,48.6756,48.7435,82765.0
2023-10-20 10:00:00,50.19,50.28,49.89,49.93,45246.0,48.7144,48.8017,48.4232,48.462,45246.0
2023-10-20 10:30:00,49.91,50.18,49.81,49.94,60169.0,48.4426,48.7047,48.3456,48.4717,60169.0
2023-10-20 11:00:00,49.95,50.05,49.84,49.96,35287.0,48.4814,48.5785,48.3747,48.4912,35287.0
2023-10-20 11:30:00,49.95,50.19,49.89,50.14,38252.0,48.4814,48.7144,48.4232,48.6659,38252.0
2023-10-20 12:00:00,50.12,50.3,50.02,50.21,29334.0,48.6465,48.8212,48.5494,48.7338,29334.0
2023-10-20 12:30:00,50.24,50.39,50.23,50.33,34241.0,48.7629,48.9085,48.7532,48.8503,34241.0
2023-10-20 13:00:00,50.32,50.44,50.18,50.32,33449.0,48.8406,48.957,48.7047,48.8406,33449.0
2023-10-20 13:30:00,50.35,50.42,50.27,50.37,28372.0,48.8697,48.9376,48.792,48.8891,28372.0
2023-10-20 14:00:00,50.38,50.39,50.15,50.16,31320.0,48.8988,48.9085,48.6756,48.6853,31320.0
2023-10-20 14:30:00,50.14,50.28,50.1,50.1,48645.0,48.6659,48.8017,48.627,48.627,48645.0
2023-10-20 15:00:00,50.12,50.17,49.96,50.03,69116.0,48.6465,48.695,48.4912,48.5591,69116.0
2023-10-20 15:30:00,50.02,50.06,49.85,49.89,228418.0,48.5494,48.5882,48.3844,48.4232,228418.0
2023-10-23 09:30:00,49.15,50.25,49.03,50.12,164513.0,47.705,48.7726,47.5885,48.6465,164513.0
2023-10-23 10:00:00,50.14,50.27,49.96,50.16,48375.0,48.6659,48.792,48.4912,48.6853,48375.0
2023-10-23 10:30:00,50.17,50.21,49.92,49.96,63196.0,48.695,48.7338,48.4523,48.4912,63196.0
2023-10-23 11:00:00,49.95,50.22,49.91,50.15,45356.0,48.4814,48.7435,48.4426,48.6756,45356.0
2023-10-23 11:30:00,50.17,50.19,50.03,50.13,30977.0,48.695,48.7144,48.5591,48.6562,30977.0
2023-10-23 12:00:00,50.11,50.11,49.88,50.08,55120.0,48.6367,48.6367,48.4135,48.6076,55120.0
2023-10-23 12:30:00,50.05,50.22,50.04,50.22,21973.0,48.5785,48.7435,48.5688,48.7435,21973.0
2023-10-23 13:00:00,50.24,50.27,50.04,50.09,27535.0,48.7629,48.792,48.5688,48.6173,27535.0
2023-10-23 13:30:00,50.09,50.2,50.0,50.03,37474.0,48.6173,48.7241,48.53,48.5591,37474.0
2023-10-23 14:00:00,50.03,50.03,49.8,49.9,23366.0,48.5591,48.5591,48.3359,48.4329,23366.0
2023-10-23 14:30:00,49.9,50.06,49.9,50.01,28575.0,48.4329,48.5882,48.4329,48.5397,28575.0
2023-10-23 15:00:00,50.01,50.02,49.69,49.71,50467.0,48.5397,48.5494,48.2291,48.2485,50467.0
2023-10-23 15:30:00,49.7,49.91,49.67,49.79,180086.0,48.2388,48.4426,48.2097,48.3262,180086.0
2023-10-24 09:30:00,50.26,50.46,49.56,50.02,62370.0,48.7823,48.9765,48.1029,48.5494,62370.0
2023-10-24 10:00:00,50.02,50.06,49.77,50.06,31305.0,48.5494,48.5882,48.3067,48.5882,31305.0
2023-10-24 10:30:00,50.06,50.07,49.89,49.99,33906.0,48.5882,48.5979,48.4232,48.5203,33906.0
2023-10-24 11:00:00,49.99,50.04,49.64,49.65,71987.0,48.5203,48.5688,48.1806,48.1903,71987.0
2023-10-24 11:30:00,49.62,49.7,49.37,49.55,61835.0,48.1612,48.2388,47.9185,48.0932,61835.0
2023-10-24 12:00:00,49.57,49.65,49.34,49.48,49280.0,48.1126,48.1903,47.8894,48.0253,49280.0
2023-10-24 12:30:00,49.47,49.54,49.43,49.52,34949.0,48.0156,48.0835,47.9767,48.0641,34949.0
2023-10-24 13:00:00,49.52,49.58,49.39,49.44,33574.0,48.0641,48.1223,47.9379,47.9864,33574.0
2023-10-24 13:30:00,49.42,49.44,49.24,49.27,68162.0,47.967,47.9864,47.7923,47.8214,68162.0
2023-10-24 14:00:00,49.27,49.35,49.24,49.34,59174.0,47.8214,47.8991,47.7923,47.8894,59174.0
2023-10-24 14:30:00,49.35,49.42,49.29,49.37,110331.0,47.8991,47.967,47.8409,47.9185,110331.0
2023-10-24 15:00:00,49.37,49.47,49.21,49.29,156538.0,47.9185,48.0156,47.7632,47.8409,156538.0
2023-10-24 15:30:00,49.31,49.35,49.1,49.13,295480.0,47.8603,47.8991,47.6564,47.6856,295480.0
2023-10-25 09:30:00,48.47,48.65,47.67,47.94,145682.0,47.045,47.2197,46.2685,46.5305,145682.0
2023-10-25 10:00:00,47.97,48.12,47.66,47.9,212662.0,46.5597,46.7053,46.2588,46.4917,212662.0
2023-10-25 10:30:00,47.9,48.12,47.83,47.94,96586.0,46.4917,46.7053,46.4238,46.5305,96586.0
2023-10-25 11:00:00,47.94,48.29,47.93,48.17,121865.0,46.5305,46.8703,46.5208,46.7538,121865.0
2023-10-25 11:30:00,48.19,48.19,47.95,47.96,86894.0,46.7732,46.7732,46.5403,46.55,86894.0
2023-10-25 12:00:00,47.95,48.04,47.89,47.97,142541.0,46.5403,46.6276,46.482,46.5597,142541.0
2023-10-25 12:30:00,47.98,48.15,47.89,47.96,115321.0,46.5694,46.7344,46.482,46.55,115321.0
2023-10-25 13:00:00,47.97,48.14,47.89,48.09,91393.0,46.5597,46.7247,46.482,46.6761,91393.0
2023-10-25 13:30:00,48.07,48.27,48.02,48.26,185750.0,46.6567,46.8508,46.6082,46.8411,185750.0
2023-10-25 14:00:00,48.26,48.52,48.23,48.49,231160.0,46.8411,47.0935,46.812,47.0644,231160.0
2023-10-25 14:30:00,48.49,48.56,48.26,48.37,225561.0,47.0644,47.1323,46.8411,46.9479,225561.0
2023-10-25 15:00:00,48.37,48.47,48.19,48.45,279079.0,46.9479,47.045,46.7732,47.0255,279079.0
2023-10-25 15:30:00,48.45,48.53,48.28,48.36,733446.0,47.0255,47.1032,46.8605,46.9382,733446.0
2023-10-26 09:30:00,51.96,53.16,49.24,50.49,404241.0,50.4324,51.5971,47.7923,49.0056,404241.0
2023-10-26 10:00:00,50.48,51.68,50.47,51.33,320836.0,48.9959,50.1606,48.9862,49.8209,320836.0
2023-10-26 10:30:00,51.35,51.79,50.94,51.72,138721.0,49.8403,50.2674,49.4423,50.1994,138721.0
2023-10-26 11:00:00,51.72,51.79,51.19,51.24,145045.0,50.1994,50.2674,49.685,49.7335,145045.0
2023-10-26 11:30:00,51.27,51.4,50.93,51.01,109230.0,49.7626,49.8888,49.4326,49.5103,109230.0
2023-10-26 12:00:00,51.0,51.35,50.89,51.35,148960.0,49.5006,49.8403,49.3938,49.8403,148960.0
2023-10-26 12:30:00,51.36,51.51,51.29,51.42,121091.0,49.85,49.9956,49.7821,49.9082,121091.0
2023-10-26 13:00:00,51.41,51.62,51.17,51.19,93343.0,49.8985,50.1024,49.6656,49.685,93343.0
2023-10-26 13:30:00,51.18,51.35,50.83,51.29,120787.0,49.6753,49.8403,49.3356,49.7821,120787.0
2023-10-26 14:00:00,51.29,51.44,51.06,51.25,94191.0,49.7821,49.9276,49.5588,49.7432,94191.0
2023-10-26 14:30:00,51.27,51.6,51.21,51.55,120334.0,49.7626,50.0829,49.7044,50.0344,120334.0
2023-10-26 15:00:00,51.56,51.64,51.33,51.33,164353.0,50.0441,50.1218,49.8209,49.8209,164353.0
2023-10-26 15:30:00,51.33,51.55,51.17,51.54,651086.0,49.8209,50.0344,49.6656,50.0247,651086.0
2023-10-27 09:30:00,51.87,51.88,50.48,50.73,154681.0,50.345,50.3547,48.9959,49.2385,154681.0
2023-10-27 10:00:00,50.72,50.83,50.31,50.38,140486.0,49.2288,49.3356,48.8309,48.8988,140486.0
2023-10-27 10:30:00,50.36,50.78,50.36,50.74,76681.0,48.8794,49.287,48.8794,49.2482,76681.0
2023-10-27 11:00:00,50.74,50.97,50.67,50.93,71271.0,49.2482,49.4715,49.1803,49.4326,71271.0
2023-10-27 11:30:00,50.93,51.04,50.87,50.92,74649.0,49.4326,49.5394,49.3744,49.4229,74649.0
2023-10-27 12:00:00,50.91,50.92,50.67,50.82,93197.0,49.4132,49.4229,49.1803,49.3259,93197.0
2023-10-27 12:30:00,50.81,50.84,50.74,50.8,70356.0,49.3162,49.3453,49.2482,49.3065,70356.0
2023-10-27 13:00:00,50.81,50.9,50.73,50.79,78319.0,49.3162,49.4035,49.2385,49.2968,78319.0
2023-10-27 13:30:00,50.78,50.88,50.73,50.8,106583.0,49.287,49.3841,49.2385,49.3065,106583.0
2023-10-27 14:00:00,50.79,50.87,50.74,50.8,102300.0,49.2968,49.3744,49.2482,49.3065,102300.0
2023-10-27 14:30:00,50.79,51.11,50.77,50.88,123709.0,49.2968,49.6073,49.2773,49.3841,123709.0
2023-10-27 15:00:00,50.87,51.1,50.87,51.1,138110.0,49.3744,49.5976,49.3744,49.5976,138110.0
2023-10-27 15:30:00,51.1,51.12,50.89,51.04,413929.0,49.5976,49.6171,49.3938,49.5394,413929.0
2023-10-30 09:30:00,51.52,51.81,50.99,51.22,69662.0,50.0053,50.2868,49.4909,49.7141,69662.0
2023-10-30 10:00:00,51.22,51.23,50.98,51.2,102999.0,49.7141,49.7238,49.4812,49.6947,102999.0
2023-10-30 10:30:00,51.19,51.53,51.14,51.53,88452.0,49.685,50.015,49.6365,50.015,88452.0
2023-10-30 11:00:00,51.54,51.77,51.54,51.77,79311.0,50.0247,50.2479,50.0247,50.2479,79311.0
2023-10-30 11:30:00,51.77,51.96,51.72,51.96,81760.0,50.2479,50.4324,50.1994,50.4324,81760.0
2023-10-30 12:00:00,51.94,51.95,51.84,51.9,77459.0,50.4129,50.4226,50.3159,50.3741,77459.0
2023-10-30 12:30:00,51.9,52.06,51.9,51.99,87907.0,50.3741,50.5294,50.3741,50.4615,87907.0
2023-10-30 13:00:00,52.0,52.21,51.96,52.2,65155.0,50.4712,50.675,50.4324,50.6653,65155.0
2023-10-30 13:30:00,52.21,52.26,52.08,52.12,123160.0,50.675,50.7235,50.5488,50.5877,123160.0
2023-10-30 14:00:00,52.12,52.12,51.91,51.95,68657.0,50.5877,50.5877,50.3838,50.4226,68657.0
2023-10-30 14:30:00,51.95,52.06,51.87,51.88,75368.0,50.4226,50.5294,50.345,50.3547,75368.0
2023-10-30 15:00:00,51.88,52.06,51.83,51.92,102104.0,50.3547,50.5294,50.3062,50.3935,102104.0
2023-10-30 15:30:00,51.93,51.95,51.73,51.84,301336.0,50.4032,50.4226,50.2091,50.3159,301336.0
2023-10-31 09:30:00,52.0,52.23,51.8,51.99,113324.0,50.4712,50.6944,50.2771,50.4615,113324.0
2023-10-31 10:00:00,52.0,52.08,51.73,51.97,95802.0,50.4712,50.5488,50.2091,50.4421,95802.0
2023-10-31 10:30:00,51.97,52.07,51.91,52.05,81810.0,50.4421,50.5391,50.3838,50.5197,81810.0
2023-10-31 11:00:00,52.05,52.07,51.82,51.97,53223.0,50.5197,50.5391,50.2965,50.4421,53223.0
2023-10-31 11:30:00,51.98,52.06,51.91,52.02,62086.0,50.4518,50.5294,50.3838,50.4906,62086.0
2023-10-31 12:00:00,52.06,52.08,51.83,51.91,46780.0,50.5294,50.5488,50.3062,50.3838,46780.0
2023-10-31 12:30:00,51.93,52.09,51.89,52.04,33597.0,50.4032,50.5585,50.3644,50.51,33597.0
2023-10-31 13:00:00,52.04,52.07,51.93,52.03,63823.0,50.51,50.5391,50.4032,50.5003,63823.0
2023-10-31 13:30:00,52.03,52.05,51.92,51.98,70212.0,50.5003,50.5197,50.3935,50.4518,70212.0
2023-10-31 14:00:00,52.0,52.08,51.8,51.81,76102.0,50.4712,50.5488,50.2771,50.2868,76102.0
2023-10-31 14:30:00,51.81,52.1,51.81,52.08,64585.0,50.2868,50.5682,50.2868,50.5488,64585.0
2023-10-31 15:00:00,52.09,52.13,52.01,52.07,60466.0,50.5585,50.5974,50.4809,50.5391,60466.0
2023-10-31 15:30:00,52.07,52.1,51.94,52.09,206267.0,50.5391,50.5682,50.4129,50.5585,206267.0
2023-11-01 09:30:00,52.07,52.3,51.72,52.29,92880.0,50.5391,50.7624,50.1994,50.7527,92880.0
2023-11-01 10:00:00,52.29,52.36,52.03,52.33,53146.0,50.7527,50.8206,50.5003,50.7915,53146.0
2023-11-01 10:30:00,52.34,52.42,52.14,52.24,39601.0,50.8012,50.8788,50.6071,50.7041,39601.0
2023-11-01 11:00:00,52.24,52.43,52.07,52.39,58298.0,50.7041,50.8885,50.5391,50.8497,58298.0
2023-11-01 11:30:00,52.38,52.45,52.29,52.38,51441.0,50.84,50.9079,50.7527,50.84,51441.0
2023-11-01 12:00:00,52.38,52.39,52.14,52.29,53021.0,50.84,50.8497,50.6071,50.7527,53021.0
2023-11-01 12:30:00,52.3,52.31,52.01,52.06,55890.0,50.7624,50.7721,50.4809,50.5294,55890.0
2023-11-01 13:00:00,52.05,52.18,51.99,52.09,51781.0,50.5197,50.6459,50.4615,50.5585,51781.0
2023-11-01 13:30:00,52.09,52.11,51.96,52.07,59219.0,50.5585,50.5779,50.4324,50.5391,59219.0
2023-11-01 14:00:00,52.09,52.2,51.93,52.14,116975.0,50.5585,50.6653,50.4032,50.6071,116975.0
2023-11-01 14:30:00,52.15,52.33,51.95,52.33,102706.0,50.6168,50.7915,50.4226,50.7915,102706.0
2023-11-01 15:00:00,52.31,52.7,52.31,52.61,96734.0,50.7721,51.1506,50.7721,51.0632,96734.0
2023-11-01 15:30:00,52.6,52.76,52.54,52.7,368609.0,51.0535,51.2088,50.9953,51.1506,368609.0
2023-11-02 09:30:00,53.44,54.25,53.44,53.87,88812.0,51.8688,52.655,51.8688,52.2862,88812.0
2023-11-02 10:00:00,53.88,54.17,53.81,54.12,42530.0,52.2959,52.5774,52.228,52.5288,42530.0
2023-11-02 10:30:00,54.13,54.41,54.02,54.39,42844.0,52.5386,52.8103,52.4318,52.7909,42844.0
2023-11-02 11:00:00,54.39,54.4,54.12,54.12,40585.0,52.7909,52.8006,52.5288,52.5288,40585.0
2023-11-02 11:30:00,54.1,54.23,54.04,54.04,36944.0,52.5094,52.6356,52.4512,52.4512,36944.0
2023-11-02 12:00:00,53.98,54.05,53.81,53.91,29552.0,52.393,52.4609,52.228,52.325,29552.0
2023-11-02 12:30:00,53.91,54.16,53.87,54.03,35239.0,52.325,52.5677,52.2862,52.4415,35239.0
2023-11-02 13:00:00,54.05,54.1,53.9,53.92,35431.0,52.4609,52.5094,52.3153,52.3347,35431.0
2023-11-02 13:30:00,53.94,54.04,53.8,54.04,60610.0,52.3541,52.4512,52.2183,52.4512,60610.0
2023-11-02 14:00:00,54.03,54.05,53.91,54.03,47519.0,52.4415,52.4609,52.325,52.4415,47519.0
2023-11-02 14:30:00,54.03,54.17,54.02,54.16,46157.0,52.4415,52.5774,52.4318,52.5677,46157.0
2023-11-02 15:00:00,54.16,54.17,54.06,54.09,50057.0,52.5677,52.5774,52.4706,52.4997,50057.0
2023-11-02 15:30:00,54.08,54.08,53.83,53.9,286976.0,52.49,52.49,52.2474,52.3153,286976.0
2023-11-03 09:30:00,54.89,55.7,54.82,55.61,91125.0,53.2762,54.0624,53.2083,53.975,91125.0
2023-11-03 10:00:00,55.67,55.99,55.57,55.8,76159.0,54.0333,54.3439,53.9362,54.1595,76159.0
2023-11-03 10:30:00,55.71,55.79,55.55,55.67,58937.0,54.0721,54.1498,53.9168,54.0333,58937.0
2023-11-03 11:00:00,55.71,55.77,55.53,55.6,65058.0,54.0721,54.1303,53.8974,53.9653,65058.0
2023-11-03 11:30:00,55.58,55.75,55.35,55.63,284291.0,53.9459,54.1109,53.7227,53.9945,284291.0
2023-11-03 12:00:00,55.64,55.7,55.32,55.36,56995.0,54.0042,54.0624,53.6936,53.7324,56995.0
2023-11-03 12:30:00,55.37,55.43,55.29,55.4,38139.0,53.7421,53.8003,53.6645,53.7712,38139.0
2023-11-03 13:00:00,55.4,55.43,55.32,55.36,37792.0,53.7712,53.8003,53.6936,53.7324,37792.0
2023-11-03 13:30:00,55.38,55.49,55.33,55.46,52776.0,53.7518,53.8586,53.7033,53.8295,52776.0
2023-11-03 14:00:00,55.44,55.5,55.3,55.36,81387.0,53.81,53.8683,53.6742,53.7324,81387.0
2023-11-03 14:30:00,55.36,55.44,55.0,55.43,315115.0,53.7324,53.81,53.383,53.8003,315115.0
2023-11-03 15:00:00,55.44,55.46,55.33,55.34,97375.0,53.81,53.8295,53.7033,53.713,97375.0
2023-11-03 15:30:00,55.33,55.33,54.99,55.09,454087.0,53.7033,53.7033,53.3733,53.4703,454087.0
2023-11-06 09:30:00,54.8,55.1,54.55,54.82,64810.0,53.1889,53.48,52.9462,53.2083,64810.0
2023-11-06 10:00:00,54.8,54.81,54.55,54.72,63332.0,53.1889,53.1986,52.9462,53.1112,63332.0
2023-11-06 10:30:00,54.74,54.83,54.66,54.71,31286.0,53.1306,53.218,53.053,53.1015,31286.0
2023-11-06 11:00:00,54.72,54.87,54.66,54.7,37067.0,53.1112,53.2568,53.053,53.0918,37067.0
2023-11-06 11:30:00,54.7,54.84,54.68,54.8,31745.0,53.0918,53.2277,53.0724,53.1889,31745.0
2023-11-06 12:00:00,54.82,54.87,54.71,54.76,64116.0,53.2083,53.2568,53.1015,53.15,64116.0
2023-11-06 12:30:00,54.74,54.75,54.62,54.71,38071.0,53.1306,53.1403,53.0141,53.1015,38071.0
2023-11-06 13:00:00,54.73,54.73,54.59,54.68,31648.0,53.1209,53.1209,52.985,53.0724,31648.0
2023-11-06 13:30:00,54.67,54.79,54.61,54.67,42822.0,53.0627,53.1792,53.0044,53.0627,42822.0
2023-11-06 14:00:00,54.66,54.73,54.57,54.61,50633.0,53.053,53.1209,52.9656,53.0044,50633.0
2023-11-06 14:30:00,54.61,54.78,54.61,54.77,71000.0,53.0044,53.1694,53.0044,53.1597,71000.0
2023-11-06 15:00:00,54.76,54.81,54.61,54.7,70014.0,53.15,53.1986,53.0044,53.0918,70014.0
2023-11-06 15:30:00,54.68,54.72,54.6,54.65,216639.0,53.0724,53.1112,52.9947,53.0433,216639.0
2023-11-07 09:30:00,54.73,55.08,54.67,55.08,59000.0,53.1209,53.4606,53.0627,53.4606,59000.0
2023-11-07 10:00:00,55.09,55.23,55.03,55.14,38340.0,53.4703,53.6062,53.4121,53.5189,38340.0
2023-11-07 10:30:00,55.12,55.23,55.08,55.1,40833.0,53.4994,53.6062,53.4606,53.48,40833.0
2023-11-07 11:00:00,55.09,55.15,55.05,55.08,33857.0,53.4703,53.5286,53.4315,53.4606,33857.0
2023-11-07 11:30:00,55.07,55.18,55.03,55.13,32660.0,53.4509,53.5577,53.4121,53.5092,32660.0
2023-11-07 12:00:00,55.11,55.11,55.0,55.05,29467.0,53.4897,53.4897,53.383,53.4315,29467.0
2023-11-07 12:30:00,55.05,55.17,54.97,55.16,38677.0,53.4315,53.548,53.3539,53.5383,38677.0
2023-11-07 13:00:00,55.15,55.27,55.07,55.1,77714.0,53.5286,53.645,53.4509,53.48,77714.0
2023-11-07 13:30:00,55.1,55.24,55.1,55.19,52977.0,53.48,53.6159,53.48,53.5674,52977.0
2023-11-07 14:00:00,55.19,55.26,55.16,55.24,74589.0,53.5674,53.6353,53.5383,53.6159,74589.0
2023-11-07 14:30:00,55.24,55.26,55.15,55.24,95415.0,53.6159,53.6353,53.5286,53.6159,95415.0
2023-11-07 15:00:00,55.24,55.34,55.24,55.26,109679.0,53.6159,53.713,53.6159,53.6353,109679.0
2023-11-07 15:30:00,55.27,55.36,55.13,55.2,275689.0,53.645,53.7324,53.5092,53.5771,275689.0
2023-11-08 09:30:00,55.09,56.09,55.09,56.04,110820.0,53.4703,54.4409,53.4703,54.3924,110820.0
2023-11-08 10:00:00,56.05,56.23,55.96,56.1,107673.0,54.4021,54.5768,54.3148,54.4506,107673.0
2023-11-08 10:30:00,56.07,56.3,55.94,55.96,126111.0,54.4215,54.6448,54.2953,54.3148,126111.0
2023-11-08 11:00:00,55.95,56.12,55.9,56.12,122138.0,54.305,54.47,54.2565,54.47,122138.0
2023-11-08 11:30:00,56.12,56.27,56.02,56.04,91266.0,54.47,54.6156,54.373,54.3924,91266.0
2023-11-08 12:00:00,56.05,56.05,55.81,56.0,77392.0,54.4021,54.4021,54.1692,54.3536,77392.0
2023-11-08 12:30:00,55.98,56.04,55.83,55.94,85811.0,54.3342,54.3924,54.1886,54.2953,85811.0
2023-11-08 13:00:00,55.94,56.09,55.84,56.01,40010.0,54.2953,54.4409,54.1983,54.3633,40010.0
2023-11-08 13:30:00,56.01,56.07,55.93,56.05,54025.0,54.3633,54.4215,54.2856,54.4021,54025.0
2023-11-08 14:00:00,56.05,56.28,56.03,56.23,117953.0,54.4021,54.6253,54.3827,54.5768,117953.0
2023-11-08 14:30:00,56.21,56.35,56.16,56.24,148481.0,54.5574,54.6933,54.5089,54.5865,148481.0
2023-11-08 15:00:00,56.23,56.23,56.08,56.17,83642.0,54.5768,54.5768,54.4312,54.5186,83642.0
2023-11-08 15:30:00,56.16,56.48,56.11,56.43,365175.0,54.5089,54.8195,54.4603,54.7709,365175.0
2023-11-09 09:30:00,56.45,56.45,55.98,56.24,99207.0,55.0718,55.0718,54.6132,54.8669,99207.0
2023-11-09 10:00:00,56.23,56.27,55.95,56.08,233175.0,54.8571,54.8961,54.584,54.7108,233175.0
2023-11-09 10:30:00,56.08,56.09,55.73,55.91,99254.0,54.7108,54.7205,54.3693,54.5449,99254.0
2023-11-09 11:00:00,55.92,56.15,55.92,56.09,48048.0,54.5547,54.7791,54.5547,54.7205,48048.0
2023-11-09 11:30:00,56.09,56.16,55.93,56.13,56564.0,54.7205,54.7888,54.5644,54.7596,56564.0
2023-11-09 12:00:00,56.14,56.29,56.12,56.16,52139.0,54.7693,54.9157,54.7498,54.7888,52139.0
2023-11-09 12:30:00,56.16,56.16,56.01,56.08,58975.0,54.7888,54.7888,54.6425,54.7108,58975.0
2023-11-09 13:00:00,56.11,56.11,55.54,55.81,78840.0,54.7401,54.7401,54.184,54.4474,78840.0
2023-11-09 13:30:00,55.82,55.84,55.64,55.7,56592.0,54.4571,54.4766,54.2815,54.3401,56592.0
2023-11-09 14:00:00,55.7,55.7,55.45,55.55,78593.0,54.3401,54.3401,54.0962,54.1937,78593.0
2023-11-09 14:30:00,55.54,55.6,55.3,55.32,75491.0,54.184,54.2425,53.9498,53.9693,75491.0
2023-11-09 15:00:00,55.32,55.38,55.12,55.16,147377.0,53.9693,54.0279,53.7742,53.8132,147377.0
2023-11-09 15:30:00,55.16,55.59,55.15,55.5,291038.0,53.8132,54.2328,53.8035,54.1449,291038.0
2023-11-10 09:30:00,55.93,56.05,55.39,55.74,97387.0,54.5644,54.6815,54.0376,54.3791,97387.0
2023-11-10 10:00:00,55.72,55.75,55.49,55.52,52267.0,54.3596,54.3888,54.1352,54.1645,52267.0
2023-11-10 10:30:00,55.51,55.65,55.47,55.6,45861.0,54.1547,54.2913,54.1157,54.2425,45861.0
2023-11-10 11:00:00,55.62,55.89,55.62,55.89,50863.0,54.262,54.5254,54.262,54.5254,50863.0
2023-11-10 11:30:00,55.89,55.9,55.79,55.79,40185.0,54.5254,54.5352,54.4279,54.4279,40185.0
2023-11-10 12:00:00,55.77,55.88,55.7,55.82,44229.0,54.4084,54.5157,54.3401,54.4571,44229.0
2023-11-10 12:30:00,55.83,56.03,55.8,56.0,31674.0,54.4669,54.662,54.4376,54.6327,31674.0
2023-11-10 13:00:00,55.99,56.07,55.88,56.07,33460.0,54.623,54.701,54.5157,54.701,33460.0
2023-11-10 13:30:00,56.06,56.15,56.01,56.09,54541.0,54.6913,54.7791,54.6425,54.7205,54541.0
2023-11-10 14:00:00,56.1,56.2,56.06,56.14,50643.0,54.7303,54.8279,54.6913,54.7693,50643.0
2023-11-10 14:30:00,56.14,56.16,56.05,56.06,54272.0,54.7693,54.7888,54.6815,54.6913,54272.0
2023-11-10 15:00:00,56.06,56.17,56.03,56.05,71856.0,54.6913,54.7986,54.662,54.6815,71856.0
2023-11-10 15:30:00,56.06,56.23,56.02,56.17,176278.0,54.6913,54.8571,54.6523,54.7986,176278.0
2023-11-13 09:30:00,55.81,55.99,55.61,55.71,112352.0,54.4474,54.623,54.2523,54.3498,112352.0
2023-11-13 10:00:00,55.69,55.7,55.44,55.59,47602.0,54.3303,54.3401,54.0864,54.2328,47602.0
2023-11-13 10:30:00,55.58,55.78,55.47,55.68,94440.0,54.223,54.4181,54.1157,54.3206,94440.0
2023-11-13 11:00:00,55.69,55.7,55.43,55.53,83343.0,54.3303,54.3401,54.0767,54.1742,83343.0
2023-11-13 11:30:00,55.53,55.71,55.5,55.67,38647.0,54.1742,54.3498,54.1449,54.3108,38647.0
2023-11-13 12:00:00,55.67,55.81,55.66,55.77,45426.0,54.3108,54.4474,54.301,54.4084,45426.0
2023-11-13 12:30:00,55.77,55.78,55.69,55.77,30692.0,54.4084,54.4181,54.3303,54.4084,30692.0
2023-11-13 13:00:00,55.77,55.79,55.64,55.68,34811.0,54.4084,54.4279,54.2815,54.3206,34811.0
2023-11-13 13:30:00,55.68,55.84,55.67,55.67,32656.0,54.3206,54.4766,54.3108,54.3108,32656.0
2023-11-13 14:00:00,55.67,55.76,55.64,55.71,43020.0,54.3108,54.3986,54.2815,54.3498,43020.0
2023-11-13 14:30:00,55.72,55.8,55.68,55.68,51091.0,54.3596,54.4376,54.3206,54.3206,51091.0
2023-11-13 15:00:00,55.67,55.82,55.66,55.8,60610.0,54.3108,54.4571,54.301,54.4376,60610.0
2023-11-13 15:30:00,55.8,55.83,55.58,55.61,211178.0,54.4376,54.4669,54.223,54.2523,211178.0
2023-11-14 09:30:00,57.38,58.7,57.18,58.64,215182.0,55.979,57.2668,55.7839,57.2083,215182.0
2023-11-14 10:00:00,58.63,58.96,58.61,58.94,226595.0,57.1985,57.5205,57.179,57.501,226595.0
2023-11-14 10:30:00,58.93,59.23,58.92,59.09,96633.0,57.4912,57.7839,57.4814,57.6473,96633.0
2023-11-14 11:00:00,59.11,59.45,59.1,59.4,82788.0,57.6668,57.9985,57.6571,57.9497,82788.0
2023-11-14 11:30:00,59.39,59.41,59.24,59.28,64959.0,57.94,57.9595,57.7936,57.8327,64959.0
2023-11-14 12:00:00,59.28,59.3,58.97,59.08,62181.0,57.8327,57.8522,57.5302,57.6375,62181.0
2023-11-14 12:30:00,59.08,59.16,59.03,59.09,56002.0,57.6375,57.7156,57.5888,57.6473,56002.0
2023-11-14 13:00:00,59.08,59.17,59.0,59.04,64518.0,57.6375,57.7253,57.5595,57.5985,64518.0
2023-11-14 13:30:00,59.04,59.25,59.0,59.02,174133.0,57.5985,57.8034,57.5595,57.579,174133.0
2023-11-14 14:00:00,59.03,59.18,58.91,59.16,103397.0,57.5888,57.7351,57.4717,57.7156,103397.0
2023-11-14 14:30:00,59.16,59.23,59.13,59.18,76785.0,57.7156,57.7839,57.6863,57.7351,76785.0
2023-11-14 15:00:00,59.19,59.35,59.15,59.34,104668.0,57.7449,57.9009,57.7058,57.8912,104668.0
2023-11-14 15:30:00,59.34,59.42,59.05,59.08,336287.0,57.8912,57.9692,57.6083,57.6375,336287.0
2023-11-15 09:30:00,59.21,59.86,59.21,59.84,88758.0,57.7644,58.3985,57.7644,58.379,88758.0
2023-11-15 10:00:00,59.85,60.12,59.77,59.77,122597.0,58.3887,58.6521,58.3107,58.3107,122597.0
2023-11-15 10:30:00,59.77,59.86,59.66,59.67,170388.0,58.3107,58.3985,58.2034,58.2131,170388.0
2023-11-15 11:00:00,59.66,60.05,59.66,59.82,43134.0,58.2034,58.5839,58.2034,58.3595,43134.0
2023-11-15 11:30:00,59.82,59.82,59.38,59.65,61090.0,58.3595,58.3595,57.9302,58.1936,61090.0
2023-11-15 12:00:00,59.64,59.71,59.59,59.71,28058.0,58.1839,58.2522,58.1351,58.2522,28058.0
2023-11-15 12:30:00,59.71,59.82,59.45,59.49,28268.0,58.2522,58.3595,57.9985,58.0375,28268.0
2023-11-15 13:00:00,59.49,59.51,59.23,59.42,31085.0,58.0375,58.057,57.7839,57.9692,31085.0
2023-11-15 13:30:00,59.42,59.59,59.4,59.5,33985.0,57.9692,58.1351,57.9497,58.0473,33985.0
2023-11-15 14:00:00,59.48,59.54,59.26,59.32,68672.0,58.0278,58.0863,57.8131,57.8717,68672.0
2023-11-15 14:30:00,59.35,59.45,59.33,59.43,43849.0,57.9009,57.9985,57.8814,57.979,43849.0
2023-11-15 15:00:00,59.44,59.51,59.4,59.4,39711.0,57.9888,58.057,57.9497,57.9497,39711.0
2023-11-15 15:30:00,59.4,59.46,59.11,59.25,173759.0,57.9497,58.0083,57.6668,57.8034,173759.0
2023-11-16 09:30:00,59.37,59.91,59.27,59.57,50801.0,57.9205,58.4473,57.8229,58.1156,50801.0
2023-11-16 10:00:00,59.53,59.58,59.39,59.46,41631.0,58.0766,58.1253,57.94,58.0083,41631.0
2023-11-16 10:30:00,59.48,59.6,59.37,59.4,33194.0,58.0278,58.1448,57.9205,57.9497,33194.0
2023-11-16 11:00:00,59.41,59.54,59.28,59.33,39388.0,57.9595,58.0863,57.8327,57.8814,39388.0
2023-11-16 11:30:00,59.32,59.32,59.18,59.31,47026.0,57.8717,57.8717,57.7351,57.8619,47026.0
2023-11-16 12:00:00,59.3,59.46,59.28,59.4,27269.0,57.8522,58.0083,57.8327,57.9497,27269.0
2023-11-16 12:30:00,59.41,59.53,59.38,59.44,29219.0,57.9595,58.0766,57.9302,57.9888,29219.0
2023-11-16 13:00:00,59.45,59.49,59.31,59.4,32073.0,57.9985,58.0375,57.8619,57.9497,32073.0
2023-11-16 13:30:00,59.39,59.48,59.34,59.48,44239.0,57.94,58.0278,57.8912,58.0278,44239.0
2023-11-16 14:00:00,59.49,59.58,59.22,59.25,49739.0,58.0375,58.1253,57.7741,57.8034,49739.0
2023-11-16 14:30:00,59.26,59.46,59.26,59.39,58618.0,57.8131,58.0083,57.8131,57.94,58618.0
2023-11-16 15:00:00,59.39,59.41,59.28,59.37,82336.0,57.94,57.9595,57.8327,57.9205,82336.0
2023-11-16 15:30:00,59.38,59.38,59.25,59.38,265665.0,57.9302,57.9302,57.8034,57.9302,265665.0
2023-11-17 09:30:00,59.72,60.07,59.69,59.82,103199.0,58.2619,58.6034,58.2326,58.3595,103199.0
2023-11-17 10:00:00,59.83,59.98,59.68,59.95,48740.0,58.3692,58.5156,58.2229,58.4863,48740.0
2023-11-17 10:30:00,59.97,60.09,59.82,59.98,50126.0,58.5058,58.6229,58.3595,58.5156,50126.0
2023-11-17 11:00:00,59.97,60.12,59.84,59.85,61150.0,58.5058,58.6521,58.379,58.3887,61150.0
2023-11-17 11:30:00,59.82,59.94,59.78,59.89,40722.0,58.3595,58.4765,58.3204,58.4278,40722.0
2023-11-17 12:00:00,59.88,59.96,59.8,59.82,35490.0,58.418,58.4961,58.34,58.3595,35490.0
2023-11-17 12:30:00,59.83,59.96,59.83,59.9,20847.0,58.3692,58.4961,58.3692,58.4375,20847.0
2023-11-17 13:00:00,59.9,59.95,59.85,59.89,25529.0,58.4375,58.4863,58.3887,58.4278,25529.0
2023-11-17 13:30:00,59.89,60.0,59.87,60.0,32193.0,58.4278,58.5351,58.4083,58.5351,32193.0
2023-11-17 14:00:00,60.01,60.07,59.92,59.92,35042.0,58.5448,58.6034,58.457,58.457,35042.0
2023-11-17 14:30:00,59.92,60.01,59.9,59.93,39266.0,58.457,58.5448,58.4375,58.4668,39266.0
2023-11-17 15:00:00,59.94,60.03,59.85,60.02,47201.0,58.4765,58.5643,58.3887,58.5546,47201.0
2023-11-17 15:30:00,60.04,60.12,59.9,60.12,199194.0,58.5741,58.6521,58.4375,58.6521,199194.0
2023-11-20 09:30:00,59.99,60.06,59.55,59.74,63446.0,58.5253,58.5936,58.0961,58.2814,63446.0
2023-11-20 10:00:00,59.74,59.83,59.61,59.77,39064.0,58.2814,58.3692,58.1546,58.3107,39064.0
2023-11-20 10:30:00,59.79,59.92,59.79,59.83,44470.0,58.3302,58.457,58.3302,58.3692,44470.0
2023-11-20 11:00:00,59.87,59.89,59.77,59.8,24811.0,58.4083,58.4278,58.3107,58.34,24811.0
2023-11-20 11:30:00,59.8,59.9,59.71,59.78,23020.0,58.34,58.4375,58.2522,58.3204,23020.0
2023-11-20 12:00:00,59.77,59.87,59.72,59.78,17104.0,58.3107,58.4083,58.2619,58.3204,17104.0
2023-11-20 12:30:00,59.77,59.87,59.77,59.86,17843.0,58.3107,58.4083,58.3107,58.3985,17843.0
2023-11-20 13:00:00,59.86,60.12,59.83,60.06,30345.0,58.3985,58.6521,58.3692,58.5936,30345.0
2023-11-20 13:30:00,60.07,60.19,60.04,60.13,49373.0,58.6034,58.7204,58.5741,58.6619,49373.0
2023-11-20 14:00:00,60.13,60.14,60.02,60.08,39431.0,58.6619,58.6717,58.5546,58.6131,39431.0
2023-11-20 14:30:00,60.09,60.14,60.0,60.07,45053.0,58.6229,58.6717,58.5351,58.6034,45053.0
2023-11-20 15:00:00,60.07,60.26,60.05,60.26,37974.0,58.6034,58.7887,58.5839,58.7887,37974.0
2023-11-20 15:30:00,60.26,60.29,60.11,60.17,195796.0,58.7887,58.818,58.6424,58.7009,195796.0
2023-11-21 09:30:00,59.67,59.88,59.09,59.16,120087.0,58.2131,58.418,57.6473,57.7156,120087.0
2023-11-21 10:00:00,59.18,59.48,59.13,59.32,88634.0,57.7351,58.0278,57.6863,57.8717,88634.0
2023-11-21 10:30:00,59.32,59.44,59.28,59.36,76772.0,57.8717,57.9888,57.8327,57.9107,76772.0
2023-11-21 11:00:00,59.37,59.44,59.26,59.27,75987.0,57.9205,57.9888,57.8131,57.8229,75987.0
2023-11-21 11:30:00,59.28,59.38,59.22,59.23,119719.0,57.8327,57.9302,57.7741,57.7839,119719.0
2023-11-21 12:00:00,59.23,59.47,59.21,59.35,117667.0,57.7839,58.018,57.7644,57.9009,117667.0
2023-11-21 12:30:00,59.36,59.52,59.36,59.45,55170.0,57.9107,58.0668,57.9107,57.9985,55170.0
2023-11-21 13:00:00,59.45,59.46,59.26,59.3,56084.0,57.9985,58.0083,57.8131,57.8522,56084.0
2023-11-21 13:30:00,59.3,59.4,59.27,59.28,73309.0,57.8522,57.9497,57.8229,57.8327,73309.0
2023-11-21 14:00:00,59.26,59.31,59.12,59.17,66945.0,57.8131,57.8619,57.6766,57.7253,66945.0
2023-11-21 14:30:00,59.17,59.21,59.04,59.19,78297.0,57.7253,57.7644,57.5985,57.7449,78297.0
2023-11-21 15:00:00,59.19,59.27,59.05,59.13,114925.0,57.7449,57.8229,57.6083,57.6863,114925.0
2023-11-21 15:30:00,59.13,59.16,58.9,59.06,252673.0,57.6863,57.7156,57.4619,57.618,252673.0
2023-11-22 09:30:00,59.56,59.79,59.05,59.55,36710.0,58.1058,58.3302,57.6083,58.0961,36710.0
2023-11-22 10:00:00,59.52,59.52,59.24,59.48,22997.0,58.0668,58.0668,57.7936,58.0278,22997.0
2023-11-22 10:30:00,59.53,59.6,59.33,59.35,22630.0,58.0766,58.1448,57.8814,57.9009,22630.0
2023-11-22 11:00:00,59.35,59.44,59.32,59.36,25266.0,57.9009,57.9888,57.8717,57.9107,25266.0
2023-11-22 11:30:00,59.37,59.52,59.32,59.52,22955.0,57.9205,58.0668,57.8717,58.0668,22955.0
2023-11-22 12:00:00,59.51,59.52,59.15,59.17,42099.0,58.057,58.0668,57.7058,57.7253,42099.0
2023-11-22 12:30:00,59.15,59.22,59.0,59.04,30223.0,57.7058,57.7741,57.5595,57.5985,30223.0
2023-11-22 13:00:00,59.05,59.19,59.05,59.18,23181.0,57.6083,57.7449,57.6083,57.7351,23181.0
2023-11-22 13:30:00,59.19,59.19,59.02,59.05,31204.0,57.7449,57.7449,57.579,57.6083,31204.0
2023-11-22 14:00:00,59.04,59.1,59.0,59.06,29437.0,57.5985,57.6571,57.5595,57.618,29437.0
2023-11-22 14:30:00,59.07,59.12,58.89,59.06,33119.0,57.6278,57.6766,57.4522,57.618,33119.0
2023-11-22 15:00:00,59.05,59.25,59.02,59.25,40038.0,57.6083,57.8034,57.579,57.8034,40038.0
2023-11-22 15:30:00,59.26,59.34,59.24,59.28,122473.0,57.8131,57.8912,57.7936,57.8327,122473.0
2023-11-24 09:30:00,59.01,59.42,59.01,59.28,12868.0,57.5692,57.9692,57.5692,57.8327,12868.0
2023-11-24 10:00:00,59.3,59.41,59.23,59.34,13217.0,57.8522,57.9595,57.7839,57.8912,13217.0
2023-11-24 10:30:00,59.37,59.44,59.26,59.41,16907.0,57.9205,57.9888,57.8131,57.9595,16907.0
2023-11-24 11:00:00,59.39,59.39,59.27,59.29,15771.0,57.94,57.94,57.8229,57.8424,15771.0
2023-11-24 11:30:00,59.3,59.3,59.16,59.23,16449.0,57.8522,57.8522,57.7156,57.7839,16449.0
2023-11-24 12:00:00,59.23,59.3,59.11,59.12,21277.0,57.7839,57.8522,57.6668,57.6766,21277.0
2023-11-24 12:30:00,59.12,59.34,59.12,59.21,84138.0,57.6766,57.8912,57.6766,57.7644,84138.0
2023-11-27 09:30:00,59.08,59.41,59.0,59.14,101207.0,57.6375,57.9595,57.5595,57.6961,101207.0
2023-11-27 10:00:00,59.12,59.25,59.07,59.18,72319.0,57.6766,57.8034,57.6278,57.7351,72319.0
2023-11-27 10:30:00,59.17,59.44,59.16,59.39,182309.0,57.7253,57.9888,57.7156,57.94,182309.0
2023-11-27 11:00:00,59.38,59.69,59.32,59.63,75843.0,57.9302,58.2326,57.8717,58.1741,75843.0
2023-11-27 11:30:00,59.62,59.7,59.54,59.63,48917.0,58.1644,58.2424,58.0863,58.1741,48917.0
2023-11-27 12:00:00,59.62,59.64,59.53,59.56,44736.0,58.1644,58.1839,58.0766,58.1058,44736.0
2023-11-27 12:30:00,59.56,59.62,59.55,59.58,73679.0,58.1058,58.1644,58.0961,58.1253,73679.0
2023-11-27 13:00:00,59.57,59.71,59.54,59.63,121632.0,58.1156,58.2522,58.0863,58.1741,121632.0
2023-11-27 13:30:00,59.64,59.74,59.6,59.73,24053.0,58.1839,58.2814,58.1448,58.2717,24053.0
2023-11-27 14:00:00,59.73,59.78,59.69,59.72,49512.0,58.2717,58.3204,58.2326,58.2619,49512.0
2023-11-27 14:30:00,59.72,59.76,59.65,59.72,53858.0,58.2619,58.3009,58.1936,58.2619,53858.0
2023-11-27 15:00:00,59.73,59.98,59.72,59.98,114278.0,58.2717,58.5156,58.2619,58.5156,114278.0
2023-11-27 15:30:00,59.98,60.06,59.77,59.77,273188.0,58.5156,58.5936,58.3107,58.3107,273188.0
2023-11-28 09:30:00,59.54,59.73,58.91,59.19,76763.0,58.0863,58.2717,57.4717,57.7449,76763.0
2023-11-28 10:00:00,59.16,59.48,59.05,59.43,66831.0,57.7156,58.0278,57.6083,57.979,66831.0
2023-11-28 10:30:00,59.42,59.64,59.36,59.57,101907.0,57.9692,58.1839,57.9107,58.1156,101907.0
2023-11-28 11:00:00,59.57,59.88,59.56,59.73,42821.0,58.1156,58.418,58.1058,58.2717,42821.0
2023-11-28 11:30:00,59.74,59.83,59.7,59.73,45696.0,58.2814,58.3692,58.2424,58.2717,45696.0
2023-11-28 12:00:00,59.74,59.77,59.54,59.57,19700.0,58.2814,58.3107,58.0863,58.1156,19700.0
2023-11-28 12:30:00,59.54,59.58,59.41,59.41,37815.0,58.0863,58.1253,57.9595,57.9595,37815.0
2023-11-28 13:00:00,59.43,59.43,59.26,59.38,37629.0,57.979,57.979,57.8131,57.9302,37629.0
2023-11-28 13:30:00,59.37,59.49,59.37,59.41,36424.0,57.9205,58.0375,57.9205,57.9595,36424.0
2023-11-28 14:00:00,59.44,59.58,59.41,59.53,38187.0,57.9888,58.1253,57.9595,58.0766,38187.0
2023-11-28 14:30:00,59.55,59.69,59.52,59.65,29941.0,58.0961,58.2326,58.0668,58.1936,29941.0
2023-11-28 15:00:00,59.66,59.68,59.44,59.51,51058.0,58.2034,58.2229,57.9888,58.057,51058.0
2023-11-28 15:30:00,59.52,59.59,59.41,59.48,139130.0,58.0668,58.1351,57.9595,58.0278,139130.0
2023-11-29 09:30:00,60.28,60.8,60.09,60.77,83915.0,58.8082,59.3155,58.6229,59.2863,83915.0
2023-11-29 10:00:00,60.82,60.87,60.55,60.7,67432.0,59.3351,59.3838,59.0717,59.218,67432.0
2023-11-29 10:30:00,60.68,60.88,60.64,60.83,34559.0,59.1985,59.3936,59.1595,59.3448,34559.0
2023-11-29 11:00:00,60.82,60.82,60.59,60.65,28475.0,59.3351,59.3351,59.1107,59.1692,28475.0
2023-11-29 11:30:00,60.64,60.74,60.54,60.71,18106.0,59.1595,59.257,59.0619,59.2277,18106.0
2023-11-29 12:00:00,60.72,60.83,60.66,60.82,17386.0,59.2375,59.3448,59.179,59.3351,17386.0
2023-11-29 12:30:00,60.84,60.84,60.59,60.62,18484.0,59.3546,59.3546,59.1107,59.1399,18484.0
2023-11-29 13:00:00,60.62,60.69,60.54,60.66,18467.0,59.1399,59.2082,59.0619,59.179,18467.0
2023-11-29 13:30:00,60.65,60.8,60.65,60.74,47110.0,59.1692,59.3155,59.1692,59.257,47110.0
2023-11-29 14:00:00,60.73,60.74,60.51,60.52,56562.0,59.2473,59.257,59.0326,59.0424,56562.0
2023-11-29 14:30:00,60.51,60.51,60.25,60.29,50420.0,59.0326,59.0326,58.779,58.818,50420.0
2023-11-29 15:00:00,60.29,60.35,60.22,60.31,50386.0,58.818,58.8765,58.7497,58.8375,50386.0
2023-11-29 15:30:00,60.32,60.41,60.21,60.39,148252.0,58.8473,58.9351,58.74,58.9156,148252.0
2023-11-30 09:30:00,60.38,60.66,59.72,60.42,42285.0,58.9058,59.179,58.2619,58.9448,42285.0
2023-11-30 10:00:00,60.43,60.52,60.32,60.49,17253.0,58.9546,59.0424,58.8473,59.0131,17253.0
2023-11-30 10:30:00,60.52,60.86,60.43,60.86,22682.0,59.0424,59.3741,58.9546,59.3741,22682.0
2023-11-30 11:00:00,60.85,60.91,60.65,60.7,28925.0,59.3643,59.4229,59.1692,59.218,28925.0
2023-11-30 11:30:00,60.7,60.81,60.49,60.55,32880.0,59.218,59.3253,59.0131,59.0717,32880.0
2023-11-30 12:00:00,60.55,60.75,60.52,60.56,19656.0,59.0717,59.2668,59.0424,59.0814,19656.0
2023-11-30 12:30:00,60.57,60.74,60.55,60.67,19043.0,59.0912,59.257,59.0717,59.1887,19043.0
2023-11-30 13:00:00,60.68,60.81,60.55,60.75,20553.0,59.1985,59.3253,59.0717,59.2668,20553.0
2023-11-30 13:30:00,60.78,60.82,60.66,60.74,25391.0,59.296,59.3351,59.179,59.257,25391.0
2023-11-30 14:00:00,60.74,60.83,60.65,60.65,43598.0,59.257,59.3448,59.1692,59.1692,43598.0
2023-11-30 14:30:00,60.66,60.74,60.63,60.73,34075.0,59.179,59.257,59.1497,59.2473,34075.0
2023-11-30 15:00:00,60.72,60.78,60.56,60.59,45131.0,59.2375,59.296,59.0814,59.1107,45131.0
2023-11-30 15:30:00,60.59,60.73,60.45,60.53,583433.0,59.1107,59.2473,58.9741,59.0521,583433.0
2023-12-01 09:30:00,60.54,60.91,60.45,60.76,42154.0,59.0619,59.4229,58.9741,59.2765,42154.0
2023-12-01 10:00:00,60.79,61.28,60.77,61.17,47274.0,59.3058,59.7838,59.2863,59.6765,47274.0
2023-12-01 10:30:00,61.16,61.28,61.09,61.11,31147.0,59.6668,59.7838,59.5985,59.618,31147.0
2023-12-01 11:00:00,61.05,61.3,60.89,61.28,33936.0,59.5594,59.8033,59.4033,59.7838,33936.0
2023-12-01 11:30:00,61.28,61.72,61.17,61.66,36233.0,59.7838,60.2131,59.6765,60.1545,36233.0
2023-12-01 12:00:00,61.65,61.74,61.55,61.59,27051.0,60.1448,60.2326,60.0472,60.0863,27051.0
2023-12-01 12:30:00,61.58,61.81,61.55,61.8,33293.0,60.0765,60.3009,60.0472,60.2911,33293.0
2023-12-01 13:00:00,61.83,61.9,61.75,61.84,27910.0,60.3204,60.3887,60.2424,60.3302,27910.0
2023-12-01 13:30:00,61.83,61.88,61.67,61.76,35891.0,60.3204,60.3692,60.1643,60.2521,35891.0
2023-12-01 14:00:00,61.76,61.86,61.72,61.8,45292.0,60.2521,60.3497,60.2131,60.2911,45292.0
2023-12-01 14:30:00,61.83,61.95,61.77,61.94,51713.0,60.3204,60.4375,60.2619,60.4277,51713.0
2023-12-01 15:00:00,61.91,62.0,61.79,61.97,67918.0,60.3984,60.4862,60.2814,60.457,67918.0
2023-12-01 15:30:00,61.97,62.21,61.87,62.16,257919.0,60.457,60.6911,60.3594,60.6423,257919.0
2023-12-04 09:30:00,61.99,62.84,61.82,62.49,76004.0,60.4765,61.3057,60.3106,60.9643,76004.0
2023-12-04 10:00:00,62.48,62.77,62.26,62.43,50185.0,60.9545,61.2374,60.7399,60.9057,50185.0
2023-12-04 10:30:00,62.42,62.56,62.3,62.33,51693.0,60.896,61.0326,60.7789,60.8082,51693.0
2023-12-04 11:00:00,62.34,62.42,62.26,62.27,67032.0,60.8179,60.896,60.7399,60.7497,67032.0
2023-12-04 11:30:00,62.26,62.6,62.21,62.6,83319.0,60.7399,61.0716,60.6911,61.0716,83319.0
2023-12-04 12:00:00,62.6,62.63,62.47,62.56,59541.0,61.0716,61.1009,60.9448,61.0326,59541.0
2023-12-04 12:30:00,62.57,62.69,62.56,62.61,53628.0,61.0423,61.1594,61.0326,61.0814,53628.0
2023-12-04 13:00:00,62.61,62.61,62.4,62.41,32719.0,61.0814,61.0814,60.8765,60.8862,32719.0
2023-12-04 13:30:00,62.4,62.49,62.24,62.28,32506.0,60.8765,60.9643,60.7204,60.7594,32506.0
2023-12-04 14:00:00,62.28,62.46,62.27,62.3,55274.0,60.7594,60.935,60.7497,60.7789,55274.0
2023-12-04 14:30:00,62.31,62.42,62.29,62.33,30735.0,60.7887,60.896,60.7692,60.8082,30735.0
2023-12-04 15:00:00,62.34,62.44,62.29,62.33,41380.0,60.8179,60.9155,60.7692,60.8082,41380.0
2023-12-04 15:30:00,62.36,62.57,62.27,62.43,151853.0,60.8375,61.0423,60.7497,60.9057,151853.0
2023-12-05 09:30:00,62.24,62.43,61.96,62.26,56951.0,60.7204,60.9057,60.4472,60.7399,56951.0
2023-12-05 10:00:00,62.29,62.46,62.13,62.24,38541.0,60.7692,60.935,60.6131,60.7204,38541.0
2023-12-05 10:30:00,62.29,62.39,62.08,62.39,50943.0,60.7692,60.8667,60.5643,60.8667,50943.0
2023-12-05 11:00:00,62.39,62.46,62.16,62.45,43078.0,60.8667,60.935,60.6423,60.9253,43078.0
2023-12-05 11:30:00,62.44,62.59,62.25,62.32,35108.0,60.9155,61.0618,60.7301,60.7984,35108.0
2023-12-05 12:00:00,62.31,62.36,62.05,62.06,38528.0,60.7887,60.8375,60.535,60.5448,38528.0
2023-12-05 12:30:00,62.07,62.11,61.91,62.1,36265.0,60.5545,60.5936,60.3984,60.5838,36265.0
2023-12-05 13:00:00,62.1,62.19,62.02,62.07,31693.0,60.5838,60.6716,60.5058,60.5545,31693.0
2023-12-05 13:30:00,62.09,62.12,61.97,62.01,37279.0,60.5741,60.6033,60.457,60.496,37279.0
2023-12-05 14:00:00,62.01,62.2,61.99,62.17,32862.0,60.496,60.6814,60.4765,60.6521,32862.0
2023-12-05 14:30:00,62.17,62.19,62.02,62.15,28549.0,60.6521,60.6716,60.5058,60.6326,28549.0
2023-12-05 15:00:00,62.14,62.24,62.04,62.14,66523.0,60.6228,60.7204,60.5253,60.6228,66523.0
2023-12-05 15:30:00,62.13,62.29,62.1,62.28,149567.0,60.6131,60.7692,60.5838,60.7594,149567.0
2023-12-06 09:30:00,62.78,63.62,62.78,63.47,67484.0,61.2472,62.0667,61.2472,61.9204,67484.0
2023-12-06 10:00:00,63.48,63.71,63.39,63.45,80702.0,61.9301,62.1545,61.8423,61.9008,80702.0
2023-12-06 10:30:00,63.42,63.6,63.36,63.39,25747.0,61.8716,62.0472,61.813,61.8423,25747.0
2023-12-06 11:00:00,63.41,63.64,63.39,63.5,24318.0,61.8618,62.0862,61.8423,61.9496,24318.0
2023-12-06 11:30:00,63.5,63.63,63.35,63.63,33350.0,61.9496,62.0765,61.8033,62.0765,33350.0
2023-12-06 12:00:00,63.62,63.65,63.43,63.52,25449.0,62.0667,62.096,61.8813,61.9691,25449.0
2023-12-06 12:30:00,63.52,63.65,63.46,63.49,20548.0,61.9691,62.096,61.9106,61.9399,20548.0
2023-12-06 13:00:00,63.53,63.73,63.5,63.71,21024.0,61.9789,62.174,61.9496,62.1545,21024.0
2023-12-06 13:30:00,63.73,63.75,63.64,63.69,33991.0,62.174,62.1935,62.0862,62.135,33991.0
2023-12-06 14:00:00,63.72,63.73,63.59,63.62,28441.0,62.1643,62.174,62.0374,62.0667,28441.0
2023-12-06 14:30:00,63.63,63.74,63.58,63.58,22422.0,62.0765,62.1838,62.0277,62.0277,22422.0
2023-12-06 15:00:00,63.57,63.62,63.34,63.4,48895.0,62.0179,62.0667,61.7935,61.8521,48895.0
2023-12-06 15:30:00,63.39,63.52,63.35,63.42,208576.0,61.8423,61.9691,61.8033,61.8716,208576.0
2023-12-07 09:30:00,63.42,63.55,62.95,63.39,59303.0,61.8716,61.9984,61.4131,61.8423,59303.0
2023-12-07 10:00:00,63.37,63.5,63.25,63.45,60386.0,61.8228,61.9496,61.7057,61.9008,60386.0
2023-12-07 10:30:00,63.47,63.51,63.27,63.33,34583.0,61.9204,61.9594,61.7252,61.7838,34583.0
2023-12-07 11:00:00,63.36,63.39,63.17,63.27,40076.0,61.813,61.8423,61.6277,61.7252,40076.0
2023-12-07 11:30:00,63.26,63.36,63.23,63.32,19322.0,61.7155,61.813,61.6862,61.774,19322.0
2023-12-07 12:00:00,63.33,63.39,63.22,63.35,22578.0,61.7838,61.8423,61.6765,61.8033,22578.0
2023-12-07 12:30:00,63.35,63.51,63.32,63.37,17115.0,61.8033,61.9594,61.774,61.8228,17115.0
2023-12-07 13:00:00,63.37,63.4,63.31,63.34,26402.0,61.8228,61.8521,61.7643,61.7935,26402.0
2023-12-07 13:30:00,63.39,63.49,63.35,63.46,13984.0,61.8423,61.9399,61.8033,61.9106,13984.0
2023-12-07 14:00:00,63.46,63.51,63.39,63.48,28896.0,61.9106,61.9594,61.8423,61.9301,28896.0
2023-12-07 14:30:00,63.47,63.5,63.39,63.4,19393.0,61.9204,61.9496,61.8423,61.8521,19393.0
2023-12-07 15:00:00,63.39,63.4,63.26,63.3,67107.0,61.8423,61.8521,61.7155,61.7545,67107.0
2023-12-07 15:30:00,63.31,63.45,63.22,63.4,211987.0,61.7643,61.9008,61.6765,61.8521,211987.0
2023-12-08 09:30:00,63.53,63.87,63.44,63.77,36833.0,61.9789,62.3106,61.8911,62.213,36833.0
2023-12-08 10:00:00,63.86,64.07,63.86,63.94,34342.0,62.3008,62.5057,62.3008,62.3789,34342.0
2023-12-08 10:30:00,63.96,63.98,63.75,63.96,41296.0,62.3984,62.4179,62.1935,62.3984,41296.0
2023-12-08 11:00:00,63.95,63.99,63.62,63.76,60483.0,62.3886,62.4277,62.0667,62.2033,60483.0
2023-12-08 11:30:00,63.77,63.92,63.77,63.83,25268.0,62.213,62.3594,62.213,62.2716,25268.0
2023-12-08 12:00:00,63.85,63.85,63.68,63.83,37219.0,62.2911,62.2911,62.1252,62.2716,37219.0
2023-12-08 12:30:00,63.84,63.84,63.74,63.75,29944.0,62.2813,62.2813,62.1838,62.1935,29944.0
2023-12-08 13:00:00,63.75,63.93,63.7,63.92,28559.0,62.1935,62.3691,62.1447,62.3594,28559.0
2023-12-08 13:30:00,63.92,63.98,63.82,63.97,25113.0,62.3594,62.4179,62.2618,62.4081,25113.0
2023-12-08 14:00:00,63.96,64.11,63.96,64.11,23161.0,62.3984,62.5447,62.3984,62.5447,23161.0
2023-12-08 14:30:00,64.12,64.18,64.04,64.1,28296.0,62.5545,62.613,62.4764,62.535,28296.0
2023-12-08 15:00:00,64.12,64.12,63.9,64.0,44303.0,62.5545,62.5545,62.3399,62.4374,44303.0
2023-12-08 15:30:00,64.0,64.08,63.93,64.0,121775.0,62.4374,62.5155,62.3691,62.4374,121775.0
2023-12-11 09:30:00,64.12,64.31,63.91,64.25,55970.0,62.5545,62.7398,62.3496,62.6813,55970.0
2023-12-11 10:00:00,64.24,64.36,64.15,64.27,32543.0,62.6716,62.7886,62.5838,62.7008,32543.0
2023-12-11 10:30:00,64.28,64.36,64.18,64.19,35725.0,62.7106,62.7886,62.613,62.6228,35725.0
2023-12-11 11:00:00,64.16,64.17,63.82,63.99,38030.0,62.5935,62.6033,62.2618,62.4277,38030.0
2023-12-11 11:30:00,64.0,64.34,63.96,64.31,27320.0,62.4374,62.7691,62.3984,62.7398,27320.0
2023-12-11 12:00:00,64.28,64.28,64.16,64.2,27460.0,62.7106,62.7106,62.5935,62.6325,27460.0
2023-12-11 12:30:00,64.19,64.25,64.17,64.21,22004.0,62.6228,62.6813,62.6033,62.6423,22004.0
2023-12-11 13:00:00,64.21,64.27,64.15,64.2,33991.0,62.6423,62.7008,62.5838,62.6325,33991.0
2023-12-11 13:30:00,64.2,64.22,64.03,64.12,58086.0,62.6325,62.652,62.4667,62.5545,58086.0
2023-12-11 14:00:00,64.11,64.12,63.96,63.97,53472.0,62.5447,62.5545,62.3984,62.4081,53472.0
2023-12-11 14:30:00,63.97,64.07,63.95,64.01,36479.0,62.4081,62.5057,62.3886,62.4472,36479.0
2023-12-11 15:00:00,64.01,64.14,63.95,63.95,37374.0,62.4472,62.574,62.3886,62.3886,37374.0
2023-12-11 15:30:00,63.95,64.01,63.89,63.99,167915.0,62.3886,62.4472,62.3301,62.4277,167915.0
2023-12-12 09:30:00,64.35,64.47,64.13,64.33,48807.0,62.7789,62.8959,62.5642,62.7594,48807.0
2023-12-12 10:00:00,64.34,64.51,64.27,64.45,36063.0,62.7691,62.935,62.7008,62.8764,36063.0
2023-12-12 10:30:00,64.44,64.56,64.38,64.56,53045.0,62.8667,62.9837,62.8081,62.9837,53045.0
2023-12-12 11:00:00,64.55,64.55,64.42,64.49,30377.0,62.974,62.974,62.8472,62.9155,30377.0
2023-12-12 11:30:00,64.5,64.55,64.32,64.32,28765.0,62.9252,62.974,62.7496,62.7496,28765.0
2023-12-12 12:00:00,64.3,64.5,64.24,64.45,23790.0,62.7301,62.9252,62.6716,62.8764,23790.0
2023-12-12 12:30:00,64.44,64.51,64.4,64.41,21027.0,62.8667,62.935,62.8277,62.8374,21027.0
2023-12-12 13:00:00,64.4,64.59,64.35,64.59,25763.0,62.8277,63.013,62.7789,63.013,25763.0
2023-12-12 13:30:00,64.59,64.67,64.59,64.66,24142.0,63.013,63.0911,63.013,63.0813,24142.0
2023-12-12 14:00:00,64.65,64.66,64.48,64.48,41272.0,63.0715,63.0813,62.9057,62.9057,41272.0
2023-12-12 14:30:00,64.49,64.58,64.48,64.54,39800.0,62.9155,63.0033,62.9057,62.9642,39800.0
2023-12-12 15:00:00,64.55,64.63,64.47,64.48,70845.0,62.974,63.052,62.8959,62.9057,70845.0
2023-12-12 15:30:00,64.48,64.52,64.29,64.34,195539.0,62.9057,62.9447,62.7203,62.7691,195539.0
2023-12-13 09:30:00,64.34,64.63,64.21,64.44,70090.0,62.7691,63.052,62.6423,62.8667,70090.0
2023-12-13 10:00:00,64.45,64.53,64.24,64.43,58342.0,62.8764,62.9545,62.6716,62.8569,58342.0
2023-12-13 10:30:00,64.44,64.59,64.44,64.52,33423.0,62.8667,63.013,62.8667,62.9447,33423.0
2023-12-13 11:00:00,64.5,64.5,64.34,64.38,37440.0,62.9252,62.9252,62.7691,62.8081,37440.0
2023-12-13 11:30:00,64.39,64.39,64.1,64.17,34447.0,62.8179,62.8179,62.535,62.6033,34447.0
2023-12-13 12:00:00,64.17,64.19,64.1,64.15,30563.0,62.6033,62.6228,62.535,62.5838,30563.0
2023-12-13 12:30:00,64.14,64.29,64.1,64.2,30995.0,62.574,62.7203,62.535,62.6325,30995.0
2023-12-13 13:00:00,64.2,64.21,64.06,64.17,26215.0,62.6325,62.6423,62.496,62.6033,26215.0
2023-12-13 13:30:00,64.17,64.32,64.11,64.28,21123.0,62.6033,62.7496,62.5447,62.7106,21123.0
2023-12-13 14:00:00,64.28,65.18,64.28,65.16,59639.0,62.7106,63.5886,62.7106,63.5691,59639.0
2023-12-13 14:30:00,65.17,66.28,65.12,66.21,125986.0,63.5789,64.6618,63.5301,64.5935,125986.0
2023-12-13 15:00:00,66.22,66.67,66.21,66.33,159279.0,64.6032,65.0422,64.5935,64.7105,159279.0
2023-12-13 15:30:00,66.33,66.64,66.26,66.31,253977.0,64.7105,65.013,64.6422,64.691,253977.0
2023-12-14 09:30:00,67.34,68.77,67.25,68.4,320449.0,65.6959,67.091,65.6081,66.73,320449.0
2023-12-14 10:00:00,68.4,68.64,68.1,68.45,271706.0,66.73,66.9641,66.4373,66.7788,271706.0
2023-12-14 10:30:00,68.47,68.86,68.41,68.67,80359.0,66.7983,67.1788,66.7397,66.9934,80359.0
2023-12-14 11:00:00,68.63,68.69,68.35,68.49,71941.0,66.9544,67.0129,66.6812,66.8178,71941.0
2023-12-14 11:30:00,68.48,68.69,68.42,68.56,98091.0,66.808,67.0129,66.7495,66.8861,98091.0
2023-12-14 12:00:00,68.56,68.91,68.51,68.86,113324.0,66.8861,67.2275,66.8373,67.1788,113324.0
2023-12-14 12:30:00,68.86,69.33,68.84,69.1,76327.0,67.1788,67.6373,67.1592,67.4129,76327.0
2023-12-14 13:00:00,69.1,69.11,68.84,68.92,68771.0,67.4129,67.4227,67.1592,67.2373,68771.0
2023-12-14 13:30:00,68.92,69.16,68.83,68.94,85371.0,67.2373,67.4714,67.1495,67.2568,85371.0
2023-12-14 14:00:00,68.95,69.22,68.95,69.11,70505.0,67.2666,67.53,67.2666,67.4227,70505.0
2023-12-14 14:30:00,69.11,69.42,69.08,69.4,74841.0,67.4227,67.7251,67.3934,67.7056,74841.0
2023-12-14 15:00:00,69.4,69.56,69.33,69.49,107595.0,67.7056,67.8617,67.6373,67.7934,107595.0
2023-12-14 15:30:00,69.49,69.58,69.17,69.34,414547.0,67.7934,67.8812,67.4812,67.647,414547.0
2023-12-15 09:30:00,68.92,69.66,68.76,69.11,328229.0,67.2373,67.9592,67.0812,67.4227,328229.0
2023-12-15 10:00:00,69.15,69.43,69.13,69.34,52776.0,67.4617,67.7348,67.4422,67.647,52776.0
2023-12-15 10:30:00,69.34,69.62,69.2,69.47,56598.0,67.647,67.9202,67.5105,67.7739,56598.0
2023-12-15 11:00:00,69.5,69.56,69.22,69.27,64800.0,67.8031,67.8617,67.53,67.5787,64800.0
2023-12-15 11:30:00,69.26,69.29,69.05,69.14,68188.0,67.569,67.5983,67.3641,67.4519,68188.0
2023-12-15 12:00:00,69.15,69.17,68.99,68.99,80581.0,67.4617,67.4812,67.3056,67.3056,80581.0
2023-12-15 12:30:00,69.01,69.08,68.65,68.65,103485.0,67.3251,67.3934,66.9739,66.9739,103485.0
2023-12-15 13:00:00,68.67,68.77,68.59,68.74,78055.0,66.9934,67.091,66.9154,67.0617,78055.0
2023-12-15 13:30:00,68.74,68.76,68.31,68.34,83889.0,67.0617,67.0812,66.6422,66.6715,83889.0
2023-12-15 14:00:00,68.33,68.57,68.31,68.45,46079.0,66.6617,66.8958,66.6422,66.7788,46079.0
2023-12-15 14:30:00,68.42,68.56,68.37,68.45,73382.0,66.7495,66.8861,66.7007,66.7788,73382.0
2023-12-15 15:00:00,68.46,68.56,68.41,68.46,83947.0,66.7885,66.8861,66.7397,66.7885,83947.0
2023-12-15 15:30:00,68.46,68.86,68.24,68.6,438456.0,66.7885,67.1788,66.5739,66.9251,438456.0
2023-12-18 09:30:00,69.04,69.04,67.9,68.01,70864.0,67.3544,67.3544,66.2422,66.3495,70864.0
2023-12-18 10:00:00,68.03,68.21,67.9,67.99,75676.0,66.369,66.5446,66.2422,66.33,75676.0
2023-12-18 10:30:00,67.99,67.99,67.59,67.73,108846.0,66.33,66.33,65.9398,66.0763,108846.0
2023-12-18 11:00:00,67.73,67.99,67.64,67.95,60679.0,66.0763,66.33,65.9885,66.291,60679.0
2023-12-18 11:30:00,67.95,68.02,67.76,68.0,31075.0,66.291,66.3593,66.1056,66.3398,31075.0
2023-12-18 12:00:00,67.99,68.17,67.87,68.08,49859.0,66.33,66.5056,66.2129,66.4178,49859.0
2023-12-18 12:30:00,68.08,68.16,68.06,68.14,27299.0,66.4178,66.4958,66.3983,66.4763,27299.0
2023-12-18 13:00:00,68.11,68.14,67.89,67.9,31154.0,66.4471,66.4763,66.2324,66.2422,31154.0
2023-12-18 13:30:00,67.9,67.95,67.78,67.83,54240.0,66.2422,66.291,66.1251,66.1739,54240.0
2023-12-18 14:00:00,67.82,68.0,67.76,67.79,62310.0,66.1642,66.3398,66.1056,66.1349,62310.0
2023-12-18 14:30:00,67.8,67.95,67.72,67.84,54429.0,66.1446,66.291,66.0666,66.1837,54429.0
2023-12-18 15:00:00,67.84,67.97,67.75,67.87,75437.0,66.1837,66.3105,66.0959,66.2129,75437.0
2023-12-18 15:30:00,67.87,68.07,67.82,67.95,269353.0,66.2129,66.408,66.1642,66.291,269353.0
2023-12-19 09:30:00,68.45,68.45,67.84,68.24,63127.0,66.7788,66.7788,66.1837,66.5739,63127.0
2023-12-19 10:00:00,68.24,68.36,68.02,68.21,37813.0,66.5739,66.691,66.3593,66.5446,37813.0
2023-12-19 10:30:00,68.17,68.49,68.15,68.39,53498.0,66.5056,66.8178,66.4861,66.7202,53498.0
2023-12-19 11:00:00,68.4,68.51,68.28,68.28,40154.0,66.73,66.8373,66.6129,66.6129,40154.0
2023-12-19 11:30:00,68.27,68.27,68.11,68.17,29664.0,66.6032,66.6032,66.4471,66.5056,29664.0
2023-12-19 12:00:00,68.16,68.29,68.14,68.27,33211.0,66.4958,66.6227,66.4763,66.6032,33211.0
2023-12-19 12:30:00,68.27,68.27,68.06,68.18,36895.0,66.6032,66.6032,66.3983,66.5154,36895.0
2023-12-19 13:00:00,68.17,68.23,68.03,68.07,81902.0,66.5056,66.5641,66.369,66.408,81902.0
2023-12-19 13:30:00,68.07,68.32,68.07,68.16,50674.0,66.408,66.6519,66.408,66.4958,50674.0
2023-12-19 14:00:00,68.17,68.18,68.06,68.11,49914.0,66.5056,66.5154,66.3983,66.4471,49914.0
2023-12-19 14:30:00,68.12,68.15,67.94,68.01,64401.0,66.4568,66.4861,66.2812,66.3495,64401.0
2023-12-19 15:00:00,68.02,68.12,67.99,68.12,79067.0,66.3593,66.4568,66.33,66.4568,79067.0
2023-12-19 15:30:00,68.11,68.21,68.05,68.09,250093.0,66.4471,66.5446,66.3885,66.4276,250093.0
2023-12-20 09:30:00,68.05,68.18,67.59,68.04,92376.0,66.3885,66.5154,65.9398,66.3788,92376.0
2023-12-20 10:00:00,68.05,68.45,68.05,68.4,53412.0,66.3885,66.7788,66.3885,66.73,53412.0
2023-12-20 10:30:00,68.4,68.53,68.34,68.37,55747.0,66.73,66.8568,66.6715,66.7007,55747.0
2023-12-20 11:00:00,68.36,68.56,68.35,68.48,28864.0,66.691,66.8861,66.6812,66.808,28864.0
2023-12-20 11:30:00,68.5,68.56,68.42,68.51,35953.0,66.8275,66.8861,66.7495,66.8373,35953.0
2023-12-20 12:00:00,68.52,68.56,68.45,68.52,26156.0,66.8471,66.8861,66.7788,66.8471,26156.0
2023-12-20 12:30:00,68.53,68.61,68.41,68.59,34666.0,66.8568,66.9349,66.7397,66.9154,34666.0
2023-12-20 13:00:00,68.58,68.58,68.32,68.38,32496.0,66.9056,66.9056,66.6519,66.7105,32496.0
2023-12-20 13:30:00,68.39,68.43,68.31,68.33,24776.0,66.7202,66.7593,66.6422,66.6617,24776.0
2023-12-20 14:00:00,68.33,68.4,68.16,68.3,54786.0,66.6617,66.73,66.4958,66.6324,54786.0
2023-12-20 14:30:00,68.31,68.32,67.72,67.79,38830.0,66.6422,66.6519,66.0666,66.1349,38830.0
2023-12-20 15:00:00,67.78,67.97,67.54,67.58,69236.0,66.1251,66.3105,65.891,65.93,69236.0
2023-12-20 15:30:00,67.59,67.68,66.99,67.04,348090.0,65.9398,66.0276,65.3544,65.4032,348090.0
2023-12-21 09:30:00,67.74,68.06,67.46,67.57,24829.0,66.0861,66.3983,65.8129,65.9203,24829.0
2023-12-21 10:00:00,67.56,67.67,67.3,67.34,35672.0,65.9105,66.0178,65.6568,65.6959,35672.0
2023-12-21 10:30:00,67.35,67.41,67.1,67.17,51514.0,65.7056,65.7642,65.4617,65.53,51514.0
2023-12-21 11:00:00,67.27,67.32,67.14,67.27,30796.0,65.6276,65.6764,65.5008,65.6276,30796.0
2023-12-21 11:30:00,67.27,67.29,66.86,66.86,53323.0,65.6276,65.6471,65.2276,65.2276,53323.0
2023-12-21 12:00:00,66.85,66.94,66.67,66.79,45909.0,65.2178,65.3056,65.0422,65.1593,45909.0
2023-12-21 12:30:00,66.77,66.97,66.72,66.77,81211.0,65.1398,65.3349,65.091,65.1398,81211.0
2023-12-21 13:00:00,66.78,66.86,66.53,66.66,96167.0,65.1495,65.2276,64.9056,65.0325,96167.0
2023-12-21 13:30:00,66.66,66.79,66.61,66.74,55192.0,65.0325,65.1593,64.9837,65.1105,55192.0
2023-12-21 14:00:00,66.73,66.91,66.59,66.8,138991.0,65.1008,65.2764,64.9642,65.1691,138991.0
2023-12-21 14:30:00,66.8,66.92,66.74,66.79,50281.0,65.1691,65.2861,65.1105,65.1593,50281.0
2023-12-21 15:00:00,66.81,66.98,66.71,66.98,76639.0,65.1788,65.3447,65.0813,65.3447,76639.0
2023-12-21 15:30:00,67.0,67.42,66.92,67.39,267943.0,65.3642,65.7739,65.2861,65.7446,267943.0
2023-12-22 09:30:00,67.69,67.69,67.13,67.22,47829.0,66.0373,66.0373,65.491,65.5788,47829.0
2023-12-22 10:00:00,67.27,67.57,67.21,67.53,73945.0,65.6276,65.9203,65.569,65.8812,73945.0
2023-12-22 10:30:00,67.55,67.66,67.37,67.38,38158.0,65.9007,66.0081,65.7251,65.7349,38158.0
2023-12-22 11:00:00,67.38,67.5,67.31,67.46,27946.0,65.7349,65.852,65.6666,65.8129,27946.0
2023-12-22 11:30:00,67.48,67.6,67.44,67.46,26843.0,65.8325,65.9495,65.7934,65.8129,26843.0
2023-12-22 12:00:00,67.45,67.58,67.37,67.58,17959.0,65.8032,65.93,65.7251,65.93,17959.0
2023-12-22 12:30:00,67.63,67.63,67.53,67.57,13485.0,65.9788,65.9788,65.8812,65.9203,13485.0
2023-12-22 13:00:00,67.59,67.63,67.55,67.58,13640.0,65.9398,65.9788,65.9007,65.93,13640.0
2023-12-22 13:30:00,67.58,67.6,67.5,67.59,20639.0,65.93,65.9495,65.852,65.9398,20639.0
2023-12-22 14:00:00,67.59,67.59,67.12,67.14,26202.0,65.9398,65.9398,65.4812,65.5008,26202.0
2023-12-22 14:30:00,67.09,67.46,67.08,67.44,36643.0,65.452,65.8129,65.4422,65.7934,36643.0
2023-12-22 15:00:00,67.45,67.47,67.31,67.43,55327.0,65.8032,65.8227,65.6666,65.7837,55327.0
2023-12-22 15:30:00,67.42,67.44,67.15,67.24,246527.0,65.7739,65.7934,65.5105,65.5983,246527.0
2023-12-26 09:30:00,67.21,67.36,66.95,67.23,24378.0,65.569,65.7154,65.3154,65.5886,24378.0
2023-12-26 10:00:00,67.23,67.39,67.11,67.11,29467.0,65.5886,65.7446,65.4715,65.4715,29467.0
2023-12-26 10:30:00,67.09,67.21,67.07,67.21,21394.0,65.452,65.569,65.4325,65.569,21394.0
2023-12-26 11:00:00,67.22,67.25,67.16,67.19,20974.0,65.5788,65.6081,65.5203,65.5495,20974.0
2023-12-26 11:30:00,67.18,67.3,67.18,67.28,25265.0,65.5398,65.6568,65.5398,65.6373,25265.0
2023-12-26 12:00:00,67.29,67.32,67.24,67.27,21883.0,65.6471,65.6764,65.5983,65.6276,21883.0
2023-12-26 12:30:00,67.26,67.28,67.13,67.16,17821.0,65.6178,65.6373,65.491,65.5203,17821.0
2023-12-26 13:00:00,67.17,67.31,67.17,67.28,27201.0,65.53,65.6666,65.53,65.6373,27201.0
2023-12-26 13:30:00,67.3,67.33,67.24,67.27,14744.0,65.6568,65.6861,65.5983,65.6276,14744.0
2023-12-26 14:00:00,67.27,67.34,67.25,67.28,32696.0,65.6276,65.6959,65.6081,65.6373,32696.0
2023-12-26 14:30:00,67.28,67.33,67.23,67.23,36957.0,65.6373,65.6861,65.5886,65.5886,36957.0
2023-12-26 15:00:00,67.23,67.29,67.17,67.24,44282.0,65.5886,65.6471,65.53,65.5983,44282.0
2023-12-26 15:30:00,67.23,67.37,67.18,67.28,170090.0,65.5886,65.7251,65.5398,65.6373,170090.0
2023-12-27 09:30:00,67.35,67.54,67.17,67.44,21382.0,65.7056,65.891,65.53,65.7934,21382.0
2023-12-27 10:00:00,67.44,67.56,67.37,67.46,18562.0,65.7934,65.9105,65.7251,65.8129,18562.0
2023-12-27 10:30:00,67.45,67.46,67.24,67.3,33750.0,65.8032,65.8129,65.5983,65.6568,33750.0
2023-12-27 11:00:00,67.28,67.43,67.28,67.35,23124.0,65.6373,65.7837,65.6373,65.7056,23124.0
2023-12-27 11:30:00,67.33,67.49,67.33,67.42,24091.0,65.6861,65.8422,65.6861,65.7739,24091.0
2023-12-27 12:00:00,67.42,67.47,67.35,67.38,31361.0,65.7739,65.8227,65.7056,65.7349,31361.0
2023-12-27 12:30:00,67.38,67.41,67.28,67.4,15624.0,65.7349,65.7642,65.6373,65.7544,15624.0
2023-12-27 13:00:00,67.41,67.6,67.38,67.41,28322.0,65.7642,65.9495,65.7349,65.7642,28322.0
2023-12-27 13:30:00,67.4,67.41,67.28,67.28,21698.0,65.7544,65.7642,65.6373,65.6373,21698.0
2023-12-27 14:00:00,67.24,67.36,67.1,67.31,28317.0,65.5983,65.7154,65.4617,65.6666,28317.0
2023-12-27 14:30:00,67.31,67.31,67.12,67.17,25373.0,65.6666,65.6666,65.4812,65.53,25373.0
2023-12-27 15:00:00,67.17,67.32,67.16,67.3,40638.0,65.53,65.6764,65.5203,65.6568,40638.0
2023-12-27 15:30:00,67.31,67.4,67.12,67.28,113712.0,65.6666,65.7544,65.4812,65.6373,113712.0
2023-12-28 09:30:00,67.35,67.44,66.79,67.25,36610.0,65.7056,65.7934,65.1593,65.6081,36610.0
2023-12-28 10:00:00,67.25,67.36,67.17,67.3,22751.0,65.6081,65.7154,65.53,65.6568,22751.0
2023-12-28 10:30:00,67.31,67.36,67.02,67.09,22331.0,65.6666,65.7154,65.3837,65.452,22331.0
2023-12-28 11:00:00,67.1,67.13,66.96,66.99,32232.0,65.4617,65.491,65.3251,65.3544,32232.0
2023-12-28 11:30:00,66.98,67.05,66.92,67.05,19082.0,65.3447,65.413,65.2861,65.413,19082.0
2023-12-28 12:00:00,67.05,67.17,67.04,67.11,22859.0,65.413,65.53,65.4032,65.4715,22859.0
2023-12-28 12:30:00,67.11,67.16,67.09,67.13,22974.0,65.4715,65.5203,65.452,65.491,22974.0
2023-12-28 13:00:00,67.13,67.17,66.96,67.12,22123.0,65.491,65.53,65.3251,65.4812,22123.0
2023-12-28 13:30:00,67.13,67.2,67.11,67.13,18923.0,65.491,65.5593,65.4715,65.491,18923.0
2023-12-28 14:00:00,67.14,67.19,67.09,67.12,23492.0,65.5008,65.5495,65.452,65.4812,23492.0
2023-12-28 14:30:00,67.12,67.19,67.08,67.16,31850.0,65.4812,65.5495,65.4422,65.5203,31850.0
2023-12-28 15:00:00,67.16,67.19,67.09,67.1,42728.0,65.5203,65.5495,65.452,65.4617,42728.0
2023-12-28 15:30:00,67.1,67.24,67.1,67.17,152149.0,65.4617,65.5983,65.4617,65.53,152149.0
2023-12-29 09:30:00,66.92,67.41,66.78,67.28,54672.0,65.2861,65.7642,65.1495,65.6373,54672.0
2023-12-29 10:00:00,67.3,67.41,67.16,67.16,36311.0,65.6568,65.7642,65.5203,65.5203,36311.0
2023-12-29 10:30:00,67.16,67.18,66.98,67.14,22184.0,65.5203,65.5398,65.3447,65.5008,22184.0
2023-12-29 11:00:00,67.13,67.24,66.96,67.02,34247.0,65.491,65.5983,65.3251,65.3837,34247.0
2023-12-29 11:30:00,67.02,67.07,66.95,66.97,14540.0,65.3837,65.4325,65.3154,65.3349,14540.0
2023-12-29 12:00:00,67.02,67.02,66.84,66.87,15566.0,65.3837,65.3837,65.2081,65.2373,15566.0
2023-12-29 12:30:00,66.87,67.11,66.86,67.09,14695.0,65.2373,65.4715,65.2276,65.452,14695.0
2023-12-29 13:00:00,67.08,67.13,67.0,67.01,17265.0,65.4422,65.491,65.3642,65.3739,17265.0
2023-12-29 13:30:00,67.0,67.1,66.98,67.04,13002.0,65.3642,65.4617,65.3447,65.4032,13002.0
2023-12-29 14:00:00,67.05,67.07,66.97,66.98,27653.0,65.413,65.4325,65.3349,65.3447,27653.0
2023-12-29 14:30:00,66.97,67.12,66.97,67.12,23985.0,65.3349,65.4812,65.3349,65.4812,23985.0
2023-12-29 15:00:00,67.12,67.24,67.05,67.23,44676.0,65.4812,65.5983,65.413,65.5886,44676.0
2023-12-29 15:30:00,67.22,67.29,66.91,66.98,106331.0,65.5788,65.6471,65.2764,65.3447,106331.0
2024-01-02 09:30:00,66.33,66.95,65.64,66.95,74905.0,64.7105,65.3154,64.0374,65.3154,74905.0
2024-01-02 10:00:00,67.03,67.25,66.89,67.0,54237.0,65.3934,65.6081,65.2569,65.3642,54237.0
2024-01-02 10:30:00,66.99,66.99,66.54,66.56,36033.0,65.3544,65.3544,64.9154,64.9349,36033.0
2024-01-02 11:00:00,66.57,66.94,66.55,66.89,42146.0,64.9447,65.3056,64.9252,65.2569,42146.0
2024-01-02 11:30:00,66.89,67.09,66.79,67.06,29396.0,65.2569,65.452,65.1593,65.4227,29396.0
2024-01-02 12:00:00,67.06,67.1,66.91,66.95,34813.0,65.4227,65.4617,65.2764,65.3154,34813.0
2024-01-02 12:30:00,66.94,67.1,66.87,66.88,22042.0,65.3056,65.4617,65.2373,65.2471,22042.0
2024-01-02 13:00:00,66.87,66.95,66.78,66.84,29773.0,65.2373,65.3154,65.1495,65.2081,29773.0
2024-01-02 13:30:00,66.83,66.94,66.78,66.86,24854.0,65.1983,65.3056,65.1495,65.2276,24854.0
2024-01-02 14:00:00,66.86,66.88,66.69,66.77,34767.0,65.2276,65.2471,65.0617,65.1398,34767.0
2024-01-02 14:30:00,66.76,66.76,66.47,66.52,45272.0,65.13,65.13,64.8471,64.8959,45272.0
2024-01-02 15:00:00,66.51,66.67,66.44,66.59,51794.0,64.8861,65.0422,64.8178,64.9642,51794.0
2024-01-02 15:30:00,66.59,66.67,66.37,66.57,392546.0,64.9642,65.0422,64.7496,64.9447,392546.0
2024-01-03 09:30:00,65.57,65.81,65.08,65.28,107273.0,63.9691,64.2032,63.491,63.6862,107273.0
2024-01-03 10:00:00,65.33,65.68,65.3,65.33,64194.0,63.7349,64.0764,63.7057,63.7349,64194.0
2024-01-03 10:30:00,65.32,65.32,64.82,65.06,60633.0,63.7252,63.7252,63.2374,63.4715,60633.0
2024-01-03 11:00:00,65.13,65.29,65.01,65.15,52051.0,63.5398,63.6959,63.4228,63.5593,52051.0
2024-01-03 11:30:00,65.13,65.18,65.03,65.07,64511.0,63.5398,63.5886,63.4423,63.4813,64511.0
2024-01-03 12:00:00,65.06,65.11,64.91,65.11,62577.0,63.4715,63.5203,63.3252,63.5203,62577.0
2024-01-03 12:30:00,65.11,65.2,65.0,65.17,47554.0,63.5203,63.6081,63.413,63.5789,47554.0
2024-01-03 13:00:00,65.17,65.4,65.17,65.39,37091.0,63.5789,63.8032,63.5789,63.7935,37091.0
2024-01-03 13:30:00,65.4,65.41,65.13,65.17,46779.0,63.8032,63.813,63.5398,63.5789,46779.0
2024-01-03 14:00:00,65.16,65.28,64.99,65.22,160272.0,63.5691,63.6862,63.4032,63.6276,160272.0
2024-01-03 14:30:00,65.21,65.28,64.74,64.75,217116.0,63.6179,63.6862,63.1593,63.1691,217116.0
2024-01-03 15:00:00,64.75,64.75,64.24,64.4,128745.0,63.1691,63.1691,62.6716,62.8277,128745.0
2024-01-03 15:30:00,64.39,64.67,64.19,64.26,709076.0,62.8179,63.0911,62.6228,62.6911,709076.0
2024-01-04 09:30:00,63.6,64.9,63.6,64.26,118351.0,62.0472,63.3154,62.0472,62.6911,118351.0
2024-01-04 10:00:00,64.25,64.68,64.19,64.52,67163.0,62.6813,63.1008,62.6228,62.9447,67163.0
2024-01-04 10:30:00,64.55,64.55,64.27,64.36,80414.0,62.974,62.974,62.7008,62.7886,80414.0
2024-01-04 11:00:00,64.36,64.68,64.36,64.59,46816.0,62.7886,63.1008,62.7886,63.013,46816.0
2024-01-04 11:30:00,64.6,64.74,64.32,64.43,91534.0,63.0228,63.1593,62.7496,62.8569,91534.0
2024-01-04 12:00:00,64.43,64.45,64.23,64.3,57769.0,62.8569,62.8764,62.6618,62.7301,57769.0
2024-01-04 12:30:00,64.3,64.38,64.21,64.31,54291.0,62.7301,62.8081,62.6423,62.7398,54291.0
2024-01-04 13:00:00,64.29,64.38,64.28,64.31,47066.0,62.7203,62.8081,62.7106,62.7398,47066.0
2024-01-04 13:30:00,64.32,64.4,64.1,64.15,65849.0,62.7496,62.8277,62.535,62.5838,65849.0
2024-01-04 14:00:00,64.15,64.24,64.08,64.14,92682.0,62.5838,62.6716,62.5155,62.574,92682.0
2024-01-04 14:30:00,64.14,64.21,64.02,64.11,121463.0,62.574,62.6423,62.4569,62.5447,121463.0
2024-01-04 15:00:00,64.11,64.23,63.99,64.13,139829.0,62.5447,62.6618,62.4277,62.5642,139829.0
2024-01-04 15:30:00,64.14,64.35,64.08,64.23,424189.0,62.574,62.7789,62.5155,62.6618,424189.0
2024-01-05 09:30:00,64.02,64.83,63.86,64.64,57150.0,62.4569,63.2472,62.3008,63.0618,57150.0
2024-01-05 10:00:00,64.69,65.32,64.69,65.16,58247.0,63.1106,63.7252,63.1106,63.5691,58247.0
2024-01-05 10:30:00,65.14,65.35,65.11,65.24,55074.0,63.5496,63.7545,63.5203,63.6471,55074.0
2024-01-05 11:00:00,65.25,65.35,65.05,65.15,49928.0,63.6569,63.7545,63.4618,63.5593,49928.0
2024-01-05 11:30:00,65.16,65.18,65.07,65.11,37885.0,63.5691,63.5886,63.4813,63.5203,37885.0
2024-01-05 12:00:00,65.11,65.11,64.77,64.82,36328.0,63.5203,63.5203,63.1886,63.2374,36328.0
2024-01-05 12:30:00,64.81,64.95,64.81,64.92,15536.0,63.2276,63.3642,63.2276,63.335,15536.0
2024-01-05 13:00:00,64.9,65.06,64.81,65.06,26306.0,63.3154,63.4715,63.2276,63.4715,26306.0
2024-01-05 13:30:00,65.1,65.2,65.07,65.11,27166.0,63.5106,63.6081,63.4813,63.5203,27166.0
2024-01-05 14:00:00,65.12,65.37,65.11,65.18,46741.0,63.5301,63.774,63.5203,63.5886,46741.0
2024-01-05 14:30:00,65.17,65.19,64.84,64.87,40914.0,63.5789,63.5984,63.2569,63.2862,40914.0
2024-01-05 15:00:00,64.87,65.08,64.85,65.08,41316.0,63.2862,63.491,63.2667,63.491,41316.0
2024-01-05 15:30:00,65.07,65.21,64.96,65.03,179324.0,63.4813,63.6179,63.374,63.4423,179324.0
2024-01-08 09:30:00,65.33,65.66,65.2,65.65,47828.0,63.7349,64.0569,63.6081,64.0471,47828.0
2024-01-08 10:00:00,65.66,65.94,65.58,65.8,55779.0,64.0569,64.3301,63.9788,64.1935,55779.0
2024-01-08 10:30:00,65.8,66.17,65.78,66.16,103395.0,64.1935,64.5544,64.174,64.5447,103395.0
2024-01-08 11:00:00,66.18,66.29,66.04,66.06,90476.0,64.5642,64.6715,64.4276,64.4471,90476.0
2024-01-08 11:30:00,66.06,66.1,65.98,66.03,34805.0,64.4471,64.4861,64.3691,64.4179,34805.0
2024-01-08 12:00:00,66.04,66.05,65.7,65.7,44453.0,64.4276,64.4374,64.0959,64.0959,44453.0
2024-01-08 12:30:00,65.7,65.96,65.7,65.94,27529.0,64.0959,64.3496,64.0959,64.3301,27529.0
2024-01-08 13:00:00,65.95,66.08,65.94,66.06,35470.0,64.3398,64.4666,64.3301,64.4471,35470.0
2024-01-08 13:30:00,66.03,66.17,66.03,66.17,44630.0,64.4179,64.5544,64.4179,64.5544,44630.0
2024-01-08 14:00:00,66.16,66.38,66.13,66.37,49817.0,64.5447,64.7593,64.5154,64.7496,49817.0
2024-01-08 14:30:00,66.39,66.53,66.24,66.5,130147.0,64.7691,64.9056,64.6227,64.8764,130147.0
2024-01-08 15:00:00,66.5,66.71,66.43,66.64,67449.0,64.8764,65.0813,64.8081,65.013,67449.0
2024-01-08 15:30:00,66.64,66.88,66.58,66.79,296352.0,65.013,65.2471,64.9544,65.1593,296352.0
2024-01-09 09:30:00,66.13,66.61,65.93,66.61,50719.0,64.5154,64.9837,64.3203,64.9837,50719.0
2024-01-09 10:00:00,66.61,66.79,66.44,66.7,35593.0,64.9837,65.1593,64.8178,65.0715,35593.0
2024-01-09 10:30:00,66.7,66.75,66.59,66.63,26522.0,65.0715,65.1203,64.9642,65.0032,26522.0
2024-01-09 11:00:00,66.6,66.73,66.58,66.73,39479.0,64.9739,65.1008,64.9544,65.1008,39479.0
2024-01-09 11:30:00,66.75,66.99,66.71,66.94,41698.0,65.1203,65.3544,65.0813,65.3056,41698.0
2024-01-09 12:00:00,66.95,67.11,66.85,67.11,49921.0,65.3154,65.4715,65.2178,65.4715,49921.0
2024-01-09 12:30:00,67.13,67.14,67.06,67.14,24076.0,65.491,65.5008,65.4227,65.5008,24076.0
2024-01-09 13:00:00,67.15,67.29,67.02,67.05,29731.0,65.5105,65.6471,65.3837,65.413,29731.0
2024-01-09 13:30:00,67.04,67.28,66.95,67.23,22563.0,65.4032,65.6373,65.3154,65.5886,22563.0
2024-01-09 14:00:00,67.25,67.32,67.05,67.06,42242.0,65.6081,65.6764,65.413,65.4227,42242.0
2024-01-09 14:30:00,67.07,67.1,66.97,67.07,32552.0,65.4325,65.4617,65.3349,65.4325,32552.0
2024-01-09 15:00:00,67.08,67.2,67.02,67.13,44132.0,65.4422,65.5593,65.3837,65.491,44132.0
2024-01-09 15:30:00,67.13,67.29,67.06,67.24,249107.0,65.491,65.6471,65.4227,65.5983,249107.0
2024-01-10 09:30:00,67.33,68.04,67.24,67.84,65494.0,65.6861,66.3788,65.5983,66.1837,65494.0
2024-01-10 10:00:00,67.84,67.85,67.49,67.8,41367.0,66.1837,66.1934,65.8422,66.1446,41367.0
2024-01-10 10:30:00,67.83,68.09,67.82,68.09,36643.0,66.1739,66.4276,66.1642,66.4276,36643.0
2024-01-10 11:00:00,68.11,68.22,67.89,67.92,55345.0,66.4471,66.5544,66.2324,66.2617,55345.0
2024-01-10 11:30:00,67.92,67.92,67.61,67.63,28678.0,66.2617,66.2617,65.9593,65.9788,28678.0
2024-01-10 12:00:00,67.62,67.71,67.56,67.68,17263.0,65.969,66.0568,65.9105,66.0276,17263.0
2024-01-10 12:30:00,67.67,67.74,67.59,67.67,26876.0,66.0178,66.0861,65.9398,66.0178,26876.0
2024-01-10 13:00:00,67.65,67.86,67.61,67.79,65591.0,65.9983,66.2032,65.9593,66.1349,65591.0
2024-01-10 13:30:00,67.77,67.86,67.73,67.78,27664.0,66.1154,66.2032,66.0763,66.1251,27664.0
2024-01-10 14:00:00,67.77,67.84,67.67,67.72,36667.0,66.1154,66.1837,66.0178,66.0666,36667.0
2024-01-10 14:30:00,67.73,67.92,67.72,67.9,81869.0,66.0763,66.2617,66.0666,66.2422,81869.0
2024-01-10 15:00:00,67.89,68.15,67.84,67.9,83860.0,66.2324,66.4861,66.1837,66.2422,83860.0
2024-01-10 15:30:00,67.9,68.24,67.89,68.17,221007.0,66.2422,66.5739,66.2324,66.5056,221007.0
2024-01-11 09:30:00,67.97,68.31,67.77,67.94,23281.0,66.3105,66.6422,66.1154,66.2812,23281.0
2024-01-11 10:00:00,67.95,67.95,67.36,67.64,28903.0,66.291,66.291,65.7154,65.9885,28903.0
2024-01-11 10:30:00,67.66,67.76,67.41,67.43,41154.0,66.0081,66.1056,65.7642,65.7837,41154.0
2024-01-11 11:00:00,67.44,67.51,67.16,67.2,43641.0,65.7934,65.8617,65.5203,65.5593,43641.0
2024-01-11 11:30:00,67.2,67.48,67.13,67.3,26438.0,65.5593,65.8325,65.491,65.6568,26438.0
2024-01-11 12:00:00,67.29,67.56,67.27,67.46,29389.0,65.6471,65.9105,65.6276,65.8129,29389.0
2024-01-11 12:30:00,67.45,67.67,67.45,67.59,49931.0,65.8032,66.0178,65.8032,65.9398,49931.0
2024-01-11 13:00:00,67.59,67.87,67.59,67.73,24335.0,65.9398,66.2129,65.9398,66.0763,24335.0
2024-01-11 13:30:00,67.72,67.79,67.6,67.79,22353.0,66.0666,66.1349,65.9495,66.1349,22353.0
2024-01-11 14:00:00,67.79,67.94,67.62,67.93,30949.0,66.1349,66.2812,65.969,66.2715,30949.0
2024-01-11 14:30:00,67.93,67.94,67.76,67.84,27659.0,66.2715,66.2812,66.1056,66.1837,27659.0
2024-01-11 15:00:00,67.84,68.07,67.71,68.0,54461.0,66.1837,66.408,66.0568,66.3398,54461.0
2024-01-11 15:30:00,68.0,68.17,67.94,68.11,186085.0,66.3398,66.5056,66.2812,66.4471,186085.0
2024-01-12 09:30:00,68.6,68.6,67.6,67.61,75657.0,66.9251,66.9251,65.9495,65.9593,75657.0
2024-01-12 10:00:00,67.61,67.66,67.09,67.15,46065.0,65.9593,66.0081,65.452,65.5105,46065.0
2024-01-12 10:30:00,67.16,67.24,66.74,66.84,55221.0,65.5203,65.5983,65.1105,65.2081,55221.0
2024-01-12 11:00:00,66.85,67.37,66.82,67.31,35590.0,65.2178,65.7251,65.1886,65.6666,35590.0
2024-01-12 11:30:00,67.32,67.38,67.04,67.14,34967.0,65.6764,65.7349,65.4032,65.5008,34967.0
2024-01-12 12:00:00,67.19,67.35,67.14,67.28,41755.0,65.5495,65.7056,65.5008,65.6373,41755.0
2024-01-12 12:30:00,67.27,67.31,67.12,67.23,26012.0,65.6276,65.6666,65.4812,65.5886,26012.0
2024-01-12 13:00:00,67.24,67.31,67.21,67.29,24924.0,65.5983,65.6666,65.569,65.6471,24924.0
2024-01-12 13:30:00,67.28,67.38,67.28,67.37,19271.0,65.6373,65.7349,65.6373,65.7251,19271.0
2024-01-12 14:00:00,67.38,67.54,67.38,67.42,15196.0,65.7349,65.891,65.7349,65.7739,15196.0
2024-01-12 14:30:00,67.43,67.43,67.3,67.33,18844.0,65.7837,65.7837,65.6568,65.6861,18844.0
2024-01-12 15:00:00,67.33,67.39,67.19,67.26,36592.0,65.6861,65.7446,65.5495,65.6178,36592.0
2024-01-12 15:30:00,67.27,67.32,67.16,67.27,162482.0,65.6276,65.6764,65.5203,65.6276,162482.0
2024-01-16 09:30:00,66.59,66.88,66.17,66.38,47593.0,64.9642,65.2471,64.5544,64.7593,47593.0
2024-01-16 10:00:00,66.55,66.88,66.34,66.84,25675.0,64.9252,65.2471,64.7203,65.2081,25675.0
2024-01-16 10:30:00,66.85,67.08,66.84,67.01,31199.0,65.2178,65.4422,65.2081,65.3739,31199.0
2024-01-16 11:00:00,66.96,66.99,66.61,66.85,36252.0,65.3251,65.3544,64.9837,65.2178,36252.0
2024-01-16 11:30:00,66.84,66.88,66.61,66.76,44752.0,65.2081,65.2471,64.9837,65.13,44752.0
2024-01-16 12:00:00,66.75,66.9,66.73,66.88,19490.0,65.1203,65.2666,65.1008,65.2471,19490.0
2024-01-16 12:30:00,66.87,66.89,66.69,66.77,35501.0,65.2373,65.2569,65.0617,65.1398,35501.0
2024-01-16 13:00:00,66.75,67.05,66.75,67.05,55586.0,65.1203,65.413,65.1203,65.413,55586.0
2024-01-16 13:30:00,67.12,67.18,66.99,67.06,38755.0,65.4812,65.5398,65.3544,65.4227,38755.0
2024-01-16 14:00:00,67.07,67.11,66.85,66.93,44863.0,65.4325,65.4715,65.2178,65.2959,44863.0
2024-01-16 14:30:00,66.94,67.04,66.89,66.93,88619.0,65.3056,65.4032,65.2569,65.2959,88619.0
2024-01-16 15:00:00,66.93,67.12,66.87,67.08,61884.0,65.2959,65.4812,65.2373,65.4422,61884.0
2024-01-16 15:30:00,67.11,67.49,67.09,67.46,245918.0,65.4715,65.8422,65.452,65.8129,245918.0
2024-01-17 09:30:00,66.91,67.39,66.62,67.15,41982.0,65.2764,65.7446,64.9934,65.5105,41982.0
2024-01-17 10:00:00,67.18,67.35,66.98,67.09,28351.0,65.5398,65.7056,65.3447,65.452,28351.0
2024-01-17 10:30:00,67.06,67.21,67.0,67.18,41456.0,65.4227,65.569,65.3642,65.5398,41456.0
2024-01-17 11:00:00,67.17,67.27,67.09,67.22,25929.0,65.53,65.6276,65.452,65.5788,25929.0
2024-01-17 11:30:00,67.24,67.52,67.17,67.24,125524.0,65.5983,65.8715,65.53,65.5983,125524.0
2024-01-17 12:00:00,67.23,67.34,67.01,67.02,31788.0,65.5886,65.6959,65.3739,65.3837,31788.0
2024-01-17 12:30:00,67.0,67.08,66.94,67.05,62116.0,65.3642,65.4422,65.3056,65.413,62116.0
2024-01-17 13:00:00,67.05,67.08,66.9,66.99,34353.0,65.413,65.4422,65.2666,65.3544,34353.0
2024-01-17 13:30:00,66.99,67.05,66.92,67.04,31218.0,65.3544,65.413,65.2861,65.4032,31218.0
2024-01-17 14:00:00,67.05,67.26,67.03,67.2,48300.0,65.413,65.6178,65.3934,65.5593,48300.0
2024-01-17 14:30:00,67.21,67.29,67.18,67.22,37077.0,65.569,65.6471,65.5398,65.5788,37077.0
2024-01-17 15:00:00,67.23,67.23,67.06,67.1,41748.0,65.5886,65.5886,65.4227,65.4617,41748.0
2024-01-17 15:30:00,67.09,67.36,67.08,67.31,212361.0,65.452,65.7154,65.4422,65.6666,212361.0
2024-01-18 09:30:00,67.66,68.04,67.47,67.69,36595.0,66.0081,66.3788,65.8227,66.0373,36595.0
2024-01-18 10:00:00,67.73,68.22,67.72,67.91,37119.0,66.0763,66.5544,66.0666,66.252,37119.0
2024-01-18 10:30:00,67.93,68.19,67.75,67.88,68681.0,66.2715,66.5251,66.0959,66.2227,68681.0
2024-01-18 11:00:00,67.86,67.86,67.64,67.76,33863.0,66.2032,66.2032,65.9885,66.1056,33863.0
2024-01-18 11:30:00,67.76,67.84,67.46,67.47,49469.0,66.1056,66.1837,65.8129,65.8227,49469.0
2024-01-18 12:00:00,67.45,67.45,67.24,67.31,25651.0,65.8032,65.8032,65.5983,65.6666,25651.0
2024-01-18 12:30:00,67.34,67.43,67.27,67.3,29948.0,65.6959,65.7837,65.6276,65.6568,29948.0
2024-01-18 13:00:00,67.29,67.29,67.15,67.27,17061.0,65.6471,65.6471,65.5105,65.6276,17061.0
2024-01-18 13:30:00,67.27,67.55,67.27,67.54,17327.0,65.6276,65.9007,65.6276,65.891,17327.0
2024-01-18 14:00:00,67.55,67.78,67.54,67.78,33752.0,65.9007,66.1251,65.891,66.1251,33752.0
2024-01-18 14:30:00,67.81,67.92,67.68,67.92,29979.0,66.1544,66.2617,66.0276,66.2617,29979.0
2024-01-18 15:00:00,67.91,68.11,67.87,68.07,48618.0,66.252,66.4471,66.2129,66.408,48618.0
2024-01-18 15:30:00,68.09,68.26,67.99,68.2,194465.0,66.4276,66.5934,66.33,66.5349,194465.0
2024-01-19 09:30:00,68.45,68.45,67.5,67.63,93418.0,66.7788,66.7788,65.852,65.9788,93418.0
2024-01-19 10:00:00,67.72,67.8,67.59,67.69,35114.0,66.0666,66.1446,65.9398,66.0373,35114.0
2024-01-19 10:30:00,67.68,67.8,67.6,67.63,31669.0,66.0276,66.1446,65.9495,65.9788,31669.0
2024-01-19 11:00:00,67.63,67.82,67.59,67.67,31877.0,65.9788,66.1642,65.9398,66.0178,31877.0
2024-01-19 11:30:00,67.66,67.66,67.45,67.53,45310.0,66.0081,66.0081,65.8032,65.8812,45310.0
2024-01-19 12:00:00,67.53,67.81,67.49,67.8,68441.0,65.8812,66.1544,65.8422,66.1446,68441.0
2024-01-19 12:30:00,67.79,67.8,67.58,67.78,112671.0,66.1349,66.1446,65.93,66.1251,112671.0
2024-01-19 13:00:00,67.77,67.78,67.62,67.77,280350.0,66.1154,66.1251,65.969,66.1154,280350.0
2024-01-19 13:30:00,67.76,68.01,67.73,67.92,70073.0,66.1056,66.3495,66.0763,66.2617,70073.0
2024-01-19 14:00:00,67.92,68.39,67.9,68.25,48394.0,66.2617,66.7202,66.2422,66.5837,48394.0
2024-01-19 14:30:00,68.28,68.35,68.14,68.35,101736.0,66.6129,66.6812,66.4763,66.6812,101736.0
2024-01-19 15:00:00,68.34,68.4,68.26,68.33,44466.0,66.6715,66.73,66.5934,66.6617,44466.0
2024-01-19 15:30:00,68.33,68.38,67.98,68.07,229762.0,66.6617,66.7105,66.3202,66.408,229762.0
2024-01-22 09:30:00,68.66,69.4,68.66,69.13,38222.0,66.9836,67.7056,66.9836,67.4422,38222.0
2024-01-22 10:00:00,69.16,69.45,69.07,69.33,39370.0,67.4714,67.7544,67.3836,67.6373,39370.0
2024-01-22 10:30:00,69.34,69.35,68.86,68.9,23065.0,67.647,67.6568,67.1788,67.2178,23065.0
2024-01-22 11:00:00,68.92,68.96,68.82,68.86,17233.0,67.2373,67.2763,67.1397,67.1788,17233.0
2024-01-22 11:30:00,68.95,68.95,68.77,68.91,23765.0,67.2666,67.2666,67.091,67.2275,23765.0
2024-01-22 12:00:00,68.91,68.92,68.78,68.83,17176.0,67.2275,67.2373,67.1007,67.1495,17176.0
2024-01-22 12:30:00,68.83,68.83,68.73,68.76,16481.0,67.1495,67.1495,67.0519,67.0812,16481.0
2024-01-22 13:00:00,68.75,68.82,68.66,68.66,22395.0,67.0714,67.1397,66.9836,66.9836,22395.0
2024-01-22 13:30:00,68.66,68.86,68.66,68.81,17967.0,66.9836,67.1788,66.9836,67.13,17967.0
2024-01-22 14:00:00,68.81,68.93,68.73,68.81,28733.0,67.13,67.247,67.0519,67.13,28733.0
2024-01-22 14:30:00,68.83,68.86,68.78,68.84,21111.0,67.1495,67.1788,67.1007,67.1592,21111.0
2024-01-22 15:00:00,68.86,69.08,68.76,69.07,29813.0,67.1788,67.3934,67.0812,67.3836,29813.0
2024-01-22 15:30:00,69.07,69.14,68.97,69.04,140088.0,67.3836,67.4519,67.2861,67.3544,140088.0
2024-01-23 09:30:00,68.6,68.91,67.76,68.0,75187.0,66.9251,67.2275,66.1056,66.3398,75187.0
2024-01-23 10:00:00,68.01,68.01,67.56,67.58,184428.0,66.3495,66.3495,65.9105,65.93,184428.0
2024-01-23 10:30:00,67.55,67.56,66.62,67.13,96754.0,65.9007,65.9105,64.9934,65.491,96754.0
2024-01-23 11:00:00,67.13,67.61,67.12,67.31,74176.0,65.491,65.9593,65.4812,65.6666,74176.0
2024-01-23 11:30:00,67.33,67.47,67.22,67.28,32852.0,65.6861,65.8227,65.5788,65.6373,32852.0
2024-01-23 12:00:00,67.29,67.32,67.15,67.29,29442.0,65.6471,65.6764,65.5105,65.6471,29442.0
2024-01-23 12:30:00,67.3,67.3,66.96,66.98,38428.0,65.6568,65.6568,65.3251,65.3447,38428.0
2024-01-23 13:00:00,66.99,67.16,66.89,67.03,43862.0,65.3544,65.5203,65.2569,65.3934,43862.0
2024-01-23 13:30:00,67.03,67.19,66.99,67.08,50222.0,65.3934,65.5495,65.3544,65.4422,50222.0
2024-01-23 14:00:00,67.06,67.11,66.95,67.02,38135.0,65.4227,65.4715,65.3154,65.3837,38135.0
2024-01-23 14:30:00,67.02,67.2,66.92,67.14,56319.0,65.3837,65.5593,65.2861,65.5008,56319.0
2024-01-23 15:00:00,67.14,67.31,67.09,67.23,105743.0,65.5008,65.6666,65.452,65.5886,105743.0
2024-01-23 15:30:00,67.23,67.28,67.02,67.02,257411.0,65.5886,65.6373,65.3837,65.3837,257411.0
2024-01-24 09:30:00,67.44,67.48,66.44,66.56,83359.0,65.7934,65.8325,64.8178,64.9349,83359.0
2024-01-24 10:00:00,66.54,66.56,66.21,66.48,32859.0,64.9154,64.9349,64.5935,64.8569,32859.0
2024-01-24 10:30:00,66.47,66.79,66.29,66.63,47273.0,64.8471,65.1593,64.6715,65.0032,47273.0
2024-01-24 11:00:00,66.65,66.81,66.6,66.73,32657.0,65.0227,65.1788,64.9739,65.1008,32657.0
2024-01-24 11:30:00,66.72,66.74,66.52,66.66,26542.0,65.091,65.1105,64.8959,65.0325,26542.0
2024-01-24 12:00:00,66.68,66.68,66.45,66.55,22834.0,65.052,65.052,64.8276,64.9252,22834.0
2024-01-24 12:30:00,66.56,66.64,66.5,66.57,40742.0,64.9349,65.013,64.8764,64.9447,40742.0
2024-01-24 13:00:00,66.58,66.61,66.19,66.2,36331.0,64.9544,64.9837,64.5739,64.5837,36331.0
2024-01-24 13:30:00,66.19,66.19,65.94,66.03,43832.0,64.5739,64.5739,64.3301,64.4179,43832.0
2024-01-24 14:00:00,66.01,66.02,65.73,65.83,49218.0,64.3983,64.4081,64.1252,64.2227,49218.0
2024-01-24 14:30:00,65.84,65.95,65.72,65.82,61344.0,64.2325,64.3398,64.1154,64.213,61344.0
2024-01-24 15:00:00,65.81,65.83,65.55,65.61,68245.0,64.2032,64.2227,63.9496,64.0081,68245.0
2024-01-24 15:30:00,65.62,65.72,65.4,65.49,386739.0,64.0179,64.1154,63.8032,63.891,386739.0
2024-01-25 09:30:00,66.33,66.82,65.94,66.67,59853.0,64.7105,65.1886,64.3301,65.0422,59853.0
2024-01-25 10:00:00,66.75,66.93,66.44,66.68,49003.0,65.1203,65.2959,64.8178,65.052,49003.0
2024-01-25 10:30:00,66.67,66.74,66.39,66.52,56078.0,65.0422,65.1105,64.7691,64.8959,56078.0
2024-01-25 11:00:00,66.5,66.94,66.5,66.94,27490.0,64.8764,65.3056,64.8764,65.3056,27490.0
2024-01-25 11:30:00,66.93,66.96,66.74,66.81,20469.0,65.2959,65.3251,65.1105,65.1788,20469.0
2024-01-25 12:00:00,66.81,66.94,66.69,66.9,46920.0,65.1788,65.3056,65.0617,65.2666,46920.0
2024-01-25 12:30:00,66.92,66.95,66.79,66.83,27075.0,65.2861,65.3154,65.1593,65.1983,27075.0
2024-01-25 13:00:00,66.83,67.0,66.68,66.7,71811.0,65.1983,65.3642,65.052,65.0715,71811.0
2024-01-25 13:30:00,66.72,66.99,66.71,66.95,29620.0,65.091,65.3544,65.0813,65.3154,29620.0
2024-01-25 14:00:00,66.94,67.03,66.84,67.0,49630.0,65.3056,65.3934,65.2081,65.3642,49630.0
2024-01-25 14:30:00,67.0,67.03,66.87,66.96,35231.0,65.3642,65.3934,65.2373,65.3251,35231.0
2024-01-25 15:00:00,66.95,67.01,66.93,66.96,49154.0,65.3154,65.3739,65.2959,65.3251,49154.0
2024-01-25 15:30:00,66.96,67.2,66.94,67.18,341253.0,65.3251,65.5593,65.3056,65.5398,341253.0
2024-01-26 09:30:00,67.2,67.52,66.9,67.49,33612.0,65.5593,65.8715,65.2666,65.8422,33612.0
2024-01-26 10:00:00,67.47,67.47,67.1,67.31,25309.0,65.8227,65.8227,65.4617,65.6666,25309.0
2024-01-26 10:30:00,67.34,67.55,67.23,67.25,26758.0,65.6959,65.9007,65.5886,65.6081,26758.0
2024-01-26 11:00:00,67.26,67.29,67.07,67.14,50030.0,65.6178,65.6471,65.4325,65.5008,50030.0
2024-01-26 11:30:00,67.14,67.21,67.03,67.19,29012.0,65.5008,65.569,65.3934,65.5495,29012.0
2024-01-26 12:00:00,67.2,67.25,67.14,67.2,14807.0,65.5593,65.6081,65.5008,65.5593,14807.0
2024-01-26 12:30:00,67.18,67.18,66.8,66.84,15019.0,65.5398,65.5398,65.1691,65.2081,15019.0
2024-01-26 13:00:00,66.86,67.05,66.81,67.0,15877.0,65.2276,65.413,65.1788,65.3642,15877.0
2024-01-26 13:30:00,67.03,67.04,66.86,66.95,16544.0,65.3934,65.4032,65.2276,65.3154,16544.0
2024-01-26 14:00:00,66.95,67.2,66.94,67.2,39222.0,65.3154,65.5593,65.3056,65.5593,39222.0
2024-01-26 14:30:00,67.22,67.33,67.15,67.25,32221.0,65.5788,65.6861,65.5105,65.6081,32221.0
2024-01-26 15:00:00,67.25,67.26,67.07,67.17,32783.0,65.6081,65.6178,65.4325,65.53,32783.0
2024-01-26 15:30:00,67.18,67.27,67.06,67.26,193438.0,65.5398,65.6276,65.4227,65.6178,193438.0
2024-01-29 09:30:00,67.17,67.66,67.17,67.51,38142.0,65.53,66.0081,65.53,65.8617,38142.0
2024-01-29 10:00:00,67.52,67.6,67.36,67.38,39211.0,65.8715,65.9495,65.7154,65.7349,39211.0
2024-01-29 10:30:00,67.38,67.56,67.34,67.37,53774.0,65.7349,65.9105,65.6959,65.7251,53774.0
2024-01-29 11:00:00,67.37,67.51,67.29,67.3,45814.0,65.7251,65.8617,65.6471,65.6568,45814.0
2024-01-29 11:30:00,67.31,67.37,67.24,67.33,17504.0,65.6666,65.7251,65.5983,65.6861,17504.0
2024-01-29 12:00:00,67.33,67.4,67.19,67.39,48497.0,65.6861,65.7544,65.5495,65.7446,48497.0
2024-01-29 12:30:00,67.4,67.51,67.39,67.48,28175.0,65.7544,65.8617,65.7446,65.8325,28175.0
2024-01-29 13:00:00,67.48,67.64,67.42,67.62,45467.0,65.8325,65.9885,65.7739,65.969,45467.0
2024-01-29 13:30:00,67.62,67.67,67.53,67.57,28250.0,65.969,66.0178,65.8812,65.9203,28250.0
2024-01-29 14:00:00,67.55,67.83,67.55,67.8,40495.0,65.9007,66.1739,65.9007,66.1446,40495.0
2024-01-29 14:30:00,67.81,67.96,67.69,67.71,35736.0,66.1544,66.3007,66.0373,66.0568,35736.0
2024-01-29 15:00:00,67.71,68.24,67.7,68.19,54832.0,66.0568,66.5739,66.0471,66.5251,54832.0
2024-01-29 15:30:00,68.19,68.38,68.08,68.37,251184.0,66.5251,66.7105,66.4178,66.7007,251184.0
2024-01-30 09:30:00,68.02,68.86,68.02,68.78,74495.0,66.3593,67.1788,66.3593,67.1007,74495.0
2024-01-30 10:00:00,68.71,68.75,68.51,68.58,34024.0,67.0324,67.0714,66.8373,66.9056,34024.0
2024-01-30 10:30:00,68.56,68.69,68.37,68.63,40507.0,66.8861,67.0129,66.7007,66.9544,40507.0
2024-01-30 11:00:00,68.63,68.67,68.49,68.63,26445.0,66.9544,66.9934,66.8178,66.9544,26445.0
2024-01-30 11:30:00,68.62,68.7,68.53,68.57,44568.0,66.9446,67.0227,66.8568,66.8958,44568.0
2024-01-30 12:00:00,68.55,68.82,68.52,68.76,29554.0,66.8763,67.1397,66.8471,67.0812,29554.0
2024-01-30 12:30:00,68.75,68.76,68.62,68.68,16218.0,67.0714,67.0812,66.9446,67.0032,16218.0
2024-01-30 13:00:00,68.68,68.79,68.61,68.77,27190.0,67.0032,67.1105,66.9349,67.091,27190.0
2024-01-30 13:30:00,68.79,68.82,68.67,68.69,19496.0,67.1105,67.1397,66.9934,67.0129,19496.0
2024-01-30 14:00:00,68.71,68.93,68.67,68.92,20957.0,67.0324,67.247,66.9934,67.2373,20957.0
2024-01-30 14:30:00,68.92,69.08,68.86,69.06,38829.0,67.2373,67.3934,67.1788,67.3739,38829.0
2024-01-30 15:00:00,69.07,69.09,68.81,68.81,49075.0,67.3836,67.4031,67.13,67.13,49075.0
2024-01-30 15:30:00,68.81,68.84,68.51,68.51,205842.0,67.13,67.1592,66.8373,66.8373,205842.0
2024-01-31 09:30:00,68.32,68.4,67.99,68.14,125964.0,66.6519,66.73,66.33,66.4763,125964.0
2024-01-31 10:00:00,68.13,68.41,68.01,68.37,35852.0,66.4666,66.7397,66.3495,66.7007,35852.0
2024-01-31 10:30:00,68.44,68.67,68.29,68.5,55637.0,66.769,66.9934,66.6227,66.8275,55637.0
2024-01-31 11:00:00,68.46,68.63,68.3,68.4,40678.0,66.7885,66.9544,66.6324,66.73,40678.0
2024-01-31 11:30:00,68.41,68.41,67.83,67.97,96969.0,66.7397,66.7397,66.1739,66.3105,96969.0
2024-01-31 12:00:00,67.97,68.17,67.89,68.17,30456.0,66.3105,66.5056,66.2324,66.5056,30456.0
2024-01-31 12:30:00,68.17,68.17,67.95,68.13,30190.0,66.5056,66.5056,66.291,66.4666,30190.0
2024-01-31 13:00:00,68.12,68.15,68.0,68.12,30769.0,66.4568,66.4861,66.3398,66.4568,30769.0
2024-01-31 13:30:00,68.12,68.18,68.03,68.08,77724.0,66.4568,66.5154,66.369,66.4178,77724.0
2024-01-31 14:00:00,68.08,68.14,67.29,67.36,131081.0,66.4178,66.4763,65.6471,65.7154,131081.0
2024-01-31 14:30:00,67.36,68.26,67.23,67.66,79269.0,65.7154,66.5934,65.5886,66.0081,79269.0
2024-01-31 15:00:00,67.61,67.67,67.04,67.37,67761.0,65.9593,66.0178,65.4032,65.7251,67761.0
2024-01-31 15:30:00,67.35,67.41,67.04,67.29,267716.0,65.7056,65.7642,65.4032,65.6471,267716.0
2024-02-01 09:30:00,67.45,68.45,67.45,67.78,97790.0,65.8032,66.7788,65.8032,66.1251,97790.0
2024-02-01 10:00:00,67.77,67.81,67.46,67.81,50289.0,66.1154,66.1544,65.8129,66.1544,50289.0
2024-02-01 10:30:00,67.77,67.81,67.19,67.2,26093.0,66.1154,66.1544,65.5495,65.5593,26093.0
2024-02-01 11:00:00,67.19,67.53,67.13,67.5,25538.0,65.5495,65.8812,65.491,65.852,25538.0
2024-02-01 11:30:00,67.52,67.96,67.52,67.95,58101.0,65.8715,66.3007,65.8715,66.291,58101.0
2024-02-01 12:00:00,67.97,68.38,67.96,68.23,30439.0,66.3105,66.7105,66.3007,66.5641,30439.0
2024-02-01 12:30:00,68.22,68.9,68.2,68.78,33549.0,66.5544,67.2178,66.5349,67.1007,33549.0
2024-02-01 13:00:00,68.8,68.87,68.37,68.41,29721.0,67.1202,67.1885,66.7007,66.7397,29721.0
2024-02-01 13:30:00,68.42,68.48,68.2,68.42,20693.0,66.7495,66.808,66.5349,66.7495,20693.0
2024-02-01 14:00:00,68.44,68.71,68.43,68.65,36489.0,66.769,67.0324,66.7593,66.9739,36489.0
2024-02-01 14:30:00,68.67,68.94,68.6,68.92,28941.0,66.9934,67.2568,66.9251,67.2373,28941.0
2024-02-01 15:00:00,68.94,68.96,68.77,68.9,39682.0,67.2568,67.2763,67.091,67.2178,39682.0
2024-02-01 15:30:00,68.92,69.15,68.91,69.13,179957.0,67.2373,67.4617,67.2275,67.4422,179957.0
2024-02-02 09:30:00,67.94,68.44,67.47,68.08,115152.0,66.2812,66.769,65.8227,66.4178,115152.0
2024-02-02 10:00:00,68.08,68.11,67.48,67.81,40059.0,66.4178,66.4471,65.8325,66.1544,40059.0
2024-02-02 10:30:00,67.81,68.03,67.53,68.0,32206.0,66.1544,66.369,65.8812,66.3398,32206.0
2024-02-02 11:00:00,68.06,68.39,67.9,68.35,33600.0,66.3983,66.7202,66.2422,66.6812,33600.0
2024-02-02 11:30:00,68.4,68.5,68.28,68.44,40273.0,66.73,66.8275,66.6129,66.769,40273.0
2024-02-02 12:00:00,68.45,68.53,68.28,68.45,31121.0,66.7788,66.8568,66.6129,66.7788,31121.0
2024-02-02 12:30:00,68.46,68.55,68.06,68.29,52643.0,66.7885,66.8763,66.3983,66.6227,52643.0
2024-02-02 13:00:00,68.32,68.6,68.29,68.52,32024.0,66.6519,66.9251,66.6227,66.8471,32024.0
2024-02-02 13:30:00,68.52,68.77,68.48,68.73,26071.0,66.8471,67.091,66.808,67.0519,26071.0
2024-02-02 14:00:00,68.76,69.05,68.76,68.84,24923.0,67.0812,67.3641,67.0812,67.1592,24923.0
2024-02-02 14:30:00,68.85,69.0,68.74,68.87,27167.0,67.169,67.3153,67.0617,67.1885,27167.0
2024-02-02 15:00:00,68.85,68.96,68.72,68.96,36081.0,67.169,67.2763,67.0422,67.2763,36081.0
2024-02-02 15:30:00,68.96,68.96,68.61,68.65,179648.0,67.2763,67.2763,66.9349,66.9739,179648.0
2024-02-05 09:30:00,67.76,68.48,67.55,68.2,136735.0,66.1056,66.808,65.9007,66.5349,136735.0
2024-02-05 10:00:00,68.15,68.18,67.46,67.58,69812.0,66.4861,66.5154,65.8129,65.93,69812.0
2024-02-05 10:30:00,67.58,67.65,67.38,67.5,46163.0,65.93,65.9983,65.7349,65.852,46163.0
2024-02-05 11:00:00,67.5,67.93,67.5,67.84,82162.0,65.852,66.2715,65.852,66.1837,82162.0
2024-02-05 11:30:00,67.85,68.09,67.79,68.08,66902.0,66.1934,66.4276,66.1349,66.4178,66902.0
2024-02-05 12:00:00,68.09,68.16,67.92,68.15,66273.0,66.4276,66.4958,66.2617,66.4861,66273.0
2024-02-05 12:30:00,68.15,68.27,68.02,68.16,53478.0,66.4861,66.6032,66.3593,66.4958,53478.0
2024-02-05 13:00:00,68.15,68.25,68.06,68.07,32853.0,66.4861,66.5837,66.3983,66.408,32853.0
2024-02-05 13:30:00,68.06,68.27,68.06,68.25,43237.0,66.3983,66.6032,66.3983,66.5837,43237.0
2024-02-05 14:00:00,68.24,68.26,68.12,68.23,36385.0,66.5739,66.5934,66.4568,66.5641,36385.0
2024-02-05 14:30:00,68.24,68.28,68.14,68.22,64954.0,66.5739,66.6129,66.4763,66.5544,64954.0
2024-02-05 15:00:00,68.23,68.28,67.96,68.15,45347.0,66.5641,66.6129,66.3007,66.4861,45347.0
2024-02-05 15:30:00,68.15,68.21,67.83,67.99,209025.0,66.4861,66.5446,66.1739,66.33,209025.0
2024-02-06 09:30:00,67.95,68.71,67.84,68.41,39968.0,66.291,67.0324,66.1837,66.7397,39968.0
2024-02-06 10:00:00,68.43,68.45,68.15,68.2,52566.0,66.7593,66.7788,66.4861,66.5349,52566.0
2024-02-06 10:30:00,68.2,68.42,68.19,68.34,25061.0,66.5349,66.7495,66.5251,66.6715,25061.0
2024-02-06 11:00:00,68.34,68.54,68.24,68.52,24487.0,66.6715,66.8666,66.5739,66.8471,24487.0
2024-02-06 11:30:00,68.53,68.63,68.49,68.62,31570.0,66.8568,66.9544,66.8178,66.9446,31570.0
2024-02-06 12:00:00,68.64,68.7,68.49,68.65,61351.0,66.9641,67.0227,66.8178,66.9739,61351.0
2024-02-06 12:30:00,68.65,68.66,68.51,68.56,27149.0,66.9739,66.9836,66.8373,66.8861,27149.0
2024-02-06 13:00:00,68.56,68.62,68.38,68.41,30533.0,66.8861,66.9446,66.7105,66.7397,30533.0
2024-02-06 13:30:00,68.42,68.47,68.35,68.41,26798.0,66.7495,66.7983,66.6812,66.7397,26798.0
2024-02-06 14:00:00,68.42,68.42,68.2,68.25,29468.0,66.7495,66.7495,66.5349,66.5837,29468.0
2024-02-06 14:30:00,68.23,68.48,68.2,68.45,34976.0,66.5641,66.808,66.5349,66.7788,34976.0
2024-02-06 15:00:00,68.47,68.6,68.46,68.57,57438.0,66.7983,66.9251,66.7885,66.8958,57438.0
2024-02-06 15:30:00,68.58,68.8,68.47,68.79,253978.0,66.9056,67.1202,66.7983,67.1105,253978.0
2024-02-07 09:30:00,69.51,69.94,69.41,69.75,72585.0,67.8129,68.2324,67.7153,68.047,72585.0
2024-02-07 10:00:00,69.77,70.29,69.66,70.29,132107.0,68.0665,68.5738,67.9592,68.5738,132107.0
2024-02-07 10:30:00,70.31,70.53,70.26,70.41,185162.0,68.5934,68.808,68.5446,68.6909,185162.0
2024-02-07 11:00:00,70.41,70.51,70.32,70.36,158879.0,68.6909,68.7885,68.6031,68.6421,158879.0
2024-02-07 11:30:00,70.36,70.43,70.18,70.31,131733.0,68.6421,68.7104,68.4665,68.5934,131733.0
2024-02-07 12:00:00,70.31,70.32,69.92,69.98,53919.0,68.5934,68.6031,68.2129,68.2714,53919.0
2024-02-07 12:30:00,69.97,70.29,69.89,70.28,47514.0,68.2617,68.5738,68.1836,68.5641,47514.0
2024-02-07 13:00:00,70.3,70.51,70.26,70.44,106648.0,68.5836,68.7885,68.5446,68.7202,106648.0
2024-02-07 13:30:00,70.46,70.54,70.37,70.43,61092.0,68.7397,68.8177,68.6519,68.7104,61092.0
2024-02-07 14:00:00,70.42,70.57,70.35,70.51,54563.0,68.7007,68.847,68.6324,68.7885,54563.0
2024-02-07 14:30:00,70.52,70.75,70.5,70.61,140426.0,68.7982,69.0226,68.7787,68.886,140426.0
2024-02-07 15:00:00,70.6,70.82,70.56,70.8,199404.0,68.8763,69.0909,68.8373,69.0714,199404.0
2024-02-07 15:30:00,70.81,70.82,70.29,70.31,722315.0,69.0811,69.0909,68.5738,68.5934,722315.0
2024-02-08 09:30:00,74.24,76.43,73.38,75.87,675270.0,72.4274,74.5639,71.5884,74.0176,675270.0
2024-02-08 10:00:00,75.85,75.97,74.8,75.0,329802.0,73.9981,74.1152,72.9737,73.1688,329802.0
2024-02-08 10:30:00,74.97,74.97,73.99,74.09,184611.0,73.1396,73.1396,72.1835,72.2811,184611.0
2024-02-08 11:00:00,74.11,74.31,73.83,74.04,120369.0,72.3006,72.4957,72.0274,72.2323,120369.0
2024-02-08 11:30:00,74.02,74.2,73.77,73.92,189905.0,72.2128,72.3884,71.9689,72.1152,189905.0
2024-02-08 12:00:00,73.94,74.08,73.68,73.71,118810.0,72.1347,72.2713,71.8811,71.9103,118810.0
2024-02-08 12:30:00,73.73,73.91,73.54,73.68,157696.0,71.9299,72.1055,71.7445,71.8811,157696.0
2024-02-08 13:00:00,73.68,73.83,73.28,73.34,171380.0,71.8811,72.0274,71.4908,71.5494,171380.0
2024-02-08 13:30:00,73.35,73.41,73.05,73.23,158930.0,71.5591,71.6177,71.2665,71.4421,158930.0
2024-02-08 14:00:00,73.23,73.77,73.22,73.67,187926.0,71.4421,71.9689,71.4323,71.8713,187926.0
2024-02-08 14:30:00,73.67,73.8,73.47,73.52,170066.0,71.8713,71.9981,71.6762,71.725,170066.0
2024-02-08 15:00:00,73.52,73.6,73.46,73.52,361916.0,71.725,71.803,71.6664,71.725,361916.0
2024-02-08 15:30:00,73.52,73.6,73.24,73.33,860535.0,71.725,71.803,71.4518,71.5396,860535.0
2024-02-09 09:30:00,73.74,74.2,72.7,73.22,217916.0,71.9396,72.3884,70.925,71.4323,217916.0
2024-02-09 10:00:00,73.24,73.83,73.07,73.11,279767.0,71.4518,72.0274,71.286,71.325,279767.0
2024-02-09 10:30:00,73.1,73.29,72.85,72.92,127351.0,71.3152,71.5006,71.0713,71.1396,127351.0
2024-02-09 11:00:00,72.86,73.02,72.43,72.48,118959.0,71.0811,71.2372,70.6616,70.7104,118959.0
2024-02-09 11:30:00,72.47,72.58,72.23,72.34,124809.0,70.7006,70.8079,70.4665,70.5738,124809.0
2024-02-09 12:00:00,72.34,72.6,72.17,72.59,208155.0,70.5738,70.8274,70.4079,70.8177,208155.0
2024-02-09 12:30:00,72.61,72.68,72.44,72.49,68525.0,70.8372,70.9055,70.6714,70.7201,68525.0
2024-02-09 13:00:00,72.49,72.52,72.36,72.43,66263.0,70.7201,70.7494,70.5933,70.6616,66263.0
2024-02-09 13:30:00,72.44,72.52,72.27,72.3,84359.0,70.6714,70.7494,70.5055,70.5348,84359.0
2024-02-09 14:00:00,72.28,72.54,72.17,72.51,133482.0,70.5153,70.7689,70.4079,70.7396,133482.0
2024-02-09 14:30:00,72.51,72.72,72.34,72.36,143490.0,70.7396,70.9445,70.5738,70.5933,143490.0
2024-02-09 15:00:00,72.37,72.43,72.23,72.29,161516.0,70.6031,70.6616,70.4665,70.525,161516.0
2024-02-09 15:30:00,72.28,72.62,72.23,72.62,630469.0,70.5153,70.847,70.4665,70.847,630469.0
2024-02-12 09:30:00,72.82,72.93,72.23,72.28,132751.0,71.0421,71.1494,70.4665,70.5153,132751.0
2024-02-12 10:00:00,72.27,72.98,71.91,72.9,220568.0,70.5055,71.1982,70.1543,71.1201,220568.0
2024-02-12 10:30:00,72.88,73.03,72.72,73.0,184122.0,71.1006,71.2469,70.9445,71.2177,184122.0
2024-02-12 11:00:00,73.0,73.0,72.76,72.8,210737.0,71.2177,71.2177,70.9835,71.0226,210737.0
2024-02-12 11:30:00,72.8,73.08,72.77,72.87,98026.0,71.0226,71.2957,70.9933,71.0909,98026.0
2024-02-12 12:00:00,72.87,73.16,72.77,72.96,94861.0,71.0909,71.3738,70.9933,71.1787,94861.0
2024-02-12 12:30:00,72.97,73.02,72.86,72.98,47397.0,71.1884,71.2372,71.0811,71.1982,47397.0
2024-02-12 13:00:00,72.99,73.0,72.71,72.77,65247.0,71.2079,71.2177,70.9348,70.9933,65247.0
2024-02-12 13:30:00,72.79,73.06,72.77,73.05,59939.0,71.0128,71.2762,70.9933,71.2665,59939.0
2024-02-12 14:00:00,73.04,73.09,72.65,72.74,74960.0,71.2567,71.3055,70.8762,70.964,74960.0
2024-02-12 14:30:00,72.74,72.86,72.68,72.71,72699.0,70.964,71.0811,70.9055,70.9348,72699.0
2024-02-12 15:00:00,72.7,72.91,72.69,72.81,130912.0,70.925,71.1299,70.9152,71.0323,130912.0
2024-02-12 15:30:00,72.82,73.29,72.75,73.28,441306.0,71.0421,71.5006,70.9738,71.4908,441306.0
2024-02-13 09:30:00,71.18,72.01,70.9,71.68,165009.0,69.4421,70.2519,69.169,69.9299,165009.0
2024-02-13 10:00:00,71.72,71.95,71.34,71.88,193297.0,69.9689,70.1933,69.5982,70.125,193297.0
2024-02-13 10:30:00,71.93,72.68,71.86,72.46,189058.0,70.1738,70.9055,70.1055,70.6909,189058.0
2024-02-13 11:00:00,72.45,73.29,72.44,73.23,77843.0,70.6811,71.5006,70.6714,71.4421,77843.0
2024-02-13 11:30:00,73.25,73.43,73.03,73.08,70234.0,71.4616,71.6372,71.2469,71.2957,70234.0
2024-02-13 12:00:00,73.07,73.16,72.84,72.98,69416.0,71.286,71.3738,71.0616,71.1982,69416.0
2024-02-13 12:30:00,72.98,73.1,72.85,72.94,43036.0,71.1982,71.3152,71.0713,71.1591,43036.0
2024-02-13 13:00:00,72.92,72.93,72.58,72.8,82782.0,71.1396,71.1494,70.8079,71.0226,82782.0
2024-02-13 13:30:00,72.79,72.8,72.48,72.57,78978.0,71.0128,71.0226,70.7104,70.7982,78978.0
2024-02-13 14:00:00,72.58,72.63,72.25,72.32,64850.0,70.8079,70.8567,70.486,70.5543,64850.0
2024-02-13 14:30:00,72.33,72.53,72.17,72.21,70735.0,70.564,70.7592,70.4079,70.447,70735.0
2024-02-13 15:00:00,72.22,72.26,71.99,72.19,146279.0,70.4567,70.4957,70.2323,70.4275,146279.0
2024-02-13 15:30:00,72.19,72.6,72.15,72.46,447097.0,70.4275,70.8274,70.3884,70.6909,447097.0
2024-02-14 09:30:00,73.3,73.46,72.48,72.9,90895.0,71.5104,71.6664,70.7104,71.1201,90895.0
2024-02-14 10:00:00,72.88,73.37,72.78,73.15,70346.0,71.1006,71.5786,71.0031,71.364,70346.0
2024-02-14 10:30:00,73.17,73.28,72.81,73.08,75760.0,71.3835,71.4908,71.0323,71.2957,75760.0
2024-02-14 11:00:00,73.03,73.15,72.87,73.08,83936.0,71.2469,71.364,71.0909,71.2957,83936.0
2024-02-14 11:30:00,73.08,73.14,72.98,72.98,62148.0,71.2957,71.3543,71.1982,71.1982,62148.0
2024-02-14 12:00:00,72.98,72.98,72.71,72.94,53135.0,71.1982,71.1982,70.9348,71.1591,53135.0
2024-02-14 12:30:00,72.94,73.06,72.83,73.06,41571.0,71.1591,71.2762,71.0518,71.2762,41571.0
2024-02-14 13:00:00,73.06,73.07,72.8,72.89,45239.0,71.2762,71.286,71.0226,71.1104,45239.0
2024-02-14 13:30:00,72.89,73.31,72.89,73.28,62615.0,71.1104,71.5201,71.1104,71.4908,62615.0
2024-02-14 14:00:00,73.28,73.38,73.1,73.31,87758.0,71.4908,71.5884,71.3152,71.5201,87758.0
2024-02-14 14:30:00,73.31,73.43,73.21,73.33,64403.0,71.5201,71.6372,71.4226,71.5396,64403.0
2024-02-14 15:00:00,73.35,73.58,73.19,73.54,73724.0,71.5591,71.7835,71.403,71.7445,73724.0
2024-02-14 15:30:00,73.55,73.55,73.33,73.46,298297.0,71.7543,71.7543,71.5396,71.6664,298297.0
2024-02-15 09:30:00,74.12,74.12,73.3,73.31,42538.0,72.3103,72.3103,71.5104,71.5201,42538.0
2024-02-15 10:00:00,73.34,73.83,73.3,73.53,43176.0,71.5494,72.0274,71.5104,71.7347,43176.0
2024-02-15 10:30:00,73.53,73.85,73.43,73.84,37193.0,71.7347,72.0469,71.6372,72.0372,37193.0
2024-02-15 11:00:00,73.85,73.9,73.67,73.82,33117.0,72.0469,72.0957,71.8713,72.0177,33117.0
2024-02-15 11:30:00,73.79,73.82,73.56,73.71,37867.0,71.9884,72.0177,71.764,71.9103,37867.0
2024-02-15 12:00:00,73.72,73.82,73.61,73.75,38727.0,71.9201,72.0177,71.8128,71.9494,38727.0
2024-02-15 12:30:00,73.75,73.77,73.57,73.57,37117.0,71.9494,71.9689,71.7738,71.7738,37117.0
2024-02-15 13:00:00,73.57,73.83,73.53,73.63,49672.0,71.7738,72.0274,71.7347,71.8323,49672.0
2024-02-15 13:30:00,73.65,73.68,73.51,73.54,39754.0,71.8518,71.8811,71.7152,71.7445,39754.0
2024-02-15 14:00:00,73.58,73.65,73.48,73.57,55073.0,71.7835,71.8518,71.686,71.7738,55073.0
2024-02-15 14:30:00,73.58,73.64,73.5,73.6,32860.0,71.7835,71.8421,71.7055,71.803,32860.0
2024-02-15 15:00:00,73.61,73.61,73.44,73.53,57783.0,71.8128,71.8128,71.6469,71.7347,57783.0
2024-02-15 15:30:00,73.53,73.59,73.32,73.48,252128.0,71.7347,71.7933,71.5299,71.686,252128.0
2024-02-16 09:30:00,72.7,73.36,72.26,73.1,114378.0,70.925,71.5689,70.4957,71.3152,114378.0
2024-02-16 10:00:00,73.1,73.6,73.03,73.31,106763.0,71.3152,71.803,71.2469,71.5201,106763.0
2024-02-16 10:30:00,73.28,73.59,73.24,73.37,58336.0,71.4908,71.7933,71.4518,71.5786,58336.0
2024-02-16 11:00:00,73.38,73.52,73.34,73.5,66061.0,71.5884,71.725,71.5494,71.7055,66061.0
2024-02-16 11:30:00,73.5,73.57,73.41,73.52,43404.0,71.7055,71.7738,71.6177,71.725,43404.0
2024-02-16 12:00:00,73.51,73.53,73.35,73.53,28076.0,71.7152,71.7347,71.5591,71.7347,28076.0
2024-02-16 12:30:00,73.56,73.68,73.45,73.49,27369.0,71.764,71.8811,71.6567,71.6957,27369.0
2024-02-16 13:00:00,73.48,73.61,73.39,73.58,45179.0,71.686,71.8128,71.5982,71.7835,45179.0
2024-02-16 13:30:00,73.59,73.68,73.56,73.68,30129.0,71.7933,71.8811,71.764,71.8811,30129.0
2024-02-16 14:00:00,73.67,73.79,73.53,73.53,84092.0,71.8713,71.9884,71.7347,71.7347,84092.0
2024-02-16 14:30:00,73.54,73.58,73.05,73.21,148284.0,71.7445,71.7835,71.2665,71.4226,148284.0
2024-02-16 15:00:00,73.2,73.35,73.08,73.31,85958.0,71.4128,71.5591,71.2957,71.5201,85958.0
2024-02-16 15:30:00,73.33,73.43,73.05,73.16,250392.0,71.5396,71.6372,71.2665,71.3738,250392.0
2024-02-20 09:30:00,72.77,73.34,72.52,73.03,81819.0,70.9933,71.5494,70.7494,71.2469,81819.0
2024-02-20 10:00:00,73.01,73.05,72.72,73.04,72667.0,71.2274,71.2665,70.9445,71.2567,72667.0
2024-02-20 10:30:00,73.05,73.18,72.84,73.11,71448.0,71.2665,71.3933,71.0616,71.325,71448.0
2024-02-20 11:00:00,73.12,73.28,73.03,73.28,66318.0,71.3347,71.4908,71.2469,71.4908,66318.0
2024-02-20 11:30:00,73.29,73.29,73.07,73.07,45511.0,71.5006,71.5006,71.286,71.286,45511.0
2024-02-20 12:00:00,73.06,73.21,72.98,73.21,28908.0,71.2762,71.4226,71.1982,71.4226,28908.0
2024-02-20 12:30:00,73.21,73.39,73.14,73.35,32231.0,71.4226,71.5982,71.3543,71.5591,32231.0
2024-02-20 13:00:00,73.36,73.47,73.32,73.33,27012.0,71.5689,71.6762,71.5299,71.5396,27012.0
2024-02-20 13:30:00,73.32,73.67,73.22,73.67,36041.0,71.5299,71.8713,71.4323,71.8713,36041.0
2024-02-20 14:00:00,73.67,73.75,73.59,73.71,36249.0,71.8713,71.9494,71.7933,71.9103,36249.0
2024-02-20 14:30:00,73.71,74.06,73.64,73.98,77850.0,71.9103,72.2518,71.8421,72.1738,77850.0
2024-02-20 15:00:00,73.99,74.08,73.9,73.9,68801.0,72.1835,72.2713,72.0957,72.0957,68801.0
2024-02-20 15:30:00,73.91,74.01,73.59,73.97,283495.0,72.1055,72.203,71.7933,72.164,283495.0
2024-02-21 09:30:00,73.77,74.04,73.52,73.64,52329.0,72.2525,72.5169,72.0076,72.1252,52329.0
2024-02-21 10:00:00,73.66,74.03,73.64,73.75,77245.0,72.1448,72.5071,72.1252,72.2329,77245.0
2024-02-21 10:30:00,73.77,73.83,73.62,73.75,45825.0,72.2525,72.3113,72.1056,72.2329,45825.0
2024-02-21 11:00:00,73.77,73.86,73.53,73.53,41001.0,72.2525,72.3406,72.0174,72.0174,41001.0
2024-02-21 11:30:00,73.52,73.58,73.45,73.54,32569.0,72.0076,72.0664,71.9391,72.0272,32569.0
2024-02-21 12:00:00,73.55,73.59,73.37,73.57,32998.0,72.037,72.0762,71.8607,72.0566,32998.0
2024-02-21 12:30:00,73.56,73.67,73.52,73.65,31676.0,72.0468,72.1545,72.0076,72.135,31676.0
2024-02-21 13:00:00,73.65,73.65,73.39,73.59,36492.0,72.135,72.135,71.8803,72.0762,36492.0
2024-02-21 13:30:00,73.59,73.62,73.53,73.55,23226.0,72.0762,72.1056,72.0174,72.037,23226.0
2024-02-21 14:00:00,73.54,73.64,73.33,73.44,42215.0,72.0272,72.1252,71.8215,71.9293,42215.0
2024-02-21 14:30:00,73.44,73.67,73.33,73.47,56451.0,71.9293,72.1545,71.8215,71.9587,56451.0
2024-02-21 15:00:00,73.44,73.45,73.14,73.23,38766.0,71.9293,71.9391,71.6355,71.7236,38766.0
2024-02-21 15:30:00,73.23,73.66,73.19,73.6,131919.0,71.7236,72.1448,71.6844,72.086,131919.0
2024-02-22 09:30:00,74.15,74.79,74.07,74.64,56987.0,72.6247,73.2515,72.5463,73.1046,56987.0
2024-02-22 10:00:00,74.7,74.79,74.51,74.7,47614.0,73.1634,73.2515,72.9773,73.1634,47614.0
2024-02-22 10:30:00,74.7,74.87,74.61,74.69,37888.0,73.1634,73.3299,73.0752,73.1536,37888.0
2024-02-22 11:00:00,74.66,74.78,74.63,74.7,20058.0,73.1242,73.2417,73.0948,73.1634,20058.0
2024-02-22 11:30:00,74.71,74.72,74.51,74.57,16494.0,73.1732,73.1829,72.9773,73.036,16494.0
2024-02-22 12:00:00,74.56,74.57,74.43,74.53,35772.0,73.0262,73.036,72.8989,72.9969,35772.0
2024-02-22 12:30:00,74.54,74.65,74.51,74.62,17655.0,73.0067,73.1144,72.9773,73.085,17655.0
2024-02-22 13:00:00,74.59,74.63,74.46,74.52,29387.0,73.0556,73.0948,72.9283,72.9871,29387.0
2024-02-22 13:30:00,74.56,74.67,74.49,74.61,51546.0,73.0262,73.134,72.9577,73.0752,51546.0
2024-02-22 14:00:00,74.62,74.88,74.6,74.88,30963.0,73.085,73.3397,73.0654,73.3397,30963.0
2024-02-22 14:30:00,74.89,74.89,74.57,74.59,68906.0,73.3495,73.3495,73.036,73.0556,68906.0
2024-02-22 15:00:00,74.58,74.65,74.33,74.33,65654.0,73.0458,73.1144,72.801,72.801,65654.0
2024-02-22 15:30:00,74.34,74.61,74.2,74.33,263840.0,72.8108,73.0752,72.6736,72.801,263840.0
2024-02-23 09:30:00,74.52,75.28,74.36,75.21,69899.0,72.9871,73.7314,72.8304,73.6629,69899.0
2024-02-23 10:00:00,75.2,75.21,74.9,74.92,75580.0,73.6531,73.6629,73.3592,73.3788,75580.0
2024-02-23 10:30:00,74.94,75.05,74.64,74.78,81995.0,73.3984,73.5062,73.1046,73.2417,81995.0
2024-02-23 11:00:00,74.79,74.89,74.58,74.88,55048.0,73.2515,73.3495,73.0458,73.3397,55048.0
2024-02-23 11:30:00,74.88,74.88,74.71,74.79,59040.0,73.3397,73.3397,73.1732,73.2515,59040.0
2024-02-23 12:00:00,74.79,75.23,74.78,75.11,29729.0,73.2515,73.6825,73.2417,73.5649,29729.0
2024-02-23 12:30:00,75.11,75.16,74.99,75.15,26110.0,73.5649,73.6139,73.4474,73.6041,26110.0
2024-02-23 13:00:00,75.14,75.31,75.06,75.22,34084.0,73.5943,73.7608,73.516,73.6727,34084.0
2024-02-23 13:30:00,75.23,75.27,75.04,75.07,25063.0,73.6825,73.7216,73.4964,73.5257,25063.0
2024-02-23 14:00:00,75.05,75.11,74.8,74.83,25558.0,73.5062,73.5649,73.2613,73.2907,25558.0
2024-02-23 14:30:00,74.84,74.91,74.81,74.89,24770.0,73.3005,73.369,73.2711,73.3495,24770.0
2024-02-23 15:00:00,74.89,75.02,74.84,75.01,57023.0,73.3495,73.4768,73.3005,73.467,57023.0
2024-02-23 15:30:00,75.02,75.34,74.93,74.93,235925.0,73.4768,73.7902,73.3886,73.3886,235925.0
2024-02-26 09:30:00,75.0,75.36,74.64,75.36,57543.0,73.4572,73.8098,73.1046,73.8098,57543.0
2024-02-26 10:00:00,75.35,75.35,74.9,75.11,27601.0,73.8,73.8,73.3592,73.5649,27601.0
2024-02-26 10:30:00,75.13,75.15,74.94,75.12,29068.0,73.5845,73.6041,73.3984,73.5747,29068.0
2024-02-26 11:00:00,75.12,75.21,74.99,75.0,32658.0,73.5747,73.6629,73.4474,73.4572,32658.0
2024-02-26 11:30:00,75.01,75.06,74.78,74.95,40348.0,73.467,73.516,73.2417,73.4082,40348.0
2024-02-26 12:00:00,74.92,75.13,74.89,75.13,31208.0,73.3788,73.5845,73.3495,73.5845,31208.0
2024-02-26 12:30:00,75.13,75.21,75.05,75.21,25128.0,73.5845,73.6629,73.5062,73.6629,25128.0
2024-02-26 13:00:00,75.22,75.29,75.05,75.06,33161.0,73.6727,73.7412,73.5062,73.516,33161.0
2024-02-26 13:30:00,75.03,75.15,74.99,75.15,35458.0,73.4866,73.6041,73.4474,73.6041,35458.0
2024-02-26 14:00:00,75.14,75.24,75.03,75.16,43651.0,73.5943,73.6923,73.4866,73.6139,43651.0
2024-02-26 14:30:00,75.17,75.26,75.06,75.19,47440.0,73.6237,73.7118,73.516,73.6433,47440.0
2024-02-26 15:00:00,75.19,75.36,75.19,75.31,59216.0,73.6433,73.8098,73.6433,73.7608,59216.0
2024-02-26 15:30:00,75.3,75.39,75.1,75.31,261316.0,73.751,73.8392,73.5551,73.7608,261316.0
2024-02-27 09:30:00,75.74,76.0,75.48,75.9,59955.0,74.182,74.4366,73.9273,74.3387,59955.0
2024-02-27 10:00:00,75.98,76.07,75.79,75.97,41743.0,74.417,74.5052,74.2309,74.4072,41743.0
2024-02-27 10:30:00,75.95,76.13,75.73,76.09,57575.0,74.3876,74.5639,74.1722,74.5248,57575.0
2024-02-27 11:00:00,76.09,76.2,76.01,76.09,48816.0,74.5248,74.6325,74.4464,74.5248,48816.0
2024-02-27 11:30:00,76.08,76.17,76.03,76.13,34866.0,74.515,74.6031,74.466,74.5639,34866.0
2024-02-27 12:00:00,76.14,76.29,75.99,76.23,38920.0,74.5737,74.7207,74.4268,74.6619,38920.0
2024-02-27 12:30:00,76.24,76.36,76.2,76.25,39055.0,74.6717,74.7892,74.6325,74.6815,39055.0
2024-02-27 13:00:00,76.25,76.35,76.19,76.34,44305.0,74.6815,74.7794,74.6227,74.7696,44305.0
2024-02-27 13:30:00,76.33,76.37,76.13,76.28,58407.0,74.7598,74.799,74.5639,74.7109,58407.0
2024-02-27 14:00:00,76.27,76.42,76.26,76.31,60278.0,74.7011,74.848,74.6913,74.7402,60278.0
2024-02-27 14:30:00,76.31,76.36,76.13,76.33,91644.0,74.7402,74.7892,74.5639,74.7598,91644.0
2024-02-27 15:00:00,76.34,76.44,76.29,76.36,105503.0,74.7696,74.8676,74.7207,74.7892,105503.0
2024-02-27 15:30:00,76.36,76.73,76.29,76.63,321857.0,74.7892,75.1516,74.7207,75.0537,321857.0
2024-02-28 09:30:00,76.5,77.12,76.31,76.74,72054.0,74.9263,75.5336,74.7402,75.1614,72054.0
2024-02-28 10:00:00,76.78,77.15,76.69,77.14,58794.0,75.2006,75.563,75.1124,75.5532,58794.0
2024-02-28 10:30:00,77.14,77.34,77.07,77.17,78434.0,75.5532,75.7491,75.4846,75.5825,78434.0
2024-02-28 11:00:00,77.18,77.22,77.08,77.2,57738.0,75.5923,75.6315,75.4944,75.6119,57738.0
2024-02-28 11:30:00,77.21,77.22,76.87,76.87,43179.0,75.6217,75.6315,75.2887,75.2887,43179.0
2024-02-28 12:00:00,76.89,77.01,76.83,76.89,38422.0,75.3083,75.4258,75.2495,75.3083,38422.0
2024-02-28 12:30:00,76.88,76.93,76.64,76.64,66262.0,75.2985,75.3475,75.0635,75.0635,66262.0
2024-02-28 13:00:00,76.65,76.68,76.48,76.61,50276.0,75.0732,75.1026,74.9067,75.0341,50276.0
2024-02-28 13:30:00,76.61,76.7,76.58,76.67,77451.0,75.0341,75.1222,75.0047,75.0928,77451.0
2024-02-28 14:00:00,76.68,76.78,76.44,76.52,50375.0,75.1026,75.2006,74.8676,74.9459,50375.0
2024-02-28 14:30:00,76.51,76.52,76.31,76.44,76235.0,74.9361,74.9459,74.7402,74.8676,76235.0
2024-02-28 15:00:00,76.44,76.47,76.24,76.42,54039.0,74.8676,74.8969,74.6717,74.848,54039.0
2024-02-28 15:30:00,76.41,76.73,76.33,76.69,260801.0,74.8382,75.1516,74.7598,75.1124,260801.0
2024-02-29 09:30:00,76.97,77.06,76.16,76.34,81098.0,75.3867,75.4748,74.5933,74.7696,81098.0
2024-02-29 10:00:00,76.37,76.48,75.96,76.34,49633.0,74.799,74.9067,74.3974,74.7696,49633.0
2024-02-29 10:30:00,76.34,76.68,76.34,76.54,57328.0,74.7696,75.1026,74.7696,74.9655,57328.0
2024-02-29 11:00:00,76.57,76.59,76.35,76.35,38508.0,74.9949,75.0145,74.7794,74.7794,38508.0
2024-02-29 11:30:00,76.34,76.51,76.19,76.42,27755.0,74.7696,74.9361,74.6227,74.848,27755.0
2024-02-29 12:00:00,76.44,76.46,76.3,76.33,31522.0,74.8676,74.8872,74.7304,74.7598,31522.0
2024-02-29 12:30:00,76.35,76.61,76.33,76.57,27030.0,74.7794,75.0341,74.7598,74.9949,27030.0
2024-02-29 13:00:00,76.61,76.66,76.5,76.6,27439.0,75.0341,75.083,74.9263,75.0243,27439.0
2024-02-29 13:30:00,76.61,76.69,76.58,76.63,30234.0,75.0341,75.1124,75.0047,75.0537,30234.0
2024-02-29 14:00:00,76.64,76.65,76.47,76.51,28671.0,75.0635,75.0732,74.8969,74.9361,28671.0
2024-02-29 14:30:00,76.51,76.56,76.4,76.48,31229.0,74.9361,74.9851,74.8284,74.9067,31229.0
2024-02-29 15:00:00,76.48,76.79,76.46,76.71,59675.0,74.9067,75.2104,74.8872,75.132,59675.0
2024-02-29 15:30:00,76.71,76.95,76.69,76.72,262185.0,75.132,75.3671,75.1124,75.1418,262185.0
2024-03-01 09:30:00,76.45,76.72,76.31,76.56,53177.0,74.8774,75.1418,74.7402,74.9851,53177.0
2024-03-01 10:00:00,76.59,77.11,76.58,77.05,31017.0,75.0145,75.5238,75.0047,75.465,31017.0
2024-03-01 10:30:00,77.07,77.13,76.88,77.06,28429.0,75.4846,75.5434,75.2985,75.4748,28429.0
2024-03-01 11:00:00,77.08,77.16,76.93,76.93,33309.0,75.4944,75.5728,75.3475,75.3475,33309.0
2024-03-01 11:30:00,76.93,77.03,76.82,76.96,23189.0,75.3475,75.4454,75.2397,75.3769,23189.0
2024-03-01 12:00:00,76.95,76.99,76.78,76.95,24451.0,75.3671,75.4063,75.2006,75.3671,24451.0
2024-03-01 12:30:00,76.96,77.03,76.91,76.99,24031.0,75.3769,75.4454,75.3279,75.4063,24031.0
2024-03-01 13:00:00,77.0,77.04,76.87,76.92,29676.0,75.416,75.4552,75.2887,75.3377,29676.0
2024-03-01 13:30:00,76.92,77.06,76.88,77.05,25869.0,75.3377,75.4748,75.2985,75.465,25869.0
2024-03-01 14:00:00,77.06,77.28,77.05,77.21,38315.0,75.4748,75.6903,75.465,75.6217,38315.0
2024-03-01 14:30:00,77.23,77.39,77.21,77.39,189888.0,75.6413,75.798,75.6217,75.798,189888.0
2024-03-01 15:00:00,77.38,77.4,77.25,77.39,48491.0,75.7882,75.8078,75.6609,75.798,48491.0
2024-03-01 15:30:00,77.38,77.64,77.36,77.52,249825.0,75.7882,76.0429,75.7686,75.9254,249825.0
2024-03-04 09:30:00,77.38,77.98,77.3,77.92,82011.0,75.7882,76.3759,75.7099,76.3171,82011.0
2024-03-04 10:00:00,77.9,78.14,77.81,78.04,65591.0,76.2975,76.5326,76.2094,76.4347,65591.0
2024-03-04 10:30:00,78.05,78.12,77.89,77.98,50137.0,76.4444,76.513,76.2877,76.3759,50137.0
2024-03-04 11:00:00,77.98,78.02,77.82,77.84,42338.0,76.3759,76.4151,76.2192,76.2388,42338.0
2024-03-04 11:30:00,77.85,77.9,77.6,77.6,38390.0,76.2486,76.2975,76.0037,76.0037,38390.0
2024-03-04 12:00:00,77.59,77.62,77.42,77.59,41537.0,75.9939,76.0233,75.8274,75.9939,41537.0
2024-03-04 12:30:00,77.6,77.75,77.6,77.68,34658.0,76.0037,76.1506,76.0037,76.0821,34658.0
2024-03-04 13:00:00,77.69,77.93,77.68,77.91,40014.0,76.0919,76.3269,76.0821,76.3073,40014.0
2024-03-04 13:30:00,77.91,77.93,77.76,77.87,32879.0,76.3073,76.3269,76.1604,76.2682,32879.0
2024-03-04 14:00:00,77.88,78.06,77.87,77.98,49825.0,76.2779,76.4542,76.2682,76.3759,49825.0
2024-03-04 14:30:00,77.99,78.29,77.99,78.2,124019.0,76.3857,76.6795,76.3857,76.5914,124019.0
2024-03-04 15:00:00,78.2,78.25,78.09,78.1,61734.0,76.5914,76.6403,76.4836,76.4934,61734.0
2024-03-04 15:30:00,78.09,78.1,77.66,77.87,281895.0,76.4836,76.4934,76.0625,76.2682,281895.0
2024-03-05 09:30:00,77.5,77.9,77.29,77.67,53893.0,75.9058,76.2975,75.7001,76.0723,53893.0
2024-03-05 10:00:00,77.71,77.95,77.52,77.78,45234.0,76.1114,76.3465,75.9254,76.18,45234.0
2024-03-05 10:30:00,77.79,77.82,77.63,77.73,49951.0,76.1898,76.2192,76.0331,76.131,49951.0
2024-03-05 11:00:00,77.74,77.85,77.58,77.75,43800.0,76.1408,76.2486,75.9841,76.1506,43800.0
2024-03-05 11:30:00,77.74,77.86,77.55,77.73,59109.0,76.1408,76.2584,75.9547,76.131,59109.0
2024-03-05 12:00:00,77.73,77.8,77.69,77.73,44069.0,76.131,76.1996,76.0919,76.131,44069.0
2024-03-05 12:30:00,77.72,77.72,77.52,77.61,41689.0,76.1212,76.1212,75.9254,76.0135,41689.0
2024-03-05 13:00:00,77.61,77.61,77.42,77.53,61288.0,76.0135,76.0135,75.8274,75.9351,61288.0
2024-03-05 13:30:00,77.52,77.58,77.43,77.54,138954.0,75.9254,75.9841,75.8372,75.9449,138954.0
2024-03-05 14:00:00,77.53,77.67,77.43,77.46,128781.0,75.9351,76.0723,75.8372,75.8666,128781.0
2024-03-05 14:30:00,77.45,77.45,76.86,76.89,53888.0,75.8568,75.8568,75.2789,75.3083,53888.0
2024-03-05 15:00:00,76.88,76.88,76.24,76.31,179013.0,75.2985,75.2985,74.6717,74.7402,179013.0
2024-03-05 15:30:00,76.3,76.72,76.22,76.6,311031.0,74.7304,75.1418,74.6521,75.0243,311031.0
2024-03-06 09:30:00,76.98,77.28,75.59,76.16,137305.0,75.3965,75.6903,74.0351,74.5933,137305.0
2024-03-06 10:00:00,76.13,76.21,75.92,75.98,136330.0,74.5639,74.6423,74.3583,74.417,136330.0
2024-03-06 10:30:00,76.0,76.01,75.68,75.81,149897.0,74.4366,74.4464,74.1232,74.2505,149897.0
2024-03-06 11:00:00,75.8,76.0,75.61,75.7,137932.0,74.2407,74.4366,74.0546,74.1428,137932.0
2024-03-06 11:30:00,75.7,75.7,75.47,75.59,100657.0,74.1428,74.1428,73.9175,74.0351,100657.0
2024-03-06 12:00:00,75.5,75.9,75.49,75.65,102364.0,73.9469,74.3387,73.9371,74.0938,102364.0
2024-03-06 12:30:00,75.65,75.91,75.64,75.73,109642.0,74.0938,74.3485,74.084,74.1722,109642.0
2024-03-06 13:00:00,75.71,75.71,75.38,75.55,102510.0,74.1526,74.1526,73.8294,73.9959,102510.0
2024-03-06 13:30:00,75.56,75.56,75.2,75.36,122917.0,74.0057,74.0057,73.6531,73.8098,122917.0
2024-03-06 14:00:00,75.34,75.52,75.19,75.5,98601.0,73.7902,73.9665,73.6433,73.9469,98601.0
2024-03-06 14:30:00,75.51,75.51,75.21,75.4,113117.0,73.9567,73.9567,73.6629,73.849,113117.0
2024-03-06 15:00:00,75.39,75.72,75.36,75.69,141921.0,73.8392,74.1624,73.8098,74.133,141921.0
2024-03-06 15:30:00,75.69,76.46,75.66,76.43,801776.0,74.133,74.8872,74.1036,74.8578,801776.0
2024-03-07 09:30:00,76.98,77.78,76.78,77.66,70904.0,75.3965,76.18,75.2006,76.0625,70904.0
2024-03-07 10:00:00,77.67,77.96,77.67,77.9,55303.0,76.0723,76.3563,76.0723,76.2975,55303.0
2024-03-07 10:30:00,77.88,77.88,77.29,77.3,205871.0,76.2779,76.2779,75.7001,75.7099,205871.0
2024-03-07 11:00:00,77.33,77.33,76.91,77.05,82849.0,75.7393,75.7393,75.3279,75.465,82849.0
2024-03-07 11:30:00,77.04,77.15,76.93,77.12,38813.0,75.4552,75.563,75.3475,75.5336,38813.0
2024-03-07 12:00:00,77.15,77.37,77.13,77.37,58471.0,75.563,75.7784,75.5434,75.7784,58471.0
2024-03-07 12:30:00,77.34,77.34,77.13,77.16,37150.0,75.7491,75.7491,75.5434,75.5728,37150.0
2024-03-07 13:00:00,77.17,77.29,77.03,77.17,81058.0,75.5825,75.7001,75.4454,75.5825,81058.0
2024-03-07 13:30:00,77.17,77.37,77.12,77.37,84304.0,75.5825,75.7784,75.5336,75.7784,84304.0
2024-03-07 14:00:00,77.37,77.42,77.24,77.24,44781.0,75.7784,75.8274,75.6511,75.6511,44781.0
2024-03-07 14:30:00,77.22,77.24,77.1,77.13,49676.0,75.6315,75.6511,75.514,75.5434,49676.0
2024-03-07 15:00:00,77.13,77.29,77.01,77.2,67052.0,75.5434,75.7001,75.4258,75.6119,67052.0
2024-03-07 15:30:00,77.18,77.3,77.13,77.13,293215.0,75.5923,75.7099,75.5434,75.5434,293215.0
2024-03-08 09:30:00,77.49,78.2,77.49,78.06,106173.0,75.896,76.5914,75.896,76.4542,106173.0
2024-03-08 10:00:00,78.09,78.27,77.64,77.66,66104.0,76.4836,76.6599,76.0429,76.0625,66104.0
2024-03-08 10:30:00,77.67,77.9,77.55,77.88,33521.0,76.0723,76.2975,75.9547,76.2779,33521.0
2024-03-08 11:00:00,77.89,77.95,77.24,77.24,33746.0,76.2877,76.3465,75.6511,75.6511,33746.0
2024-03-08 11:30:00,77.2,77.42,77.09,77.3,32240.0,75.6119,75.8274,75.5042,75.7099,32240.0
2024-03-08 12:00:00,77.28,77.46,77.19,77.22,63030.0,75.6903,75.8666,75.6021,75.6315,63030.0
2024-03-08 12:30:00,77.23,77.36,77.11,77.27,51369.0,75.6413,75.7686,75.5238,75.6805,51369.0
2024-03-08 13:00:00,77.27,77.27,76.98,77.11,31099.0,75.6805,75.6805,75.3965,75.5238,31099.0
2024-03-08 13:30:00,77.1,77.13,76.69,76.75,27322.0,75.514,75.5434,75.1124,75.1712,27322.0
2024-03-08 14:00:00,76.74,77.1,76.71,77.02,43346.0,75.1614,75.514,75.132,75.4356,43346.0
2024-03-08 14:30:00,77.03,77.19,76.98,77.03,40750.0,75.4454,75.6021,75.3965,75.4454,40750.0
2024-03-08 15:00:00,77.02,77.1,76.7,76.73,49205.0,75.4356,75.514,75.1222,75.1516,49205.0
2024-03-08 15:30:00,76.73,77.08,76.73,76.88,159533.0,75.1516,75.4944,75.1516,75.2985,159533.0
2024-03-11 09:30:00,76.34,76.66,75.78,75.82,85346.0,74.7696,75.083,74.2211,74.2603,85346.0
2024-03-11 10:00:00,75.87,75.87,75.45,75.57,65806.0,74.3093,74.3093,73.8979,74.0155,65806.0
2024-03-11 10:30:00,75.63,75.77,75.19,75.45,121061.0,74.0742,74.2113,73.6433,73.8979,121061.0
2024-03-11 11:00:00,75.47,75.56,75.08,75.11,96192.0,73.9175,74.0057,73.5355,73.5649,96192.0
2024-03-11 11:30:00,75.1,75.2,74.94,75.1,74343.0,73.5551,73.6531,73.3984,73.5551,74343.0
2024-03-11 12:00:00,75.09,75.44,75.07,75.28,68149.0,73.5453,73.8881,73.5257,73.7314,68149.0
2024-03-11 12:30:00,75.28,75.35,75.08,75.28,73406.0,73.7314,73.8,73.5355,73.7314,73406.0
2024-03-11 13:00:00,75.28,75.43,75.06,75.4,63478.0,73.7314,73.8783,73.516,73.849,63478.0
2024-03-11 13:30:00,75.41,75.46,75.19,75.24,171512.0,73.8588,73.9077,73.6433,73.6923,171512.0
2024-03-11 14:00:00,75.24,75.44,75.15,75.33,219721.0,73.6923,73.8881,73.6041,73.7804,219721.0
2024-03-11 14:30:00,75.33,75.43,75.19,75.24,83748.0,73.7804,73.8783,73.6433,73.6923,83748.0
2024-03-11 15:00:00,75.25,75.27,75.05,75.05,123181.0,73.702,73.7216,73.5062,73.5062,123181.0
2024-03-11 15:30:00,75.05,75.19,74.95,75.14,371801.0,73.5062,73.6433,73.4082,73.5943,371801.0
2024-03-12 09:30:00,75.26,75.55,74.81,75.55,63555.0,73.7118,73.9959,73.2711,73.9959,63555.0
2024-03-12 10:00:00,75.56,75.83,75.46,75.8,85017.0,74.0057,74.2701,73.9077,74.2407,85017.0
2024-03-12 10:30:00,75.78,76.11,75.76,76.0,85048.0,74.2211,74.5444,74.2016,74.4366,85048.0
2024-03-12 11:00:00,76.01,76.24,75.68,75.73,104760.0,74.4464,74.6717,74.1232,74.1722,104760.0
2024-03-12 11:30:00,75.74,75.84,75.55,75.67,86590.0,74.182,74.2799,73.9959,74.1134,86590.0
2024-03-12 12:00:00,75.67,75.8,75.56,75.66,63440.0,74.1134,74.2407,74.0057,74.1036,63440.0
2024-03-12 12:30:00,75.65,75.67,75.48,75.55,74527.0,74.0938,74.1134,73.9273,73.9959,74527.0
2024-03-12 13:00:00,75.56,75.64,75.35,75.53,45259.0,74.0057,74.084,73.8,73.9763,45259.0
2024-03-12 13:30:00,75.52,75.63,75.51,75.58,42186.0,73.9665,74.0742,73.9567,74.0253,42186.0
2024-03-12 14:00:00,75.58,75.78,75.58,75.77,50787.0,74.0253,74.2211,74.0253,74.2113,50787.0
2024-03-12 14:30:00,75.78,75.85,75.56,75.64,68200.0,74.2211,74.2897,74.0057,74.084,68200.0
2024-03-12 15:00:00,75.67,75.76,75.51,75.69,127200.0,74.1134,74.2016,73.9567,74.133,127200.0
2024-03-12 15:30:00,75.7,75.71,75.4,75.56,412401.0,74.1428,74.1526,73.849,74.0057,412401.0
2024-03-13 09:30:00,75.46,75.62,74.91,75.08,103960.0,73.9077,74.0644,73.369,73.5355,103960.0
2024-03-13 10:00:00,75.03,75.32,74.92,75.22,125807.0,73.4866,73.7706,73.3788,73.6727,125807.0
2024-03-13 10:30:00,75.23,75.35,75.04,75.17,84347.0,73.6825,73.8,73.4964,73.6237,84347.0
2024-03-13 11:00:00,75.17,75.39,75.06,75.19,115333.0,73.6237,73.8392,73.516,73.6433,115333.0
2024-03-13 11:30:00,75.18,75.21,74.79,74.79,64249.0,73.6335,73.6629,73.2515,73.2515,64249.0
2024-03-13 12:00:00,74.81,75.29,74.81,75.18,79486.0,73.2711,73.7412,73.2711,73.6335,79486.0
2024-03-13 12:30:00,75.2,75.49,75.2,75.36,49299.0,73.6531,73.9371,73.6531,73.8098,49299.0
2024-03-13 13:00:00,75.35,75.49,75.3,75.45,48247.0,73.8,73.9371,73.751,73.8979,48247.0
2024-03-13 13:30:00,75.46,75.53,75.37,75.4,52863.0,73.9077,73.9763,73.8196,73.849,52863.0
2024-03-13 14:00:00,75.39,75.4,75.24,75.27,55009.0,73.8392,73.849,73.6923,73.7216,55009.0
2024-03-13 14:30:00,75.27,75.31,75.04,75.06,63969.0,73.7216,73.7608,73.4964,73.516,63969.0
2024-03-13 15:00:00,75.06,75.22,74.79,74.88,92226.0,73.516,73.6727,73.2515,73.3397,92226.0
2024-03-13 15:30:00,74.88,75.09,74.81,75.08,337322.0,73.3397,73.5453,73.2711,73.5355,337322.0
2024-03-14 09:30:00,74.76,75.15,74.16,74.16,70539.0,73.2221,73.6041,72.6345,72.6345,70539.0
2024-03-14 10:00:00,74.18,74.35,73.95,73.98,66842.0,72.6541,72.8206,72.4288,72.4582,66842.0
2024-03-14 10:30:00,73.99,74.13,73.95,74.07,184403.0,72.468,72.6051,72.4288,72.5463,184403.0
2024-03-14 11:00:00,74.07,74.18,73.64,73.78,114672.0,72.5463,72.6541,72.1252,72.2623,114672.0
2024-03-14 11:30:00,73.79,74.0,73.72,74.0,60218.0,72.2721,72.4778,72.2035,72.4778,60218.0
2024-03-14 12:00:00,73.99,74.13,73.85,74.1,49427.0,72.468,72.6051,72.3308,72.5757,49427.0
2024-03-14 12:30:00,74.1,74.2,74.01,74.05,47387.0,72.5757,72.6736,72.4876,72.5267,47387.0
2024-03-14 13:00:00,74.04,74.21,73.9,73.9,47985.0,72.5169,72.6834,72.3798,72.3798,47985.0
2024-03-14 13:30:00,73.88,74.16,73.81,74.06,45079.0,72.3602,72.6345,72.2917,72.5365,45079.0
2024-03-14 14:00:00,74.06,74.11,73.99,74.01,56610.0,72.5365,72.5855,72.468,72.4876,56610.0
2024-03-14 14:30:00,74.02,74.09,73.81,73.85,78464.0,72.4973,72.5659,72.2917,72.3308,78464.0
2024-03-14 15:00:00,73.84,73.85,73.55,73.65,99051.0,72.3211,72.3308,72.037,72.135,99051.0
2024-03-14 15:30:00,73.64,73.94,73.3,73.93,365998.0,72.1252,72.419,71.7922,72.4092,365998.0
2024-03-15 09:30:00,72.97,74.18,72.61,74.16,467535.0,71.4689,72.6541,71.1164,72.6345,467535.0
2024-03-15 10:00:00,74.16,74.42,73.95,74.42,78271.0,72.6345,72.8891,72.4288,72.8891,78271.0
2024-03-15 10:30:00,74.42,74.55,74.27,74.4,67137.0,72.8891,73.0164,72.7422,72.8695,67137.0
2024-03-15 11:00:00,74.41,74.5,74.15,74.36,55553.0,72.8793,72.9675,72.6247,72.8304,55553.0
2024-03-15 11:30:00,74.34,74.38,74.1,74.25,54036.0,72.8108,72.8499,72.5757,72.7226,54036.0
2024-03-15 12:00:00,74.23,74.34,74.21,74.26,61864.0,72.703,72.8108,72.6834,72.7324,61864.0
2024-03-15 12:30:00,74.25,74.31,73.94,73.95,54095.0,72.7226,72.7814,72.419,72.4288,54095.0
2024-03-15 13:00:00,73.94,74.22,73.89,74.17,64054.0,72.419,72.6932,72.37,72.6443,64054.0
2024-03-15 13:30:00,74.19,74.31,73.93,74.08,56168.0,72.6639,72.7814,72.4092,72.5561,56168.0
2024-03-15 14:00:00,74.09,74.13,73.77,73.95,83799.0,72.5659,72.6051,72.2525,72.4288,83799.0
2024-03-15 14:30:00,73.94,74.06,73.78,73.87,108623.0,72.419,72.5365,72.2623,72.3504,108623.0
2024-03-15 15:00:00,73.87,74.02,73.82,73.93,102430.0,72.3504,72.4973,72.3015,72.4092,102430.0
2024-03-15 15:30:00,73.93,74.16,73.67,74.14,424806.0,72.4092,72.6345,72.1545,72.6149,424806.0
2024-03-18 09:30:00,74.46,74.57,73.78,74.06,82598.0,72.9283,73.036,72.2623,72.5365,82598.0
2024-03-18 10:00:00,74.07,74.54,74.05,74.33,72653.0,72.5463,73.0067,72.5267,72.801,72653.0
2024-03-18 10:30:00,74.33,74.35,74.11,74.17,40513.0,72.801,72.8206,72.5855,72.6443,40513.0
2024-03-18 11:00:00,74.17,74.26,74.06,74.11,62107.0,72.6443,72.7324,72.5365,72.5855,62107.0
2024-03-18 11:30:00,74.12,74.26,74.11,74.16,38994.0,72.5953,72.7324,72.5855,72.6345,38994.0
2024-03-18 12:00:00,74.16,74.2,74.02,74.14,34534.0,72.6345,72.6736,72.4973,72.6149,34534.0
2024-03-18 12:30:00,74.17,74.22,73.87,73.94,46996.0,72.6443,72.6932,72.3504,72.419,46996.0
2024-03-18 13:00:00,73.93,74.08,73.93,74.05,50306.0,72.4092,72.5561,72.4092,72.5267,50306.0
2024-03-18 13:30:00,74.06,74.09,73.87,73.99,56779.0,72.5365,72.5659,72.3504,72.468,56779.0
2024-03-18 14:00:00,74.02,74.22,73.99,74.16,49885.0,72.4973,72.6932,72.468,72.6345,49885.0
2024-03-18 14:30:00,74.16,74.27,74.06,74.23,38397.0,72.6345,72.7422,72.5365,72.703,38397.0
2024-03-18 15:00:00,74.22,74.28,73.95,73.97,53561.0,72.6932,72.752,72.4288,72.4484,53561.0
2024-03-18 15:30:00,73.97,74.07,73.62,73.89,275332.0,72.4484,72.5463,72.1056,72.37,275332.0
2024-03-19 09:30:00,73.87,74.87,73.87,74.45,62256.0,72.3504,73.3299,72.3504,72.9185,62256.0
2024-03-19 10:00:00,74.4,74.72,74.38,74.64,55131.0,72.8695,73.1829,72.8499,73.1046,55131.0
2024-03-19 10:30:00,74.66,74.67,74.4,74.42,31123.0,73.1242,73.134,72.8695,72.8891,31123.0
2024-03-19 11:00:00,74.41,74.7,74.36,74.64,30970.0,72.8793,73.1634,72.8304,73.1046,30970.0
2024-03-19 11:30:00,74.64,74.77,74.64,74.75,32119.0,73.1046,73.2319,73.1046,73.2123,32119.0
2024-03-19 12:00:00,74.75,75.08,74.73,75.04,30681.0,73.2123,73.5355,73.1927,73.4964,30681.0
2024-03-19 12:30:00,75.04,75.26,75.01,75.03,30962.0,73.4964,73.7118,73.467,73.4866,30962.0
2024-03-19 13:00:00,75.04,75.2,74.94,75.18,36394.0,73.4964,73.6531,73.3984,73.6335,36394.0
2024-03-19 13:30:00,75.19,75.26,75.09,75.14,29604.0,73.6433,73.7118,73.5453,73.5943,29604.0
2024-03-19 14:00:00,75.14,75.16,75.04,75.09,39615.0,73.5943,73.6139,73.4964,73.5453,39615.0
2024-03-19 14:30:00,75.08,75.27,75.04,75.12,45384.0,73.5355,73.7216,73.4964,73.5747,45384.0
2024-03-19 15:00:00,75.12,75.18,75.0,75.02,104211.0,73.5747,73.6335,73.4572,73.4768,104211.0
2024-03-19 15:30:00,75.02,75.44,75.0,75.33,349264.0,73.4768,73.8881,73.4572,73.7804,349264.0
2024-03-20 09:30:00,75.44,75.73,75.18,75.43,32610.0,73.8881,74.1722,73.6335,73.8783,32610.0
2024-03-20 10:00:00,75.43,75.49,75.24,75.48,14634.0,73.8783,73.9371,73.6923,73.9273,14634.0
2024-03-20 10:30:00,75.48,75.49,75.31,75.46,26053.0,73.9273,73.9371,73.7608,73.9077,26053.0
2024-03-20 11:00:00,75.47,75.61,75.35,75.51,23451.0,73.9175,74.0546,73.8,73.9567,23451.0
2024-03-20 11:30:00,75.51,75.52,75.42,75.44,18770.0,73.9567,73.9665,73.8685,73.8881,18770.0
2024-03-20 12:00:00,75.43,75.52,75.42,75.49,21358.0,73.8783,73.9665,73.8685,73.9371,21358.0
2024-03-20 12:30:00,75.48,75.63,75.44,75.59,25539.0,73.9273,74.0742,73.8881,74.0351,25539.0
2024-03-20 13:00:00,75.58,75.66,75.53,75.66,41657.0,74.0253,74.1036,73.9763,74.1036,41657.0
2024-03-20 13:30:00,75.65,75.72,75.56,75.62,27538.0,74.0938,74.1624,74.0057,74.0644,27538.0
2024-03-20 14:00:00,75.63,76.23,75.63,75.94,39593.0,74.0742,74.6619,74.0742,74.3779,39593.0
2024-03-20 14:30:00,75.96,76.05,75.49,75.97,356078.0,74.3974,74.4856,73.9371,74.4072,356078.0
2024-03-20 15:00:00,75.98,76.11,75.86,76.1,281657.0,74.417,74.5444,74.2995,74.5346,281657.0
2024-03-20 15:30:00,76.09,76.3,75.79,76.22,509704.0,74.5248,74.7304,74.2309,74.6521,509704.0
2024-03-21 09:30:00,77.3,77.3,76.64,76.94,66046.0,75.7099,75.7099,75.0635,75.3573,66046.0
2024-03-21 10:00:00,76.93,77.88,76.9,77.88,376349.0,75.3475,76.2779,75.3181,76.2779,376349.0
2024-03-21 10:30:00,77.9,78.82,77.79,78.81,148830.0,76.2975,77.1986,76.1898,77.1888,148830.0
2024-03-21 11:00:00,78.81,78.85,78.49,78.7,169084.0,77.1888,77.228,76.8754,77.0811,169084.0
2024-03-21 11:30:00,78.63,78.63,78.08,78.22,81349.0,77.0125,77.0125,76.4738,76.611,81349.0
2024-03-21 12:00:00,78.23,78.37,77.98,78.37,66766.0,76.6207,76.7579,76.3759,76.7579,66766.0
2024-03-21 12:30:00,78.37,78.44,78.21,78.38,49378.0,76.7579,76.8264,76.6012,76.7677,49378.0
2024-03-21 13:00:00,78.37,78.37,78.08,78.28,39532.0,76.7579,76.7579,76.4738,76.6697,39532.0
2024-03-21 13:30:00,78.27,78.52,78.21,78.48,53831.0,76.6599,76.9048,76.6012,76.8656,53831.0
2024-03-21 14:00:00,78.49,78.58,78.46,78.57,61615.0,76.8754,76.9635,76.846,76.9538,61615.0
2024-03-21 14:30:00,78.57,78.57,78.4,78.49,53405.0,76.9538,76.9538,76.7872,76.8754,53405.0
2024-03-21 15:00:00,78.51,78.6,78.17,78.37,124931.0,76.895,76.9831,76.562,76.7579,124931.0
2024-03-21 15:30:00,78.38,78.5,78.15,78.16,397480.0,76.7677,76.8852,76.5424,76.5522,397480.0
2024-03-22 09:30:00,78.16,78.35,77.52,77.52,36347.0,76.5522,76.7383,75.9254,75.9254,36347.0
2024-03-22 10:00:00,77.54,77.61,77.15,77.21,82121.0,75.9449,76.0135,75.563,75.6217,82121.0
2024-03-22 10:30:00,77.21,77.37,76.91,76.94,51524.0,75.6217,75.7784,75.3279,75.3573,51524.0
2024-03-22 11:00:00,76.95,77.15,76.92,77.14,45458.0,75.3671,75.563,75.3377,75.5532,45458.0
2024-03-22 11:30:00,77.15,77.28,76.96,77.03,77791.0,75.563,75.6903,75.3769,75.4454,77791.0
2024-03-22 12:00:00,77.06,77.2,77.05,77.17,28163.0,75.4748,75.6119,75.465,75.5825,28163.0
2024-03-22 12:30:00,77.17,77.17,77.04,77.07,25945.0,75.5825,75.5825,75.4552,75.4846,25945.0
2024-03-22 13:00:00,77.09,77.24,76.97,77.17,41298.0,75.5042,75.6511,75.3867,75.5825,41298.0
2024-03-22 13:30:00,77.17,77.25,77.01,77.22,62223.0,75.5825,75.6609,75.4258,75.6315,62223.0
2024-03-22 14:00:00,77.24,77.32,77.17,77.3,45003.0,75.6511,75.7295,75.5825,75.7099,45003.0
2024-03-22 14:30:00,77.3,77.3,77.1,77.27,74679.0,75.7099,75.7099,75.514,75.6805,74679.0
2024-03-22 15:00:00,77.29,77.34,77.05,77.17,87301.0,75.7001,75.7491,75.465,75.5825,87301.0
2024-03-22 15:30:00,77.17,77.23,77.06,77.09,204966.0,75.5825,75.6413,75.4748,75.5042,204966.0
2024-03-25 09:30:00,77.16,77.26,76.76,76.94,38634.0,75.5728,75.6707,75.181,75.3573,38634.0
2024-03-25 10:00:00,76.93,76.94,76.56,76.56,32962.0,75.3475,75.3573,74.9851,74.9851,32962.0
2024-03-25 10:30:00,76.55,76.65,76.38,76.64,65004.0,74.9753,75.0732,74.8088,75.0635,65004.0
2024-03-25 11:00:00,76.62,76.67,76.33,76.36,44287.0,75.0439,75.0928,74.7598,74.7892,44287.0
2024-03-25 11:30:00,76.35,76.41,76.27,76.31,40699.0,74.7794,74.8382,74.7011,74.7402,40699.0
2024-03-25 12:00:00,76.31,76.53,76.3,76.53,28318.0,74.7402,74.9557,74.7304,74.9557,28318.0
2024-03-25 12:30:00,76.52,76.66,76.37,76.61,59790.0,74.9459,75.083,74.799,75.0341,59790.0
2024-03-25 13:00:00,76.61,76.61,76.32,76.37,41798.0,75.0341,75.0341,74.75,74.799,41798.0
2024-03-25 13:30:00,76.36,76.36,76.23,76.32,43275.0,74.7892,74.7892,74.6619,74.75,43275.0
2024-03-25 14:00:00,76.33,76.44,76.3,76.44,67235.0,74.7598,74.8676,74.7304,74.8676,67235.0
2024-03-25 14:30:00,76.43,76.43,76.3,76.37,42362.0,74.8578,74.8578,74.7304,74.799,42362.0
2024-03-25 15:00:00,76.37,76.44,76.22,76.23,64262.0,74.799,74.8676,74.6521,74.6619,64262.0
2024-03-25 15:30:00,76.23,76.29,75.98,76.02,238819.0,74.6619,74.7207,74.417,74.4562,238819.0
2024-03-26 09:30:00,76.03,76.77,75.96,76.72,57053.0,74.466,75.1908,74.3974,75.1418,57053.0
2024-03-26 10:00:00,76.73,76.92,76.59,76.73,51197.0,75.1516,75.3377,75.0145,75.1516,51197.0
2024-03-26 10:30:00,76.72,76.88,76.65,76.82,41638.0,75.1418,75.2985,75.0732,75.2397,41638.0
2024-03-26 11:00:00,76.82,76.93,76.76,76.91,43368.0,75.2397,75.3475,75.181,75.3279,43368.0
2024-03-26 11:30:00,76.91,76.92,76.73,76.81,30019.0,75.3279,75.3377,75.1516,75.23,30019.0
2024-03-26 12:00:00,76.81,76.85,76.77,76.78,37540.0,75.23,75.2691,75.1908,75.2006,37540.0
2024-03-26 12:30:00,76.78,76.89,76.76,76.89,33960.0,75.2006,75.3083,75.181,75.3083,33960.0
2024-03-26 13:00:00,76.89,77.04,76.88,77.04,34929.0,75.3083,75.4552,75.2985,75.4552,34929.0
2024-03-26 13:30:00,77.03,77.03,76.79,76.91,42219.0,75.4454,75.4454,75.2104,75.3279,42219.0
2024-03-26 14:00:00,76.91,76.91,76.72,76.8,61248.0,75.3279,75.3279,75.1418,75.2202,61248.0
2024-03-26 14:30:00,76.81,76.87,76.76,76.81,55667.0,75.23,75.2887,75.181,75.23,55667.0
2024-03-26 15:00:00,76.81,76.85,76.64,76.67,86604.0,75.23,75.2691,75.0635,75.0928,86604.0
2024-03-26 15:30:00,76.67,76.77,76.55,76.59,277218.0,75.0928,75.1908,74.9753,75.0145,277218.0
2024-03-27 09:30:00,77.12,77.78,76.9,77.76,91259.0,75.5336,76.18,75.3181,76.1604,91259.0
2024-03-27 10:00:00,77.77,77.79,77.2,77.23,54043.0,76.1702,76.1898,75.6119,75.6413,54043.0
2024-03-27 10:30:00,77.23,77.64,77.22,77.56,44986.0,75.6413,76.0429,75.6315,75.9645,44986.0
2024-03-27 11:00:00,77.56,77.7,77.48,77.61,36047.0,75.9645,76.1016,75.8862,76.0135,36047.0
2024-03-27 11:30:00,77.6,77.71,77.55,77.61,25585.0,76.0037,76.1114,75.9547,76.0135,25585.0
2024-03-27 12:00:00,77.62,77.64,77.47,77.53,20006.0,76.0233,76.0429,75.8764,75.9351,20006.0
2024-03-27 12:30:00,77.52,77.57,77.42,77.42,15209.0,75.9254,75.9743,75.8274,75.8274,15209.0
2024-03-27 13:00:00,77.44,77.48,77.26,77.31,24606.0,75.847,75.8862,75.6707,75.7197,24606.0
2024-03-27 13:30:00,77.32,77.37,77.21,77.22,33074.0,75.7295,75.7784,75.6217,75.6315,33074.0
2024-03-27 14:00:00,77.23,77.42,77.21,77.35,25946.0,75.6413,75.8274,75.6217,75.7588,25946.0
2024-03-27 14:30:00,77.36,77.51,77.34,77.42,43579.0,75.7686,75.9156,75.7491,75.8274,43579.0
2024-03-27 15:00:00,77.42,77.81,77.33,77.75,74858.0,75.8274,76.2094,75.7393,76.1506,74858.0
2024-03-27 15:30:00,77.75,78.01,77.67,77.86,229122.0,76.1506,76.4053,76.0723,76.2584,229122.0
2024-03-28 09:30:00,77.88,78.21,77.78,78.16,39256.0,76.2779,76.6012,76.18,76.5522,39256.0
2024-03-28 10:00:00,78.18,78.4,78.11,78.21,22240.0,76.5718,76.7872,76.5032,76.6012,22240.0
2024-03-28 10:30:00,78.18,78.38,78.18,78.31,24665.0,76.5718,76.7677,76.5718,76.6991,24665.0
2024-03-28 11:00:00,78.32,78.5,78.3,78.4,38901.0,76.7089,76.8852,76.6893,76.7872,38901.0
2024-03-28 11:30:00,78.39,78.59,78.39,78.54,27571.0,76.7775,76.9733,76.7775,76.9244,27571.0
2024-03-28 12:00:00,78.53,78.64,78.45,78.55,41505.0,76.9146,77.0223,76.8362,76.9342,41505.0
2024-03-28 12:30:00,78.56,78.56,78.39,78.42,39198.0,76.944,76.944,76.7775,76.8068,39198.0
2024-03-28 13:00:00,78.42,78.51,78.36,78.44,29895.0,76.8068,76.895,76.7481,76.8264,29895.0
2024-03-28 13:30:00,78.43,78.49,78.33,78.39,24872.0,76.8166,76.8754,76.7187,76.7775,24872.0
2024-03-28 14:00:00,78.39,78.48,78.29,78.47,45889.0,76.7775,76.8656,76.6795,76.8558,45889.0
2024-03-28 14:30:00,78.47,78.5,78.32,78.49,44187.0,76.8558,76.8852,76.7089,76.8754,44187.0
2024-03-28 15:00:00,78.5,78.78,78.47,78.78,51090.0,76.8852,77.1594,76.8558,77.1594,51090.0
2024-03-28 15:30:00,78.79,78.94,78.63,78.8,326909.0,77.1692,77.3161,77.0125,77.179,326909.0
2024-04-01 09:30:00,78.88,78.9,78.2,78.64,35444.0,77.2574,77.277,76.5914,77.0223,35444.0
2024-04-01 10:00:00,78.63,78.63,78.12,78.24,35312.0,77.0125,77.0125,76.513,76.6305,35312.0
2024-04-01 10:30:00,78.22,78.27,78.07,78.23,21394.0,76.611,76.6599,76.464,76.6207,21394.0
2024-04-01 11:00:00,78.28,78.32,78.14,78.21,22119.0,76.6697,76.7089,76.5326,76.6012,22119.0
2024-04-01 11:30:00,78.2,78.26,78.03,78.04,20515.0,76.5914,76.6501,76.4249,76.4347,20515.0
2024-04-01 12:00:00,78.02,78.21,77.98,78.2,42906.0,76.4151,76.6012,76.3759,76.5914,42906.0
2024-04-01 12:30:00,78.19,78.2,78.05,78.06,65984.0,76.5816,76.5914,76.4444,76.4542,65984.0
2024-04-01 13:00:00,78.06,78.06,77.74,77.81,112458.0,76.4542,76.4542,76.1408,76.2094,112458.0
2024-04-01 13:30:00,77.79,77.97,77.78,77.89,29407.0,76.1898,76.3661,76.18,76.2877,29407.0
2024-04-01 14:00:00,77.89,77.94,77.75,77.75,26037.0,76.2877,76.3367,76.1506,76.1506,26037.0
2024-04-01 14:30:00,77.75,77.86,77.71,77.74,83098.0,76.1506,76.2584,76.1114,76.1408,83098.0
2024-04-01 15:00:00,77.75,77.75,77.44,77.46,91814.0,76.1506,76.1506,75.847,75.8666,91814.0
2024-04-01 15:30:00,77.45,77.76,77.39,77.67,283128.0,75.8568,76.1604,75.798,76.0723,283128.0
2024-04-02 09:30:00,76.9,76.93,75.89,76.31,101146.0,75.3181,75.3475,74.3289,74.7402,101146.0
2024-04-02 10:00:00,76.35,76.73,76.26,76.52,61983.0,74.7794,75.1516,74.6913,74.9459,61983.0
2024-04-02 10:30:00,76.51,76.8,76.39,76.48,45783.0,74.9361,75.2202,74.8186,74.9067,45783.0
2024-04-02 11:00:00,76.47,76.61,76.42,76.59,51865.0,74.8969,75.0341,74.848,75.0145,51865.0
2024-04-02 11:30:00,76.59,76.7,76.48,76.57,33847.0,75.0145,75.1222,74.9067,74.9949,33847.0
2024-04-02 12:00:00,76.56,76.84,76.54,76.77,25777.0,74.9851,75.2593,74.9655,75.1908,25777.0
2024-04-02 12:30:00,76.77,76.79,76.68,76.73,25082.0,75.1908,75.2104,75.1026,75.1516,25082.0
2024-04-02 13:00:00,76.74,76.75,76.61,76.68,21120.0,75.1614,75.1712,75.0341,75.1026,21120.0
2024-04-02 13:30:00,76.67,76.81,76.65,76.74,33690.0,75.0928,75.23,75.0732,75.1614,33690.0
2024-04-02 14:00:00,76.74,77.01,76.73,76.98,39651.0,75.1614,75.4258,75.1516,75.3965,39651.0
2024-04-02 14:30:00,76.99,77.13,76.91,76.95,50847.0,75.4063,75.5434,75.3279,75.3671,50847.0
2024-04-02 15:00:00,76.96,77.23,76.95,77.21,40045.0,75.3769,75.6413,75.3671,75.6217,40045.0
2024-04-02 15:30:00,77.22,77.22,77.07,77.18,220445.0,75.6315,75.6315,75.4846,75.5923,220445.0
2024-04-03 09:30:00,77.08,77.7,76.88,77.42,32063.0,75.4944,76.1016,75.2985,75.8274,32063.0
2024-04-03 10:00:00,77.4,77.73,77.39,77.61,33501.0,75.8078,76.131,75.798,76.0135,33501.0
2024-04-03 10:30:00,77.63,78.03,77.63,78.0,33956.0,76.0331,76.4249,76.0331,76.3955,33956.0
2024-04-03 11:00:00,77.99,78.19,77.94,78.14,28886.0,76.3857,76.5816,76.3367,76.5326,28886.0
2024-04-03 11:30:00,78.15,78.17,77.99,78.0,32964.0,76.5424,76.562,76.3857,76.3955,32964.0
2024-04-03 12:00:00,77.95,78.21,77.95,78.2,33338.0,76.3465,76.6012,76.3465,76.5914,33338.0
2024-04-03 12:30:00,78.2,78.53,78.16,78.42,57378.0,76.5914,76.9146,76.5522,76.8068,57378.0
2024-04-03 13:00:00,78.42,78.46,78.22,78.24,23282.0,76.8068,76.846,76.611,76.6305,23282.0
2024-04-03 13:30:00,78.23,78.3,78.12,78.14,29318.0,76.6207,76.6893,76.513,76.5326,29318.0
2024-04-03 14:00:00,78.15,78.2,78.09,78.15,27802.0,76.5424,76.5914,76.4836,76.5424,27802.0
2024-04-03 14:30:00,78.15,78.26,78.06,78.15,36936.0,76.5424,76.6501,76.4542,76.5424,36936.0
2024-04-03 15:00:00,78.14,78.2,77.87,77.9,73873.0,76.5326,76.5914,76.2682,76.2975,73873.0
2024-04-03 15:30:00,77.87,78.03,77.86,77.9,177056.0,76.2682,76.4249,76.2584,76.2975,177056.0
2024-04-04 09:30:00,78.76,78.92,78.18,78.22,50769.0,77.1398,77.2966,76.5718,76.611,50769.0
2024-04-04 10:00:00,78.2,78.28,78.03,78.19,28132.0,76.5914,76.6697,76.4249,76.5816,28132.0
2024-04-04 10:30:00,78.17,78.38,78.16,78.38,37471.0,76.562,76.7677,76.5522,76.7677,37471.0
2024-04-04 11:00:00,78.38,78.38,78.06,78.15,31884.0,76.7677,76.7677,76.4542,76.5424,31884.0
2024-04-04 11:30:00,78.16,78.25,78.06,78.13,26904.0,76.5522,76.6403,76.4542,76.5228,26904.0
2024-04-04 12:00:00,78.14,78.32,78.12,78.14,21187.0,76.5326,76.7089,76.513,76.5326,21187.0
2024-04-04 12:30:00,78.12,78.17,78.04,78.15,24605.0,76.513,76.562,76.4347,76.5424,24605.0
2024-04-04 13:00:00,78.15,78.15,78.04,78.04,26628.0,76.5424,76.5424,76.4347,76.4347,26628.0
2024-04-04 13:30:00,78.04,78.05,77.7,77.75,42420.0,76.4347,76.4444,76.1016,76.1506,42420.0
2024-04-04 14:00:00,77.74,77.76,77.16,77.18,57622.0,76.1408,76.1604,75.5728,75.5923,57622.0
2024-04-04 14:30:00,77.13,77.2,76.71,76.77,46041.0,75.5434,75.6119,75.132,75.1908,46041.0
2024-04-04 15:00:00,76.74,76.96,76.53,76.59,73997.0,75.1614,75.3769,74.9557,75.0145,73997.0
2024-04-04 15:30:00,76.57,76.84,76.36,76.58,263964.0,74.9949,75.2593,74.7892,75.0047,263964.0
2024-04-05 09:30:00,76.84,76.97,76.28,76.87,41093.0,75.2593,75.3867,74.7109,75.2887,41093.0
2024-04-05 10:00:00,76.92,76.98,76.67,76.75,25200.0,75.3377,75.3965,75.0928,75.1712,25200.0
2024-04-05 10:30:00,76.75,77.0,76.7,77.0,22728.0,75.1712,75.416,75.1222,75.416,22728.0
2024-04-05 11:00:00,77.04,77.04,76.81,77.0,23788.0,75.4552,75.4552,75.23,75.416,23788.0
2024-04-05 11:30:00,77.0,77.18,76.9,77.15,33887.0,75.416,75.5923,75.3181,75.563,33887.0
2024-04-05 12:00:00,77.16,77.25,77.08,77.15,17082.0,75.5728,75.6609,75.4944,75.563,17082.0
2024-04-05 12:30:00,77.11,77.14,76.99,77.08,20477.0,75.5238,75.5532,75.4063,75.4944,20477.0
2024-04-05 13:00:00,77.1,77.11,76.84,76.93,23557.0,75.514,75.5238,75.2593,75.3475,23557.0
2024-04-05 13:30:00,76.94,76.94,76.54,76.63,28101.0,75.3573,75.3573,74.9655,75.0537,28101.0
2024-04-05 14:00:00,76.65,76.98,76.54,76.81,35062.0,75.0732,75.3965,74.9655,75.23,35062.0
2024-04-05 14:30:00,76.83,76.94,76.73,76.79,26309.0,75.2495,75.3573,75.1516,75.2104,26309.0
2024-04-05 15:00:00,76.77,77.03,76.72,77.02,44797.0,75.1908,75.4454,75.1418,75.4356,44797.0
2024-04-05 15:30:00,77.02,77.16,76.81,76.89,210390.0,75.4356,75.5728,75.23,75.3083,210390.0
2024-04-08 09:30:00,77.23,77.54,77.13,77.29,27956.0,75.6413,75.9449,75.5434,75.7001,27956.0
2024-04-08 10:00:00,77.27,77.29,76.96,77.27,48825.0,75.6805,75.7001,75.3769,75.6805,48825.0
2024-04-08 10:30:00,77.26,77.27,77.03,77.04,54594.0,75.6707,75.6805,75.4454,75.4552,54594.0
2024-04-08 11:00:00,77.04,77.31,77.02,77.3,53739.0,75.4552,75.7197,75.4356,75.7099,53739.0
2024-04-08 11:30:00,77.29,77.29,77.06,77.11,44833.0,75.7001,75.7001,75.4748,75.5238,44833.0
2024-04-08 12:00:00,77.1,77.26,77.06,77.25,39445.0,75.514,75.6707,75.4748,75.6609,39445.0
2024-04-08 12:30:00,77.25,77.4,77.17,77.4,37851.0,75.6609,75.8078,75.5825,75.8078,37851.0
2024-04-08 13:00:00,77.4,77.4,77.26,77.31,28926.0,75.8078,75.8078,75.6707,75.7197,28926.0
2024-04-08 13:30:00,77.33,77.44,77.31,77.39,34425.0,75.7393,75.847,75.7197,75.798,34425.0
2024-04-08 14:00:00,77.39,77.39,77.16,77.16,25752.0,75.798,75.798,75.5728,75.5728,25752.0
2024-04-08 14:30:00,77.16,77.18,77.07,77.15,36258.0,75.5728,75.5923,75.4846,75.563,36258.0
2024-04-08 15:00:00,77.17,77.22,77.13,77.22,45086.0,75.5825,75.6315,75.5434,75.6315,45086.0
2024-04-08 15:30:00,77.22,77.24,77.03,77.12,163625.0,75.6315,75.6511,75.4454,75.5336,163625.0
2024-04-09 09:30:00,77.33,77.33,76.04,76.04,69531.0,75.7393,75.7393,74.4758,74.4758,69531.0
2024-04-09 10:00:00,76.07,76.35,75.84,76.12,38390.0,74.5052,74.7794,74.2799,74.5541,38390.0
2024-04-09 10:30:00,76.09,76.09,75.29,75.65,32156.0,74.5248,74.5248,73.7412,74.0938,32156.0
2024-04-09 11:00:00,75.66,75.87,75.57,75.8,23286.0,74.1036,74.3093,74.0155,74.2407,23286.0
2024-04-09 11:30:00,75.79,76.24,75.79,76.2,40655.0,74.2309,74.6717,74.2309,74.6325,40655.0
2024-04-09 12:00:00,76.17,76.31,76.16,76.17,19044.0,74.6031,74.7402,74.5933,74.6031,19044.0
2024-04-09 12:30:00,76.17,76.27,76.15,76.19,26395.0,74.6031,74.7011,74.5835,74.6227,26395.0
2024-04-09 13:00:00,76.19,76.41,76.15,76.36,19859.0,74.6227,74.8382,74.5835,74.7892,19859.0
2024-04-09 13:30:00,76.38,76.41,76.26,76.27,15586.0,74.8088,74.8382,74.6913,74.7011,15586.0
2024-04-09 14:00:00,76.28,76.44,76.22,76.32,23859.0,74.7109,74.8676,74.6521,74.75,23859.0
2024-04-09 14:30:00,76.33,76.35,76.27,76.33,22504.0,74.7598,74.7794,74.7011,74.7598,22504.0
2024-04-09 15:00:00,76.33,76.73,76.15,76.73,36383.0,74.7598,75.1516,74.5835,75.1516,36383.0
2024-04-09 15:30:00,76.73,76.78,76.44,76.74,219080.0,75.1516,75.2006,74.8676,75.1614,219080.0
2024-04-10 09:30:00,74.58,74.86,73.69,74.86,159519.0,73.0458,73.3201,72.1741,73.3201,159519.0
2024-04-10 10:00:00,74.84,75.33,74.59,75.25,100937.0,73.3005,73.7804,73.0556,73.702,100937.0
2024-04-10 10:30:00,75.24,75.25,74.89,75.0,145351.0,73.6923,73.702,73.3495,73.4572,145351.0
2024-04-10 11:00:00,75.0,75.19,74.95,75.14,217006.0,73.4572,73.6433,73.4082,73.5943,217006.0
2024-04-10 11:30:00,75.15,75.16,74.7,74.89,67853.0,73.6041,73.6139,73.1634,73.3495,67853.0
2024-04-10 12:00:00,74.86,74.97,74.65,74.69,54197.0,73.3201,73.4278,73.1144,73.1536,54197.0
2024-04-10 12:30:00,74.7,74.8,74.56,74.74,53732.0,73.1634,73.2613,73.0262,73.2025,53732.0
2024-04-10 13:00:00,74.72,74.84,74.32,74.59,94853.0,73.1829,73.3005,72.7912,73.0556,94853.0
2024-04-10 13:30:00,74.58,74.7,74.21,74.59,73641.0,73.0458,73.1634,72.6834,73.0556,73641.0
2024-04-10 14:00:00,74.61,74.71,74.23,74.25,61013.0,73.0752,73.1732,72.703,72.7226,61013.0
2024-04-10 14:30:00,74.25,74.41,74.14,74.18,60239.0,72.7226,72.8793,72.6149,72.6541,60239.0
2024-04-10 15:00:00,74.15,74.54,74.14,74.29,270626.0,72.6247,73.0067,72.6149,72.7618,270626.0
2024-04-10 15:30:00,74.23,74.23,73.89,73.96,411415.0,72.703,72.703,72.37,72.4386,411415.0
2024-04-11 09:30:00,74.36,74.39,74.04,74.2,54335.0,72.8304,72.8597,72.5169,72.6736,54335.0
2024-04-11 10:00:00,74.15,74.15,73.69,73.71,55132.0,72.6247,72.6247,72.1741,72.1937,55132.0
2024-04-11 10:30:00,73.78,74.03,73.76,73.99,53088.0,72.2623,72.5071,72.2427,72.468,53088.0
2024-04-11 11:00:00,74.0,74.11,73.83,73.84,30775.0,72.4778,72.5855,72.3113,72.3211,30775.0
2024-04-11 11:30:00,73.83,74.15,73.79,74.11,29127.0,72.3113,72.6247,72.2721,72.5855,29127.0
2024-04-11 12:00:00,74.12,74.16,73.92,74.06,40051.0,72.5953,72.6345,72.3994,72.5365,40051.0
2024-04-11 12:30:00,74.04,74.08,73.92,73.99,38559.0,72.5169,72.5561,72.3994,72.468,38559.0
2024-04-11 13:00:00,73.98,74.22,73.98,74.17,40398.0,72.4582,72.6932,72.4582,72.6443,40398.0
2024-04-11 13:30:00,74.18,74.18,73.89,74.03,40642.0,72.6541,72.6541,72.37,72.5071,40642.0
2024-04-11 14:00:00,74.05,74.25,74.04,74.07,32154.0,72.5267,72.7226,72.5169,72.5463,32154.0
2024-04-11 14:30:00,74.07,74.12,73.96,74.07,33575.0,72.5463,72.5953,72.4386,72.5463,33575.0
2024-04-11 15:00:00,74.08,74.16,73.89,73.92,55813.0,72.5561,72.6345,72.37,72.3994,55813.0
2024-04-11 15:30:00,73.91,73.94,73.48,73.48,330853.0,72.3896,72.419,71.9685,71.9685,330853.0
2024-04-12 09:30:00,73.01,73.56,72.82,73.26,49641.0,71.5081,72.0468,71.322,71.753,49641.0
2024-04-12 10:00:00,73.28,73.28,73.0,73.25,51116.0,71.7726,71.7726,71.4983,71.7432,51116.0
2024-04-12 10:30:00,73.23,73.36,72.96,73.24,49612.0,71.7236,71.8509,71.4592,71.7334,49612.0
2024-04-12 11:00:00,73.24,73.42,73.23,73.37,39606.0,71.7334,71.9097,71.7236,71.8607,39606.0
2024-04-12 11:30:00,73.38,73.43,73.22,73.27,26559.0,71.8705,71.9195,71.7138,71.7628,26559.0
2024-04-12 12:00:00,73.27,73.44,73.18,73.33,99296.0,71.7628,71.9293,71.6746,71.8215,99296.0
2024-04-12 12:30:00,73.38,73.45,73.0,73.01,74038.0,71.8705,71.9391,71.4983,71.5081,74038.0
2024-04-12 13:00:00,73.0,73.19,72.87,72.89,63216.0,71.4983,71.6844,71.371,71.3906,63216.0
2024-04-12 13:30:00,72.89,73.25,72.79,73.16,63090.0,71.3906,71.7432,71.2927,71.655,63090.0
2024-04-12 14:00:00,73.16,73.4,73.08,73.2,76298.0,71.655,71.8901,71.5767,71.6942,76298.0
2024-04-12 14:30:00,73.2,73.2,72.96,72.98,81738.0,71.6942,71.6942,71.4592,71.4787,81738.0
2024-04-12 15:00:00,72.97,73.3,72.91,73.2,65002.0,71.4689,71.7922,71.4102,71.6942,65002.0
2024-04-12 15:30:00,73.19,73.57,73.13,73.56,311348.0,71.6844,72.0566,71.6257,72.0468,311348.0
2024-04-15 09:30:00,74.44,74.57,73.92,73.98,76777.0,72.9087,73.036,72.3994,72.4582,76777.0
2024-04-15 10:00:00,74.0,74.01,73.19,73.5,93684.0,72.4778,72.4876,71.6844,71.988,93684.0
2024-04-15 10:30:00,73.5,73.67,73.43,73.44,52523.0,71.988,72.1545,71.9195,71.9293,52523.0
2024-04-15 11:00:00,73.42,73.53,73.31,73.47,55564.0,71.9097,72.0174,71.802,71.9587,55564.0
2024-04-15 11:30:00,73.49,73.62,73.46,73.53,34637.0,71.9783,72.1056,71.9489,72.0174,34637.0
2024-04-15 12:00:00,73.52,73.68,73.29,73.31,41138.0,72.0076,72.1643,71.7824,71.802,41138.0
2024-04-15 12:30:00,73.3,73.3,73.07,73.14,57952.0,71.7922,71.7922,71.5669,71.6355,57952.0
2024-04-15 13:00:00,73.12,73.12,72.54,72.59,57303.0,71.6159,71.6159,71.0478,71.0968,57303.0
2024-04-15 13:30:00,72.56,72.76,72.42,72.66,60968.0,71.0674,71.2633,70.9303,71.1653,60968.0
2024-04-15 14:00:00,72.65,72.71,72.39,72.47,47823.0,71.1555,71.2143,70.9009,70.9792,47823.0
2024-04-15 14:30:00,72.47,72.87,72.46,72.86,51439.0,70.9792,71.371,70.9694,71.3612,51439.0
2024-04-15 15:00:00,72.87,72.87,72.59,72.68,107012.0,71.371,71.371,71.0968,71.1849,107012.0
2024-04-15 15:30:00,72.69,73.08,72.63,73.06,279544.0,71.1947,71.5767,71.1359,71.5571,279544.0
2024-04-16 09:30:00,72.61,72.7,71.63,71.92,43072.0,71.1164,71.2045,70.1565,70.4405,43072.0
2024-04-16 10:00:00,71.84,72.23,71.74,71.95,64126.0,70.3622,70.7442,70.2642,70.4699,64126.0
2024-04-16 10:30:00,71.96,72.14,71.63,72.06,63636.0,70.4797,70.656,70.1565,70.5777,63636.0
2024-04-16 11:00:00,72.06,72.48,72.03,72.48,60982.0,70.5777,70.989,70.5483,70.989,60982.0
2024-04-16 11:30:00,72.47,72.68,72.32,72.46,43091.0,70.9792,71.1849,70.8323,70.9694,43091.0
2024-04-16 12:00:00,72.46,72.58,72.34,72.49,30471.0,70.9694,71.087,70.8519,70.9988,30471.0
2024-04-16 12:30:00,72.52,72.54,72.34,72.46,25861.0,71.0282,71.0478,70.8519,70.9694,25861.0
2024-04-16 13:00:00,72.45,72.51,72.22,72.31,35741.0,70.9596,71.0184,70.7344,70.8225,35741.0
2024-04-16 13:30:00,72.33,72.38,71.96,72.11,42887.0,70.8421,70.8911,70.4797,70.6266,42887.0
2024-04-16 14:00:00,72.1,72.65,72.01,72.18,38658.0,70.6168,71.1555,70.5287,70.6952,38658.0
2024-04-16 14:30:00,72.21,72.62,72.14,72.6,37459.0,70.7246,71.1261,70.656,71.1066,37459.0
2024-04-16 15:00:00,72.62,72.69,72.44,72.62,65390.0,71.1261,71.1947,70.9498,71.1261,65390.0
2024-04-16 15:30:00,72.61,72.74,72.2,72.56,418737.0,71.1164,71.2437,70.7148,71.0674,418737.0
2024-04-17 09:30:00,73.26,73.26,72.5,73.02,43004.0,71.753,71.753,71.0086,71.5179,43004.0
2024-04-17 10:00:00,73.03,73.03,72.57,72.68,78151.0,71.5277,71.5277,71.0772,71.1849,78151.0
2024-04-17 10:30:00,72.73,72.73,72.2,72.28,28081.0,71.2339,71.2339,70.7148,70.7931,28081.0
2024-04-17 11:00:00,72.3,72.44,72.02,72.02,42043.0,70.8127,70.9498,70.5385,70.5385,42043.0
2024-04-17 11:30:00,71.99,72.32,71.82,72.32,61895.0,70.5091,70.8323,70.3426,70.8323,61895.0
2024-04-17 12:00:00,72.3,72.4,72.16,72.28,57811.0,70.8127,70.9107,70.6756,70.7931,57811.0
2024-04-17 12:30:00,72.27,72.3,72.02,72.02,55016.0,70.7833,70.8127,70.5385,70.5385,55016.0
2024-04-17 13:00:00,72.01,72.37,72.01,72.31,24617.0,70.5287,70.8813,70.5287,70.8225,24617.0
2024-04-17 13:30:00,72.32,72.46,72.15,72.4,33836.0,70.8323,70.9694,70.6658,70.9107,33836.0
2024-04-17 14:00:00,72.4,72.49,72.28,72.43,41568.0,70.9107,70.9988,70.7931,70.9401,41568.0
2024-04-17 14:30:00,72.43,72.86,72.36,72.41,53036.0,70.9401,71.3612,70.8715,70.9205,53036.0
2024-04-17 15:00:00,72.4,72.4,72.08,72.11,60830.0,70.9107,70.9107,70.5973,70.6266,60830.0
2024-04-17 15:30:00,72.14,72.63,72.14,72.34,315878.0,70.656,71.1359,70.656,70.8519,315878.0
2024-04-18 09:30:00,73.06,73.26,72.68,73.06,56804.0,71.5571,71.753,71.1849,71.5571,56804.0
2024-04-18 10:00:00,73.06,73.27,72.83,73.2,65171.0,71.5571,71.7628,71.3318,71.6942,65171.0
2024-04-18 10:30:00,73.2,73.51,73.14,73.51,73226.0,71.6942,71.9978,71.6355,71.9978,73226.0
2024-04-18 11:00:00,73.52,73.77,73.45,73.54,67186.0,72.0076,72.2525,71.9391,72.0272,67186.0
2024-04-18 11:30:00,73.55,73.57,73.41,73.5,73498.0,72.037,72.0566,71.8999,71.988,73498.0
2024-04-18 12:00:00,73.48,73.58,73.41,73.46,72844.0,71.9685,72.0664,71.8999,71.9489,72844.0
2024-04-18 12:30:00,73.47,73.47,72.86,72.9,38864.0,71.9587,71.9587,71.3612,71.4004,38864.0
2024-04-18 13:00:00,72.89,72.91,72.47,72.65,26009.0,71.3906,71.4102,70.9792,71.1555,26009.0
2024-04-18 13:30:00,72.64,72.65,72.33,72.46,36097.0,71.1457,71.1555,70.8421,70.9694,36097.0
2024-04-18 14:00:00,72.44,72.58,72.33,72.4,28484.0,70.9498,71.087,70.8421,70.9107,28484.0
2024-04-18 14:30:00,72.4,72.47,72.23,72.32,33865.0,70.9107,70.9792,70.7442,70.8323,33865.0
2024-04-18 15:00:00,72.32,72.45,72.3,72.36,60076.0,70.8323,70.9596,70.8127,70.8715,60076.0
2024-04-18 15:30:00,72.38,72.43,72.14,72.21,308060.0,70.8911,70.9401,70.656,70.7246,308060.0
2024-04-19 09:30:00,72.32,72.89,72.0,72.84,98697.0,70.8323,71.3906,70.5189,71.3416,98697.0
2024-04-19 10:00:00,72.84,72.89,72.31,72.53,67162.0,71.3416,71.3906,70.8225,71.038,67162.0
2024-04-19 10:30:00,72.5,72.59,72.29,72.37,80361.0,71.0086,71.0968,70.8029,70.8813,80361.0
2024-04-19 11:00:00,72.37,72.42,72.17,72.24,40200.0,70.8813,70.9303,70.6854,70.754,40200.0
2024-04-19 11:30:00,72.24,72.31,72.05,72.07,49211.0,70.754,70.8225,70.5679,70.5875,49211.0
2024-04-19 12:00:00,72.04,72.19,71.98,72.04,109346.0,70.5581,70.705,70.4993,70.5581,109346.0
2024-04-19 12:30:00,72.05,72.38,71.91,72.31,32844.0,70.5679,70.8911,70.4308,70.8225,32844.0
2024-04-19 13:00:00,72.33,72.45,72.06,72.08,22596.0,70.8421,70.9596,70.5777,70.5973,22596.0
2024-04-19 13:30:00,72.09,72.41,72.05,72.24,31219.0,70.607,70.9205,70.5679,70.754,31219.0
2024-04-19 14:00:00,72.24,72.24,71.84,71.84,29410.0,70.754,70.754,70.3622,70.3622,29410.0
2024-04-19 14:30:00,71.85,71.96,71.63,71.8,30607.0,70.372,70.4797,70.1565,70.323,30607.0
2024-04-19 15:00:00,71.77,72.11,71.62,72.01,110035.0,70.2936,70.6266,70.1467,70.5287,110035.0
2024-04-19 15:30:00,72.0,72.04,71.77,71.92,223341.0,70.5189,70.5581,70.2936,70.4405,223341.0
2024-04-22 09:30:00,72.4,72.64,71.6,72.26,128776.0,70.9107,71.1457,70.1271,70.7736,128776.0
2024-04-22 10:00:00,72.28,72.36,71.96,71.96,54485.0,70.7931,70.8715,70.4797,70.4797,54485.0
2024-04-22 10:30:00,71.97,72.16,71.88,71.9,39529.0,70.4895,70.6756,70.4014,70.421,39529.0
2024-04-22 11:00:00,71.88,71.94,71.77,71.8,32457.0,70.4014,70.4601,70.2936,70.323,32457.0
2024-04-22 11:30:00,71.8,71.96,71.73,71.95,42891.0,70.323,70.4797,70.2545,70.4699,42891.0
2024-04-22 12:00:00,71.95,72.18,71.92,72.0,47556.0,70.4699,70.6952,70.4405,70.5189,47556.0
2024-04-22 12:30:00,72.02,72.3,72.0,72.29,37630.0,70.5385,70.8127,70.5189,70.8029,37630.0
2024-04-22 13:00:00,72.3,72.6,72.25,72.6,56020.0,70.8127,71.1066,70.7638,71.1066,56020.0
2024-04-22 13:30:00,72.6,72.89,72.43,72.84,94824.0,71.1066,71.3906,70.9401,71.3416,94824.0
2024-04-22 14:00:00,72.85,72.99,72.81,72.92,58944.0,71.3514,71.4885,71.3122,71.42,58944.0
2024-04-22 14:30:00,72.93,72.93,72.58,72.74,61352.0,71.4298,71.4298,71.087,71.2437,61352.0
2024-04-22 15:00:00,72.73,72.74,72.45,72.6,95497.0,71.2339,71.2437,70.9596,71.1066,95497.0
2024-04-22 15:30:00,72.59,72.61,71.95,71.99,364220.0,71.0968,71.1164,70.4699,70.5091,364220.0
2024-04-23 09:30:00,72.23,72.58,71.69,72.57,56009.0,70.7442,71.087,70.2153,71.0772,56009.0
2024-04-23 10:00:00,72.52,73.07,72.43,73.0,85283.0,71.0282,71.5669,70.9401,71.4983,85283.0
2024-04-23 10:30:00,73.02,73.13,72.74,72.97,59465.0,71.5179,71.6257,71.2437,71.4689,59465.0
2024-04-23 11:00:00,72.99,73.01,72.73,72.84,60724.0,71.4885,71.5081,71.2339,71.3416,60724.0
2024-04-23 11:30:00,72.86,73.03,72.68,72.84,53468.0,71.3612,71.5277,71.1849,71.3416,53468.0
2024-04-23 12:00:00,72.84,72.96,72.78,72.88,62811.0,71.3416,71.4592,71.2829,71.3808,62811.0
2024-04-23 12:30:00,72.88,73.04,72.87,72.95,61349.0,71.3808,71.5375,71.371,71.4494,61349.0
2024-04-23 13:00:00,72.95,73.04,72.84,73.02,80039.0,71.4494,71.5375,71.3416,71.5179,80039.0
2024-04-23 13:30:00,73.01,73.13,72.88,73.0,65674.0,71.5081,71.6257,71.3808,71.4983,65674.0
2024-04-23 14:00:00,73.0,73.2,72.91,73.08,94233.0,71.4983,71.6942,71.4102,71.5767,94233.0
2024-04-23 14:30:00,73.07,73.19,72.86,72.97,188874.0,71.5669,71.6844,71.3612,71.4689,188874.0
2024-04-23 15:00:00,72.97,73.07,72.68,72.74,92776.0,71.4689,71.5669,71.1849,71.2437,92776.0
2024-04-23 15:30:00,72.73,73.17,72.67,73.01,405820.0,71.2339,71.6648,71.1751,71.5081,405820.0
2024-04-24 09:30:00,70.05,71.5,69.34,70.39,553729.0,68.609,70.0292,67.9136,68.942,553729.0
2024-04-24 10:00:00,70.39,70.46,69.45,69.52,277608.0,68.942,69.0106,68.0214,68.0899,277608.0
2024-04-24 10:30:00,69.53,69.59,68.56,68.66,180753.0,68.0997,68.1585,67.1497,67.2476,180753.0
2024-04-24 11:00:00,68.66,69.39,68.58,69.38,179020.0,67.2476,67.9626,67.1693,67.9528,179020.0
2024-04-24 11:30:00,69.37,69.42,68.86,69.01,83495.0,67.943,67.992,67.4435,67.5904,83495.0
2024-04-24 12:00:00,69.02,69.11,68.63,69.04,98437.0,67.6002,67.6884,67.2182,67.6198,98437.0
2024-04-24 12:30:00,69.03,69.04,68.69,69.01,91688.0,67.61,67.6198,67.277,67.5904,91688.0
2024-04-24 13:00:00,68.99,69.11,68.73,69.08,65554.0,67.5708,67.6884,67.3162,67.659,65554.0
2024-04-24 13:30:00,69.11,69.43,69.11,69.26,78534.0,67.6884,68.0018,67.6884,67.8353,78534.0
2024-04-24 14:00:00,69.3,69.46,69.12,69.36,104519.0,67.8744,68.0312,67.6981,67.9332,104519.0
2024-04-24 14:30:00,69.36,69.51,69.26,69.37,122889.0,67.9332,68.0801,67.8353,67.943,122889.0
2024-04-24 15:00:00,69.37,69.75,69.31,69.66,172474.0,67.943,68.3152,67.8842,68.227,172474.0
2024-04-24 15:30:00,69.65,69.94,69.52,69.7,670895.0,68.2172,68.5013,68.0899,68.2662,670895.0
2024-04-25 09:30:00,68.29,68.64,67.79,68.14,147734.0,66.8852,67.228,66.3955,66.7383,147734.0
2024-04-25 10:00:00,68.14,68.87,68.01,68.67,161630.0,66.7383,67.4533,66.611,67.2574,161630.0
2024-04-25 10:30:00,68.68,69.16,68.62,69.16,95691.0,67.2672,67.7373,67.2084,67.7373,95691.0
2024-04-25 11:00:00,69.17,69.61,69.15,69.59,119462.0,67.7471,68.1781,67.7275,68.1585,119462.0
2024-04-25 11:30:00,69.6,69.92,69.53,69.92,149161.0,68.1683,68.4817,68.0997,68.4817,149161.0
2024-04-25 12:00:00,69.93,70.09,69.77,70.04,72954.0,68.4915,68.6482,68.3348,68.5992,72954.0
2024-04-25 12:30:00,70.04,70.06,69.81,69.98,79625.0,68.5992,68.6188,68.374,68.5405,79625.0
2024-04-25 13:00:00,69.99,70.05,69.78,69.92,68246.0,68.5502,68.609,68.3446,68.4817,68246.0
2024-04-25 13:30:00,69.91,70.26,69.9,70.14,66296.0,68.4719,68.8147,68.4621,68.6972,66296.0
2024-04-25 14:00:00,70.15,70.32,70.09,70.15,100670.0,68.707,68.8735,68.6482,68.707,100670.0
2024-04-25 14:30:00,70.14,70.32,69.95,70.09,82204.0,68.6972,68.8735,68.5111,68.6482,82204.0
2024-04-25 15:00:00,70.08,70.25,69.97,70.01,80423.0,68.6384,68.8049,68.5307,68.5698,80423.0
2024-04-25 15:30:00,70.02,70.08,69.69,69.87,394067.0,68.5796,68.6384,68.2564,68.4327,394067.0
2024-04-26 09:30:00,69.83,70.31,69.28,69.89,63973.0,68.3935,68.8637,67.8549,68.4523,63973.0
2024-04-26 10:00:00,69.86,70.25,69.83,70.01,108927.0,68.4229,68.8049,68.3935,68.5698,108927.0
2024-04-26 10:30:00,70.02,70.11,69.72,69.81,44418.0,68.5796,68.6678,68.2858,68.374,44418.0
2024-04-26 11:00:00,69.83,69.94,69.59,69.92,49479.0,68.3935,68.5013,68.1585,68.4817,49479.0
2024-04-26 11:30:00,69.93,70.01,69.82,69.88,50523.0,68.4915,68.5698,68.3837,68.4425,50523.0
2024-04-26 12:00:00,69.89,69.92,69.83,69.85,40478.0,68.4523,68.4817,68.3935,68.4131,40478.0
2024-04-26 12:30:00,69.86,69.96,69.83,69.96,41234.0,68.4229,68.5209,68.3935,68.5209,41234.0
2024-04-26 13:00:00,69.98,70.08,69.79,70.03,56488.0,68.5405,68.6384,68.3544,68.5894,56488.0
2024-04-26 13:30:00,70.04,70.19,70.0,70.07,66976.0,68.5992,68.7461,68.56,68.6286,66976.0
2024-04-26 14:00:00,70.06,70.15,69.89,69.95,58079.0,68.6188,68.707,68.4523,68.5111,58079.0
2024-04-26 14:30:00,69.94,70.12,69.91,70.03,52545.0,68.5013,68.6776,68.4719,68.5894,52545.0
2024-04-26 15:00:00,70.03,70.09,69.94,70.03,82512.0,68.5894,68.6482,68.5013,68.5894,82512.0
2024-04-26 15:30:00,70.02,70.04,69.77,69.86,348763.0,68.5796,68.5992,68.3348,68.4229,348763.0
2024-04-29 09:30:00,69.98,70.33,69.79,70.04,48021.0,68.5405,68.8833,68.3544,68.5992,48021.0
2024-04-29 10:00:00,70.05,70.17,69.82,70.03,97429.0,68.609,68.7265,68.3837,68.5894,97429.0
2024-04-29 10:30:00,70.03,70.24,69.97,70.16,100213.0,68.5894,68.7951,68.5307,68.7168,100213.0
2024-04-29 11:00:00,70.17,70.31,70.11,70.24,46965.0,68.7265,68.8637,68.6678,68.7951,46965.0
2024-04-29 11:30:00,70.2,70.3,70.14,70.24,46820.0,68.7559,68.8539,68.6972,68.7951,46820.0
2024-04-29 12:00:00,70.23,70.41,70.2,70.34,55171.0,68.7853,68.9616,68.7559,68.893,55171.0
2024-04-29 12:30:00,70.33,70.4,70.29,70.36,52469.0,68.8833,68.9518,68.8441,68.9126,52469.0
2024-04-29 13:00:00,70.34,70.34,70.19,70.3,49381.0,68.893,68.893,68.7461,68.8539,49381.0
2024-04-29 13:30:00,70.29,70.3,70.1,70.16,64151.0,68.8441,68.8539,68.658,68.7168,64151.0
2024-04-29 14:00:00,70.15,70.21,69.99,70.0,130787.0,68.707,68.7657,68.5502,68.56,130787.0
2024-04-29 14:30:00,69.98,70.1,69.91,70.09,58900.0,68.5405,68.658,68.4719,68.6482,58900.0
2024-04-29 15:00:00,70.08,70.08,69.75,69.75,99171.0,68.6384,68.6384,68.3152,68.3152,99171.0
2024-04-29 15:30:00,69.74,70.18,69.73,70.09,396816.0,68.3054,68.7363,68.2956,68.6482,396816.0
2024-04-30 09:30:00,69.52,70.02,69.49,69.53,58055.0,68.0899,68.5796,68.0605,68.0997,58055.0
2024-04-30 10:00:00,69.53,69.84,69.47,69.54,97713.0,68.0997,68.4033,68.0409,68.1095,97713.0
2024-04-30 10:30:00,69.53,69.66,69.4,69.56,70536.0,68.0997,68.227,67.9724,68.1291,70536.0
2024-04-30 11:00:00,69.57,69.61,69.25,69.4,40523.0,68.1389,68.1781,67.8255,67.9724,40523.0
2024-04-30 11:30:00,69.41,69.42,69.21,69.3,43345.0,67.9822,67.992,67.7863,67.8744,43345.0
2024-04-30 12:00:00,69.32,69.33,69.15,69.21,35853.0,67.894,67.9038,67.7275,67.7863,35853.0
2024-04-30 12:30:00,69.21,69.22,68.99,69.1,33099.0,67.7863,67.7961,67.5708,67.6786,33099.0
2024-04-30 13:00:00,69.1,69.1,68.88,68.95,35381.0,67.6786,67.6786,67.4631,67.5316,35381.0
2024-04-30 13:30:00,68.92,69.05,68.85,68.92,36409.0,67.5023,67.6296,67.4337,67.5023,36409.0
2024-04-30 14:00:00,68.89,68.95,68.69,68.7,53213.0,67.4729,67.5316,67.277,67.2868,53213.0
2024-04-30 14:30:00,68.7,68.84,68.62,68.78,47838.0,67.2868,67.4239,67.2084,67.3651,47838.0
2024-04-30 15:00:00,68.79,68.82,68.6,68.66,57386.0,67.3749,67.4043,67.1888,67.2476,57386.0
2024-04-30 15:30:00,68.65,68.72,68.34,68.43,322904.0,67.2378,67.3064,66.9342,67.0223,322904.0
2024-05-01 09:30:00,68.51,68.56,67.94,68.41,44835.0,67.1007,67.1497,66.5424,67.0028,44835.0
2024-05-01 10:00:00,68.41,68.52,68.09,68.17,43545.0,67.0028,67.1105,66.6893,66.7677,43545.0
2024-05-01 10:30:00,68.19,68.26,68.08,68.22,40496.0,66.7873,66.8558,66.6795,66.8167,40496.0
2024-05-01 11:00:00,68.2,68.21,68.02,68.04,52609.0,66.7971,66.8069,66.6208,66.6404,52609.0
2024-05-01 11:30:00,68.04,68.14,68.01,68.04,41520.0,66.6404,66.7383,66.611,66.6404,41520.0
2024-05-01 12:00:00,68.02,68.41,67.95,68.36,32438.0,66.6208,67.0028,66.5522,66.9538,32438.0
2024-05-01 12:30:00,68.36,68.38,68.28,68.36,35325.0,66.9538,66.9734,66.8754,66.9538,35325.0
2024-05-01 13:00:00,68.35,68.43,68.16,68.25,22304.0,66.944,67.0223,66.7579,66.846,22304.0
2024-05-01 13:30:00,68.25,68.57,68.25,68.44,41119.0,66.846,67.1595,66.846,67.0321,41119.0
2024-05-01 14:00:00,68.45,68.83,68.33,68.83,38635.0,67.0419,67.4141,66.9244,67.4141,38635.0
2024-05-01 14:30:00,68.79,69.84,68.4,69.75,69238.0,67.3749,68.4033,66.993,68.3152,69238.0
2024-05-01 15:00:00,69.86,70.08,69.53,69.61,71424.0,68.4229,68.6384,68.0997,68.1781,71424.0
2024-05-01 15:30:00,69.6,69.6,68.55,68.58,239115.0,68.1683,68.1683,67.1399,67.1693,239115.0
2024-05-02 09:30:00,69.23,69.36,68.41,68.49,47257.0,67.8059,67.9332,67.0028,67.0811,47257.0
2024-05-02 10:00:00,68.46,68.48,68.11,68.33,45367.0,67.0517,67.0713,66.7089,66.9244,45367.0
2024-05-02 10:30:00,68.34,68.61,68.07,68.6,89791.0,66.9342,67.1986,66.6697,67.1888,89791.0
2024-05-02 11:00:00,68.59,68.82,68.57,68.62,44561.0,67.179,67.4043,67.1595,67.2084,44561.0
2024-05-02 11:30:00,68.64,68.88,68.49,68.82,40965.0,67.228,67.4631,67.0811,67.4043,40965.0
2024-05-02 12:00:00,68.77,68.86,68.66,68.78,35305.0,67.3553,67.4435,67.2476,67.3651,35305.0
2024-05-02 12:30:00,68.77,68.98,68.63,68.92,24254.0,67.3553,67.561,67.2182,67.5023,24254.0
2024-05-02 13:00:00,68.94,69.16,68.93,69.16,25408.0,67.5218,67.7373,67.5121,67.7373,25408.0
2024-05-02 13:30:00,69.16,69.16,68.83,68.95,43595.0,67.7373,67.7373,67.4141,67.5316,43595.0
2024-05-02 14:00:00,68.95,69.15,68.9,69.07,38371.0,67.5316,67.7275,67.4827,67.6492,38371.0
2024-05-02 14:30:00,69.07,69.19,69.07,69.1,36676.0,67.6492,67.7667,67.6492,67.6786,36676.0
2024-05-02 15:00:00,69.11,69.15,68.97,69.06,44673.0,67.6884,67.7275,67.5512,67.6394,44673.0
2024-05-02 15:30:00,69.06,69.06,68.81,68.99,208511.0,67.6394,67.6394,67.3945,67.5708,208511.0
2024-05-03 09:30:00,70.5,71.28,70.17,71.23,63943.0,69.0498,69.8137,68.7265,69.7647,63943.0
2024-05-03 10:00:00,71.24,71.3,70.43,70.63,57172.0,69.7745,69.8333,68.9812,69.1771,57172.0
2024-05-03 10:30:00,70.64,70.66,69.99,70.03,38801.0,69.1869,69.2065,68.5502,68.5894,38801.0
2024-05-03 11:00:00,69.97,70.02,69.82,70.0,25874.0,68.5307,68.5796,68.3837,68.56,25874.0
2024-05-03 11:30:00,70.01,70.14,69.8,70.01,30900.0,68.5698,68.6972,68.3642,68.5698,30900.0
2024-05-03 12:00:00,69.95,70.01,69.85,69.92,26929.0,68.5111,68.5698,68.4131,68.4817,26929.0
2024-05-03 12:30:00,69.94,69.99,69.77,69.84,30092.0,68.5013,68.5502,68.3348,68.4033,30092.0
2024-05-03 13:00:00,69.84,69.9,69.71,69.8,26667.0,68.4033,68.4621,68.276,68.3642,26667.0
2024-05-03 13:30:00,69.8,69.99,69.74,69.92,32459.0,68.3642,68.5502,68.3054,68.4817,32459.0
2024-05-03 14:00:00,69.92,69.98,69.88,69.9,35433.0,68.4817,68.5405,68.4425,68.4621,35433.0
2024-05-03 14:30:00,69.9,69.94,69.76,69.84,39540.0,68.4621,68.5013,68.325,68.4033,39540.0
2024-05-03 15:00:00,69.85,69.85,69.65,69.7,69040.0,68.4131,68.4131,68.2172,68.2662,69040.0
2024-05-03 15:30:00,69.69,69.76,69.51,69.54,209431.0,68.2564,68.325,68.0801,68.1095,209431.0
2024-05-06 09:30:00,70.29,70.65,69.82,70.52,33691.0,68.8441,69.1967,68.3837,69.0693,33691.0
2024-05-06 10:00:00,70.53,70.55,70.19,70.25,28761.0,69.0791,69.0987,68.7461,68.8049,28761.0
2024-05-06 10:30:00,70.26,70.34,70.17,70.24,18583.0,68.8147,68.893,68.7265,68.7951,18583.0
2024-05-06 11:00:00,70.22,70.23,69.97,70.14,23101.0,68.7755,68.7853,68.5307,68.6972,23101.0
2024-05-06 11:30:00,70.11,70.13,70.03,70.06,16982.0,68.6678,68.6874,68.5894,68.6188,16982.0
2024-05-06 12:00:00,70.0,70.1,69.99,70.03,13971.0,68.56,68.658,68.5502,68.5894,13971.0
2024-05-06 12:30:00,70.04,70.13,69.98,70.13,20239.0,68.5992,68.6874,68.5405,68.6874,20239.0
2024-05-06 13:00:00,70.12,70.16,70.06,70.08,17525.0,68.6776,68.7168,68.6188,68.6384,17525.0
2024-05-06 13:30:00,70.07,70.17,70.06,70.09,25794.0,68.6286,68.7265,68.6188,68.6482,25794.0
2024-05-06 14:00:00,70.07,70.32,70.07,70.31,31433.0,68.6286,68.8735,68.6286,68.8637,31433.0
2024-05-06 14:30:00,70.31,70.33,70.16,70.16,32994.0,68.8637,68.8833,68.7168,68.7168,32994.0
2024-05-06 15:00:00,70.15,70.21,70.02,70.13,60209.0,68.707,68.7657,68.5796,68.6874,60209.0
2024-05-06 15:30:00,70.11,70.27,70.01,70.24,176345.0,68.6678,68.8245,68.5698,68.7951,176345.0
2024-05-07 09:30:00,70.36,70.72,70.32,70.71,39787.0,68.9126,69.2652,68.8735,69.2554,39787.0
2024-05-07 10:00:00,70.73,70.78,70.57,70.68,52683.0,69.275,69.324,69.1183,69.2261,52683.0
2024-05-07 10:30:00,70.7,70.74,70.54,70.63,43143.0,69.2456,69.2848,69.0889,69.1771,43143.0
2024-05-07 11:00:00,70.67,70.8,70.54,70.63,53576.0,69.2163,69.3436,69.0889,69.1771,53576.0
2024-05-07 11:30:00,70.65,70.79,70.65,70.75,30723.0,69.1967,69.3338,69.1967,69.2946,30723.0
2024-05-07 12:00:00,70.76,70.83,70.71,70.78,46959.0,69.3044,69.373,69.2554,69.324,46959.0
2024-05-07 12:30:00,70.79,70.82,70.55,70.64,53172.0,69.3338,69.3632,69.0987,69.1869,53172.0
2024-05-07 13:00:00,70.63,70.68,70.42,70.44,38340.0,69.1771,69.2261,68.9714,68.991,38340.0
2024-05-07 13:30:00,70.44,70.6,70.34,70.35,47918.0,68.991,69.1477,68.893,68.9028,47918.0
2024-05-07 14:00:00,70.37,70.56,70.37,70.51,51845.0,68.9224,69.1085,68.9224,69.0596,51845.0
2024-05-07 14:30:00,70.53,70.53,70.43,70.47,46650.0,69.0791,69.0791,68.9812,69.0204,46650.0
2024-05-07 15:00:00,70.47,70.74,70.43,70.65,69157.0,69.0204,69.2848,68.9812,69.1967,69157.0
2024-05-07 15:30:00,70.66,70.82,70.58,70.7,281958.0,69.2065,69.3632,69.1281,69.2456,281958.0
2024-05-08 09:30:00,70.64,70.64,70.2,70.35,82474.0,69.1869,69.1869,68.7559,68.9028,82474.0
2024-05-08 10:00:00,70.37,70.42,70.11,70.4,46183.0,68.9224,68.9714,68.6678,68.9518,46183.0
2024-05-08 10:30:00,70.4,70.53,70.29,70.39,28297.0,68.9518,69.0791,68.8441,68.942,28297.0
2024-05-08 11:00:00,70.4,70.5,70.37,70.46,28270.0,68.9518,69.0498,68.9224,69.0106,28270.0
2024-05-08 11:30:00,70.46,70.46,70.27,70.39,36106.0,69.0106,69.0106,68.8245,68.942,36106.0
2024-05-08 12:00:00,70.38,70.48,70.24,70.25,18445.0,68.9322,69.0302,68.7951,68.8049,18445.0
2024-05-08 12:30:00,70.21,70.29,70.07,70.25,17815.0,68.7657,68.8441,68.6286,68.8049,17815.0
2024-05-08 13:00:00,70.25,70.32,70.16,70.31,15496.0,68.8049,68.8735,68.7168,68.8637,15496.0
2024-05-08 13:30:00,70.3,70.46,70.3,70.45,15831.0,68.8539,69.0106,68.8539,69.0008,15831.0
2024-05-08 14:00:00,70.48,70.66,70.43,70.64,23453.0,69.0302,69.2065,68.9812,69.1869,23453.0
2024-05-08 14:30:00,70.63,70.66,70.53,70.58,29975.0,69.1771,69.2065,69.0791,69.1281,29975.0
2024-05-08 15:00:00,70.58,70.71,70.53,70.65,35415.0,69.1281,69.2554,69.0791,69.1967,35415.0
2024-05-08 15:30:00,70.66,70.73,70.58,70.66,125141.0,69.2065,69.275,69.1281,69.2065,125141.0
2024-05-09 09:30:00,70.75,71.2,70.67,71.18,49693.0,69.2946,69.7354,69.2163,69.7158,49693.0
2024-05-09 10:00:00,71.16,71.43,71.1,71.37,43094.0,69.6962,69.9606,69.6374,69.9019,43094.0
2024-05-09 10:30:00,71.38,71.57,71.28,71.53,55331.0,69.9117,70.0977,69.8137,70.0586,55331.0
2024-05-09 11:00:00,71.55,71.77,71.45,71.57,50079.0,70.0782,70.2936,69.9802,70.0977,50079.0
2024-05-09 11:30:00,71.56,71.58,71.39,71.43,18810.0,70.088,70.1075,69.9214,69.9606,18810.0
2024-05-09 12:00:00,71.42,71.57,71.42,71.47,15959.0,69.9508,70.0977,69.9508,69.9998,15959.0
2024-05-09 12:30:00,71.45,71.61,71.43,71.51,22016.0,69.9802,70.1369,69.9606,70.039,22016.0
2024-05-09 13:00:00,71.49,71.58,71.44,71.53,24127.0,70.0194,70.1075,69.9704,70.0586,24127.0
2024-05-09 13:30:00,71.52,71.74,71.51,71.71,30412.0,70.0488,70.2642,70.039,70.2349,30412.0
2024-05-09 14:00:00,71.7,71.88,71.68,71.88,38680.0,70.2251,70.4014,70.2055,70.4014,38680.0
2024-05-09 14:30:00,71.86,71.97,71.79,71.94,58574.0,70.3818,70.4895,70.3132,70.4601,58574.0
2024-05-09 15:00:00,71.92,72.12,71.87,72.07,63901.0,70.4405,70.6364,70.3916,70.5875,63901.0
2024-05-09 15:30:00,72.07,72.17,71.95,72.07,256709.0,70.5875,70.6854,70.4699,70.5875,256709.0
2024-05-10 09:30:00,72.0,72.26,71.9,72.2,31653.0,70.5189,70.7736,70.421,70.7148,31653.0
2024-05-10 10:00:00,72.1,72.15,71.79,71.87,36407.0,70.6168,70.6658,70.3132,70.3916,36407.0
2024-05-10 10:30:00,71.85,72.02,71.78,71.92,36156.0,70.372,70.5385,70.3034,70.4405,36156.0
2024-05-10 11:00:00,71.89,72.03,71.83,71.92,17713.0,70.4112,70.5483,70.3524,70.4405,17713.0
2024-05-10 11:30:00,71.95,71.95,71.67,71.91,29188.0,70.4699,70.4699,70.1957,70.4308,29188.0
2024-05-10 12:00:00,71.88,71.9,71.76,71.88,28316.0,70.4014,70.421,70.2838,70.4014,28316.0
2024-05-10 12:30:00,71.89,71.99,71.88,71.96,22325.0,70.4112,70.5091,70.4014,70.4797,22325.0
2024-05-10 13:00:00,71.98,71.98,71.83,71.95,19478.0,70.4993,70.4993,70.3524,70.4699,19478.0
2024-05-10 13:30:00,71.95,72.15,71.95,72.15,24625.0,70.4699,70.6658,70.4699,70.6658,24625.0
2024-05-10 14:00:00,72.13,72.14,71.99,72.07,22630.0,70.6462,70.656,70.5091,70.5875,22630.0
2024-05-10 14:30:00,72.06,72.27,72.03,72.21,37716.0,70.5777,70.7833,70.5483,70.7246,37716.0
2024-05-10 15:00:00,72.22,72.29,72.14,72.25,37445.0,70.7344,70.8029,70.656,70.7638,37445.0
2024-05-10 15:30:00,72.26,72.42,72.23,72.31,144378.0,70.7736,70.9303,70.7442,70.8225,144378.0
2024-05-13 09:30:00,72.71,72.8,72.22,72.22,40469.0,71.2143,71.3024,70.7344,70.7344,40469.0
2024-05-13 10:00:00,72.19,72.38,72.04,72.15,66324.0,70.705,70.8911,70.5581,70.6658,66324.0
2024-05-13 10:30:00,72.13,72.15,71.64,71.66,48266.0,70.6462,70.6658,70.1663,70.1859,48266.0
2024-05-13 11:00:00,71.67,71.68,71.43,71.55,61272.0,70.1957,70.2055,69.9606,70.0782,61272.0
2024-05-13 11:30:00,71.54,71.54,71.28,71.36,51353.0,70.0684,70.0684,69.8137,69.8921,51353.0
2024-05-13 12:00:00,71.35,71.43,71.15,71.3,36800.0,69.8823,69.9606,69.6864,69.8333,36800.0
2024-05-13 12:30:00,71.29,71.3,71.0,71.06,35733.0,69.8235,69.8333,69.5395,69.5982,35733.0
2024-05-13 13:00:00,71.06,71.12,70.9,71.07,49272.0,69.5982,69.657,69.4415,69.608,49272.0
2024-05-13 13:30:00,71.06,71.17,71.06,71.15,33667.0,69.5982,69.706,69.5982,69.6864,33667.0
2024-05-13 14:00:00,71.14,71.19,71.02,71.11,36708.0,69.6766,69.7256,69.5591,69.6472,36708.0
2024-05-13 14:30:00,71.13,71.2,71.1,71.15,27758.0,69.6668,69.7354,69.6374,69.6864,27758.0
2024-05-13 15:00:00,71.17,71.25,71.04,71.12,39693.0,69.706,69.7843,69.5786,69.657,39693.0
2024-05-13 15:30:00,71.12,71.16,70.74,70.81,160078.0,69.657,69.6962,69.2848,69.3534,160078.0
2024-05-14 09:30:00,71.37,71.47,70.81,71.28,186637.0,69.9019,69.9998,69.3534,69.8137,186637.0
2024-05-14 10:00:00,71.28,71.29,70.91,71.07,146795.0,69.8137,69.8235,69.4513,69.608,146795.0
2024-05-14 10:30:00,71.09,71.1,70.74,70.79,56683.0,69.6276,69.6374,69.2848,69.3338,56683.0
2024-05-14 11:00:00,70.8,71.01,70.78,71.01,62848.0,69.3436,69.5493,69.324,69.5493,62848.0
2024-05-14 11:30:00,71.01,71.01,70.84,70.88,45358.0,69.5493,69.5493,69.3828,69.4219,45358.0
2024-05-14 12:00:00,70.88,70.93,70.83,70.84,35363.0,69.4219,69.4709,69.373,69.3828,35363.0
2024-05-14 12:30:00,70.84,70.85,70.71,70.84,28475.0,69.3828,69.3926,69.2554,69.3828,28475.0
2024-05-14 13:00:00,70.84,70.88,70.75,70.86,30214.0,69.3828,69.4219,69.2946,69.4024,30214.0
2024-05-14 13:30:00,70.86,71.21,70.84,71.16,82501.0,69.4024,69.7452,69.3828,69.6962,82501.0
2024-05-14 14:00:00,71.17,71.2,71.04,71.05,23050.0,69.706,69.7354,69.5786,69.5884,23050.0
2024-05-14 14:30:00,71.04,71.21,71.04,71.12,75689.0,69.5786,69.7452,69.5786,69.657,75689.0
2024-05-14 15:00:00,71.11,71.24,71.1,71.23,68726.0,69.6472,69.7745,69.6374,69.7647,68726.0
2024-05-14 15:30:00,71.23,71.31,71.07,71.08,264828.0,69.7647,69.8431,69.608,69.6178,264828.0
2024-05-15 09:30:00,71.9,72.67,71.7,72.03,62369.0,70.421,71.1751,70.2251,70.5483,62369.0
2024-05-15 10:00:00,72.06,72.37,71.97,72.06,53747.0,70.5777,70.8813,70.4895,70.5777,53747.0
2024-05-15 10:30:00,72.04,72.2,72.0,72.01,23035.0,70.5581,70.7148,70.5189,70.5287,23035.0
2024-05-15 11:00:00,72.03,72.33,72.02,72.27,18651.0,70.5483,70.8421,70.5385,70.7833,18651.0
2024-05-15 11:30:00,72.28,72.32,72.05,72.07,21906.0,70.7931,70.8323,70.5679,70.5875,21906.0
2024-05-15 12:00:00,72.05,72.13,71.98,72.13,19680.0,70.5679,70.6462,70.4993,70.6462,19680.0
2024-05-15 12:30:00,72.14,72.18,72.05,72.13,25556.0,70.656,70.6952,70.5679,70.6462,25556.0
2024-05-15 13:00:00,72.14,72.28,72.14,72.23,21271.0,70.656,70.7931,70.656,70.7442,21271.0
2024-05-15 13:30:00,72.22,72.22,72.02,72.11,19039.0,70.7344,70.7344,70.5385,70.6266,19039.0
2024-05-15 14:00:00,72.11,72.18,72.06,72.13,21273.0,70.6266,70.6952,70.5777,70.6462,21273.0
2024-05-15 14:30:00,72.11,72.13,71.93,71.94,36254.0,70.6266,70.6462,70.4503,70.4601,36254.0
2024-05-15 15:00:00,71.93,72.05,71.87,72.01,46220.0,70.4503,70.5679,70.3916,70.5287,46220.0
2024-05-15 15:30:00,71.98,72.27,71.95,72.21,206515.0,70.4993,70.7833,70.4699,70.7246,206515.0
2024-05-16 09:30:00,71.85,72.15,71.29,71.44,123291.0,70.372,70.6658,69.8235,69.9704,123291.0
2024-05-16 10:00:00,71.45,71.45,70.98,71.13,49780.0,69.9802,69.9802,69.5199,69.6668,49780.0
2024-05-16 10:30:00,71.12,71.16,70.97,71.01,54791.0,69.657,69.6962,69.5101,69.5493,54791.0
2024-05-16 11:00:00,71.04,71.16,70.94,71.02,52075.0,69.5786,69.6962,69.4807,69.5591,52075.0
2024-05-16 11:30:00,71.01,71.06,70.89,70.89,20074.0,69.5493,69.5982,69.4317,69.4317,20074.0
2024-05-16 12:00:00,70.89,71.0,70.77,70.86,31509.0,69.4317,69.5395,69.3142,69.4024,31509.0
2024-05-16 12:30:00,70.85,71.01,70.81,70.97,23183.0,69.3926,69.5493,69.3534,69.5101,23183.0
2024-05-16 13:00:00,70.98,71.0,70.61,70.65,63876.0,69.5199,69.5395,69.1575,69.1967,63876.0
2024-05-16 13:30:00,70.65,70.9,70.63,70.81,24338.0,69.1967,69.4415,69.1771,69.3534,24338.0
2024-05-16 14:00:00,70.8,70.89,70.58,70.67,30505.0,69.3436,69.4317,69.1281,69.2163,30505.0
2024-05-16 14:30:00,70.69,70.86,70.66,70.79,38212.0,69.2358,69.4024,69.2065,69.3338,38212.0
2024-05-16 15:00:00,70.79,70.84,70.71,70.82,45788.0,69.3338,69.3828,69.2554,69.3632,45788.0
2024-05-16 15:30:00,70.82,70.82,70.29,70.35,271361.0,69.3632,69.3632,68.8441,68.9028,271361.0
2024-05-17 09:30:00,70.48,70.56,70.22,70.48,46908.0,69.0302,69.1085,68.7755,69.0302,46908.0
2024-05-17 10:00:00,70.48,70.5,70.25,70.38,18661.0,69.0302,69.0498,68.8049,68.9322,18661.0
2024-05-17 10:30:00,70.37,70.41,70.3,70.36,18327.0,68.9224,68.9616,68.8539,68.9126,18327.0
2024-05-17 11:00:00,70.35,70.37,70.13,70.15,15688.0,68.9028,68.9224,68.6874,68.707,15688.0
2024-05-17 11:30:00,70.13,70.28,70.12,70.27,15218.0,68.6874,68.8343,68.6776,68.8245,15218.0
2024-05-17 12:00:00,70.27,70.27,70.0,70.06,18989.0,68.8245,68.8245,68.56,68.6188,18989.0
2024-05-17 12:30:00,70.07,70.12,70.0,70.09,13942.0,68.6286,68.6776,68.56,68.6482,13942.0
2024-05-17 13:00:00,70.08,70.12,69.96,70.05,23117.0,68.6384,68.6776,68.5209,68.609,23117.0
2024-05-17 13:30:00,70.04,70.15,70.03,70.07,20459.0,68.5992,68.707,68.5894,68.6286,20459.0
2024-05-17 14:00:00,70.07,70.18,70.05,70.16,21597.0,68.6286,68.7363,68.609,68.7168,21597.0
2024-05-17 14:30:00,70.17,70.22,70.14,70.16,27796.0,68.7265,68.7755,68.6972,68.7168,27796.0
2024-05-17 15:00:00,70.16,70.26,70.15,70.22,41032.0,68.7168,68.8147,68.707,68.7755,41032.0
2024-05-17 15:30:00,70.23,70.23,70.06,70.21,192647.0,68.7853,68.7853,68.6188,68.7657,192647.0
2024-05-20 09:30:00,70.08,70.55,69.89,70.2,20183.0,68.6384,69.0987,68.4523,68.7559,20183.0
2024-05-20 10:00:00,70.21,70.31,70.12,70.15,17536.0,68.7657,68.8637,68.6776,68.707,17536.0
2024-05-20 10:30:00,70.13,70.34,70.09,70.24,17089.0,68.6874,68.893,68.6482,68.7951,17089.0
2024-05-20 11:00:00,70.25,70.37,70.24,70.34,27502.0,68.8049,68.9224,68.7951,68.893,27502.0
2024-05-20 11:30:00,70.34,70.38,70.18,70.19,25610.0,68.893,68.9322,68.7363,68.7461,25610.0
2024-05-20 12:00:00,70.15,70.27,70.15,70.22,24387.0,68.707,68.8245,68.707,68.7755,24387.0
2024-05-20 12:30:00,70.22,70.23,70.12,70.17,16986.0,68.7755,68.7853,68.6776,68.7265,16986.0
2024-05-20 13:00:00,70.16,70.16,70.06,70.1,14777.0,68.7168,68.7168,68.6188,68.658,14777.0
2024-05-20 13:30:00,70.08,70.08,69.99,70.05,21475.0,68.6384,68.6384,68.5502,68.609,21475.0
2024-05-20 14:00:00,70.04,70.06,69.88,70.06,26613.0,68.5992,68.6188,68.4425,68.6188,26613.0
2024-05-20 14:30:00,70.04,70.08,69.91,69.92,26879.0,68.5992,68.6384,68.4719,68.4817,26879.0
2024-05-20 15:00:00,69.91,69.96,69.77,69.83,46084.0,68.4719,68.5209,68.3348,68.3935,46084.0
2024-05-20 15:30:00,69.84,69.84,69.47,69.54,275175.0,68.4033,68.4033,68.0409,68.1095,275175.0
2024-05-21 09:30:00,69.31,69.73,69.0,69.38,51962.0,67.8842,68.2956,67.5806,67.9528,51962.0
2024-05-21 10:00:00,69.41,69.7,69.4,69.57,26604.0,67.9822,68.2662,67.9724,68.1389,26604.0
2024-05-21 10:30:00,69.56,69.82,69.38,69.8,28016.0,68.1291,68.3837,67.9528,68.3642,28016.0
2024-05-21 11:00:00,69.8,69.8,69.62,69.68,14044.0,68.3642,68.3642,68.1879,68.2466,14044.0
2024-05-21 11:30:00,69.67,69.67,69.39,69.45,21785.0,68.2368,68.2368,67.9626,68.0214,21785.0
2024-05-21 12:00:00,69.45,69.61,69.42,69.6,22680.0,68.0214,68.1781,67.992,68.1683,22680.0
2024-05-21 12:30:00,69.6,69.72,69.53,69.67,20757.0,68.1683,68.2858,68.0997,68.2368,20757.0
2024-05-21 13:00:00,69.68,69.7,69.5,69.61,19703.0,68.2466,68.2662,68.0703,68.1781,19703.0
2024-05-21 13:30:00,69.63,69.73,69.55,69.73,18851.0,68.1977,68.2956,68.1193,68.2956,18851.0
2024-05-21 14:00:00,69.74,69.76,69.66,69.75,23565.0,68.3054,68.325,68.227,68.3152,23565.0
2024-05-21 14:30:00,69.75,69.8,69.57,69.72,30186.0,68.3152,68.3642,68.1389,68.2858,30186.0
2024-05-21 15:00:00,69.74,69.87,69.69,69.85,37618.0,68.3054,68.4327,68.2564,68.4131,37618.0
2024-05-21 15:30:00,69.84,70.01,69.76,69.94,179039.0,68.4033,68.5698,68.325,68.5013,179039.0
2024-05-22 09:30:00,69.46,69.54,68.92,69.0,118522.0,68.0312,68.1095,67.5023,67.5806,118522.0
2024-05-22 10:00:00,68.94,69.57,68.7,69.5,96284.0,67.5218,68.1389,67.2868,68.0703,96284.0
2024-05-22 10:30:00,69.52,69.56,69.18,69.34,46315.0,68.0899,68.1291,67.7569,67.9136,46315.0
2024-05-22 11:00:00,69.33,69.38,69.26,69.33,27399.0,67.9038,67.9528,67.8353,67.9038,27399.0
2024-05-22 11:30:00,69.33,69.53,69.32,69.38,53293.0,67.9038,68.0997,67.894,67.9528,53293.0
2024-05-22 12:00:00,69.37,69.67,69.31,69.66,42965.0,67.943,68.2368,67.8842,68.227,42965.0
2024-05-22 12:30:00,69.66,69.73,69.57,69.72,22630.0,68.227,68.2956,68.1389,68.2858,22630.0
2024-05-22 13:00:00,69.72,69.74,69.56,69.62,21768.0,68.2858,68.3054,68.1291,68.1879,21768.0
2024-05-22 13:30:00,69.61,69.62,69.49,69.53,28891.0,68.1781,68.1879,68.0605,68.0997,28891.0
2024-05-22 14:00:00,69.54,69.54,68.98,68.98,33686.0,68.1095,68.1095,67.561,67.561,33686.0
2024-05-22 14:30:00,68.92,68.98,68.8,68.93,39965.0,67.5023,67.561,67.3847,67.5121,39965.0
2024-05-22 15:00:00,68.92,69.08,68.9,68.96,54385.0,67.5023,67.659,67.4827,67.5414,54385.0
2024-05-22 15:30:00,68.97,69.28,68.91,69.27,179670.0,67.5512,67.8549,67.4925,67.8451,179670.0
2024-05-23 09:30:00,69.01,69.13,68.22,68.36,60272.0,67.8756,67.9936,67.0985,67.2362,60272.0
2024-05-23 10:00:00,68.33,68.51,68.06,68.11,98107.0,67.2067,67.3838,66.9412,66.9904,98107.0
2024-05-23 10:30:00,68.1,68.38,68.05,68.28,70380.0,66.9805,67.2559,66.9313,67.1576,70380.0
2024-05-23 11:00:00,68.28,68.53,68.27,68.34,82648.0,67.1576,67.4034,67.1477,67.2166,82648.0
2024-05-23 11:30:00,68.35,68.57,68.29,68.47,71842.0,67.2264,67.4428,67.1674,67.3444,71842.0
2024-05-23 12:00:00,68.47,68.7,68.45,68.67,32304.0,67.3444,67.5707,67.3248,67.5411,32304.0
2024-05-23 12:30:00,68.67,68.75,68.48,68.59,41400.0,67.5411,67.6198,67.3543,67.4625,41400.0
2024-05-23 13:00:00,68.57,68.8,68.49,68.8,69915.0,67.4428,67.669,67.3641,67.669,69915.0
2024-05-23 13:30:00,68.8,68.8,68.59,68.65,52854.0,67.669,67.669,67.4625,67.5215,52854.0
2024-05-23 14:00:00,68.62,68.66,68.49,68.6,40273.0,67.492,67.5313,67.3641,67.4723,40273.0
2024-05-23 14:30:00,68.58,68.76,68.54,68.72,37348.0,67.4526,67.6297,67.4133,67.5903,37348.0
2024-05-23 15:00:00,68.72,68.81,68.62,68.64,65229.0,67.5903,67.6788,67.492,67.5116,65229.0
2024-05-23 15:30:00,68.65,68.87,68.62,68.73,231935.0,67.5215,67.7379,67.492,67.6002,231935.0
2024-05-24 09:30:00,69.13,69.13,68.79,68.96,42294.0,67.9936,67.9936,67.6592,67.8264,42294.0
2024-05-24 10:00:00,68.98,69.26,68.98,69.19,28702.0,67.8461,68.1214,67.8461,68.0526,28702.0
2024-05-24 10:30:00,69.19,69.22,68.92,69.22,19170.0,68.0526,68.0821,67.787,68.0821,19170.0
2024-05-24 11:00:00,69.23,69.35,69.23,69.31,21746.0,68.0919,68.21,68.0919,68.1706,21746.0
2024-05-24 11:30:00,69.3,69.45,69.25,69.45,36814.0,68.1608,68.3083,68.1116,68.3083,36814.0
2024-05-24 12:00:00,69.44,69.51,69.34,69.41,31659.0,68.2985,68.3673,68.2001,68.269,31659.0
2024-05-24 12:30:00,69.4,69.41,69.27,69.3,19024.0,68.2591,68.269,68.1313,68.1608,19024.0
2024-05-24 13:00:00,69.31,69.35,69.23,69.31,17264.0,68.1706,68.21,68.0919,68.1706,17264.0
2024-05-24 13:30:00,69.3,69.32,69.19,69.2,29818.0,68.1608,68.1805,68.0526,68.0624,29818.0
2024-05-24 14:00:00,69.19,69.27,69.11,69.12,20862.0,68.0526,68.1313,67.9739,67.9837,20862.0
2024-05-24 14:30:00,69.12,69.16,69.06,69.09,22358.0,67.9837,68.0231,67.9247,67.9542,22358.0
2024-05-24 15:00:00,69.06,69.08,68.98,69.04,35985.0,67.9247,67.9444,67.8461,67.9051,35985.0
2024-05-24 15:30:00,69.03,69.16,69.01,69.11,179746.0,67.8952,68.0231,67.8756,67.9739,179746.0
2024-05-28 09:30:00,69.05,69.6,68.77,68.82,38815.0,67.9149,68.4559,67.6395,67.6887,38815.0
2024-05-28 10:00:00,68.85,68.91,68.61,68.81,31628.0,67.7182,67.7772,67.4821,67.6788,31628.0
2024-05-28 10:30:00,68.81,68.83,68.46,68.61,104172.0,67.6788,67.6985,67.3346,67.4821,104172.0
2024-05-28 11:00:00,68.62,68.62,68.4,68.41,33716.0,67.492,67.492,67.2756,67.2854,33716.0
2024-05-28 11:30:00,68.41,68.46,68.26,68.42,34123.0,67.2854,67.3346,67.1379,67.2953,34123.0
2024-05-28 12:00:00,68.42,68.42,68.17,68.22,37761.0,67.2953,67.2953,67.0494,67.0985,37761.0
2024-05-28 12:30:00,68.23,68.3,67.96,68.06,63797.0,67.1084,67.1772,66.8428,66.9412,63797.0
2024-05-28 13:00:00,68.05,68.08,67.94,68.06,29632.0,66.9313,66.9608,66.8231,66.9412,29632.0
2024-05-28 13:30:00,68.06,68.12,67.79,67.85,31709.0,66.9412,67.0002,66.6756,66.7346,31709.0
2024-05-28 14:00:00,67.83,67.85,67.52,67.55,27817.0,66.715,66.7346,66.4101,66.4396,27817.0
2024-05-28 14:30:00,67.53,67.58,67.43,67.55,27717.0,66.4199,66.4691,66.3215,66.4396,27717.0
2024-05-28 15:00:00,67.55,67.56,67.36,67.42,46922.0,66.4396,66.4494,66.2527,66.3117,46922.0
2024-05-28 15:30:00,67.42,67.56,67.38,67.49,212637.0,66.3117,66.4494,66.2724,66.3805,212637.0
2024-05-29 09:30:00,66.71,67.41,66.56,67.29,71133.0,65.6134,66.3019,65.4658,66.1838,71133.0
2024-05-29 10:00:00,67.31,67.38,67.05,67.17,49384.0,66.2035,66.2724,65.9478,66.0658,49384.0
2024-05-29 10:30:00,67.17,67.39,67.02,67.03,47123.0,66.0658,66.2822,65.9183,65.9281,47123.0
2024-05-29 11:00:00,67.01,67.09,66.93,66.93,33335.0,65.9084,65.9871,65.8298,65.8298,33335.0
2024-05-29 11:30:00,66.92,67.06,66.88,67.0,26750.0,65.8199,65.9576,65.7806,65.8986,26750.0
2024-05-29 12:00:00,67.01,67.1,66.94,67.06,43692.0,65.9084,65.997,65.8396,65.9576,43692.0
2024-05-29 12:30:00,67.06,67.15,66.99,67.15,24871.0,65.9576,66.0461,65.8888,66.0461,24871.0
2024-05-29 13:00:00,67.15,67.17,66.88,67.07,25914.0,66.0461,66.0658,65.7806,65.9674,25914.0
2024-05-29 13:30:00,67.07,67.25,67.04,67.19,30881.0,65.9674,66.1445,65.9379,66.0855,30881.0
2024-05-29 14:00:00,67.2,67.2,66.99,66.99,26218.0,66.0953,66.0953,65.8888,65.8888,26218.0
2024-05-29 14:30:00,66.97,67.1,66.94,67.06,29074.0,65.8691,65.997,65.8396,65.9576,29074.0
2024-05-29 15:00:00,67.05,67.24,66.99,67.17,39279.0,65.9478,66.1347,65.8888,66.0658,39279.0
2024-05-29 15:30:00,67.17,67.34,67.1,67.34,147853.0,66.0658,66.233,65.997,66.233,147853.0
2024-05-30 09:30:00,67.63,68.3,67.47,68.28,46809.0,66.5182,67.1772,66.3609,67.1576,46809.0
2024-05-30 10:00:00,68.28,68.28,67.91,68.05,48624.0,67.1576,67.1576,66.7936,66.9313,48624.0
2024-05-30 10:30:00,68.07,68.38,68.07,68.25,33794.0,66.951,67.2559,66.951,67.1281,33794.0
2024-05-30 11:00:00,68.26,68.51,68.18,68.44,39655.0,67.1379,67.3838,67.0592,67.3149,39655.0
2024-05-30 11:30:00,68.43,68.52,68.3,68.35,29589.0,67.3051,67.3936,67.1772,67.2264,29589.0
2024-05-30 12:00:00,68.36,68.48,68.34,68.4,29880.0,67.2362,67.3543,67.2166,67.2756,29880.0
2024-05-30 12:30:00,68.39,68.59,68.39,68.58,70279.0,67.2657,67.4625,67.2657,67.4526,70279.0
2024-05-30 13:00:00,68.56,68.62,68.43,68.45,34101.0,67.433,67.492,67.3051,67.3248,34101.0
2024-05-30 13:30:00,68.43,68.59,68.33,68.38,64148.0,67.3051,67.4625,67.2067,67.2559,64148.0
2024-05-30 14:00:00,68.33,68.36,68.1,68.26,33560.0,67.2067,67.2362,66.9805,67.1379,33560.0
2024-05-30 14:30:00,68.25,68.27,68.1,68.14,52206.0,67.1281,67.1477,66.9805,67.0199,52206.0
2024-05-30 15:00:00,68.15,68.35,68.06,68.31,89694.0,67.0297,67.2264,66.9412,67.1871,89694.0
2024-05-30 15:30:00,68.32,68.57,68.21,68.38,463385.0,67.1969,67.4428,67.0887,67.2559,463385.0
2024-05-31 09:30:00,68.57,69.17,68.53,68.99,36210.0,67.4428,68.0329,67.4034,67.8559,36210.0
2024-05-31 10:00:00,69.03,69.04,68.55,68.59,40394.0,67.8952,67.9051,67.4231,67.4625,40394.0
2024-05-31 10:30:00,68.58,68.74,68.56,68.72,28564.0,67.4526,67.61,67.433,67.5903,28564.0
2024-05-31 11:00:00,68.72,68.81,68.54,68.54,40500.0,67.5903,67.6788,67.4133,67.4133,40500.0
2024-05-31 11:30:00,68.54,68.58,68.45,68.46,26531.0,67.4133,67.4526,67.3248,67.3346,26531.0
2024-05-31 12:00:00,68.42,68.49,68.3,68.45,37083.0,67.2953,67.3641,67.1772,67.3248,37083.0
2024-05-31 12:30:00,68.46,68.6,68.46,68.59,25570.0,67.3346,67.4723,67.3346,67.4625,25570.0
2024-05-31 13:00:00,68.6,68.91,68.6,68.9,48790.0,67.4723,67.7772,67.4723,67.7674,48790.0
2024-05-31 13:30:00,68.9,68.9,68.67,68.79,35773.0,67.7674,67.7674,67.5411,67.6592,35773.0
2024-05-31 14:00:00,68.78,69.0,68.75,68.84,44986.0,67.6493,67.8657,67.6198,67.7084,44986.0
2024-05-31 14:30:00,68.86,68.89,68.66,68.86,99392.0,67.728,67.7575,67.5313,67.728,99392.0
2024-05-31 15:00:00,68.87,69.08,68.8,69.01,85887.0,67.7379,67.9444,67.669,67.8756,85887.0
2024-05-31 15:30:00,69.0,69.93,68.92,69.91,453477.0,67.8657,68.7804,67.787,68.7608,453477.0
2024-06-03 09:30:00,70.18,70.44,69.27,69.36,37446.0,69.0263,69.2821,68.1313,68.2198,37446.0
2024-06-03 10:00:00,69.38,69.72,69.08,69.13,22514.0,68.2395,68.5739,67.9444,67.9936,22514.0
2024-06-03 10:30:00,69.13,69.32,68.72,68.82,31896.0,67.9936,68.1805,67.5903,67.6887,31896.0
2024-06-03 11:00:00,68.81,69.13,68.65,68.87,15635.0,67.6788,67.9936,67.5215,67.7379,15635.0
2024-06-03 11:30:00,68.91,69.05,68.72,68.8,20762.0,67.7772,67.9149,67.5903,67.669,20762.0
2024-06-03 12:00:00,68.82,68.88,68.45,68.59,19681.0,67.6887,67.7477,67.3248,67.4625,19681.0
2024-06-03 12:30:00,68.59,68.72,68.43,68.55,12823.0,67.4625,67.5903,67.3051,67.4231,12823.0
2024-06-03 13:00:00,68.55,68.61,68.28,68.6,23351.0,67.4231,67.4821,67.1576,67.4723,23351.0
2024-06-03 13:30:00,68.61,68.83,68.58,68.83,22193.0,67.4821,67.6985,67.4526,67.6985,22193.0
2024-06-03 14:00:00,68.83,68.95,68.68,68.86,24843.0,67.6985,67.8165,67.551,67.728,24843.0
2024-06-03 14:30:00,68.87,69.03,68.76,68.83,25711.0,67.7379,67.8952,67.6297,67.6985,25711.0
2024-06-03 15:00:00,68.84,68.86,68.69,68.7,38954.0,67.7084,67.728,67.5608,67.5707,38954.0
2024-06-03 15:30:00,68.7,68.74,68.52,68.7,231258.0,67.5707,67.61,67.3936,67.5707,231258.0
2024-06-04 09:30:00,68.19,68.79,67.99,68.0,51503.0,67.069,67.6592,66.8723,66.8822,51503.0
2024-06-04 10:00:00,68.02,68.19,67.83,68.0,74950.0,66.9018,67.069,66.715,66.8822,74950.0
2024-06-04 10:30:00,68.02,68.11,67.87,67.93,39388.0,66.9018,66.9904,66.7543,66.8133,39388.0
2024-06-04 11:00:00,67.93,68.17,67.88,67.92,28532.0,66.8133,67.0494,66.7641,66.8035,28532.0
2024-06-04 11:30:00,67.94,67.94,67.65,67.78,34644.0,66.8231,66.8231,66.5379,66.6658,34644.0
2024-06-04 12:00:00,67.77,67.89,67.72,67.8,31589.0,66.6559,66.774,66.6068,66.6854,31589.0
2024-06-04 12:30:00,67.79,67.8,67.46,67.56,32957.0,66.6756,66.6854,66.351,66.4494,32957.0
2024-06-04 13:00:00,67.57,67.62,67.44,67.58,33021.0,66.4592,66.5084,66.3314,66.4691,33021.0
2024-06-04 13:30:00,67.59,67.59,67.41,67.45,51703.0,66.4789,66.4789,66.3019,66.3412,51703.0
2024-06-04 14:00:00,67.45,67.7,67.42,67.65,73271.0,66.3412,66.5871,66.3117,66.5379,73271.0
2024-06-04 14:30:00,67.65,67.71,67.46,67.5,59725.0,66.5379,66.5969,66.351,66.3904,59725.0
2024-06-04 15:00:00,67.5,67.5,67.07,67.13,118282.0,66.3904,66.3904,65.9674,66.0265,118282.0
2024-06-04 15:30:00,67.11,67.26,66.91,67.24,425988.0,66.0068,66.1543,65.8101,66.1347,425988.0
2024-06-05 09:30:00,67.38,67.61,66.51,66.66,52157.0,66.2724,66.4986,65.4167,65.5642,52157.0
2024-06-05 10:00:00,66.64,67.18,66.55,67.02,41894.0,65.5445,66.0756,65.456,65.9183,41894.0
2024-06-05 10:30:00,67.02,67.31,66.96,67.01,38502.0,65.9183,66.2035,65.8593,65.9084,38502.0
2024-06-05 11:00:00,67.01,67.46,67.01,67.45,33563.0,65.9084,66.351,65.9084,66.3412,33563.0
2024-06-05 11:30:00,67.48,67.72,67.44,67.72,27204.0,66.3707,66.6068,66.3314,66.6068,27204.0
2024-06-05 12:00:00,67.71,67.73,67.62,67.65,21079.0,66.5969,66.6166,66.5084,66.5379,21079.0
2024-06-05 12:30:00,67.66,67.78,67.6,67.61,22418.0,66.5478,66.6658,66.4887,66.4986,22418.0
2024-06-05 13:00:00,67.61,67.64,67.47,67.6,30430.0,66.4986,66.5281,66.3609,66.4887,30430.0
2024-06-05 13:30:00,67.6,67.65,67.51,67.61,34645.0,66.4887,66.5379,66.4002,66.4986,34645.0
2024-06-05 14:00:00,67.59,67.64,67.49,67.59,39854.0,66.4789,66.5281,66.3805,66.4789,39854.0
2024-06-05 14:30:00,67.6,67.84,67.56,67.81,43459.0,66.4887,66.7248,66.4494,66.6953,43459.0
2024-06-05 15:00:00,67.81,67.9,67.7,67.75,72398.0,66.6953,66.7838,66.5871,66.6363,72398.0
2024-06-05 15:30:00,67.75,67.82,67.56,67.76,244806.0,66.6363,66.7051,66.4494,66.6461,244806.0
2024-06-06 09:30:00,67.47,67.94,67.24,67.87,49225.0,66.3609,66.8231,66.1347,66.7543,49225.0
2024-06-06 10:00:00,67.92,68.25,67.78,68.19,37313.0,66.8035,67.1281,66.6658,67.069,37313.0
2024-06-06 10:30:00,68.2,68.2,67.88,67.89,42087.0,67.0789,67.0789,66.7641,66.774,42087.0
2024-06-06 11:00:00,67.88,67.98,67.74,67.77,13169.0,66.7641,66.8625,66.6264,66.6559,13169.0
2024-06-06 11:30:00,67.76,67.81,67.6,67.62,17079.0,66.6461,66.6953,66.4887,66.5084,17079.0
2024-06-06 12:00:00,67.6,67.67,67.54,67.67,35130.0,66.4887,66.5576,66.4297,66.5576,35130.0
2024-06-06 12:30:00,67.66,67.67,67.3,67.32,23345.0,66.5478,66.5576,66.1937,66.2133,23345.0
2024-06-06 13:00:00,67.33,67.36,67.25,67.27,25132.0,66.2232,66.2527,66.1445,66.1642,25132.0
2024-06-06 13:30:00,67.27,67.29,67.09,67.23,18519.0,66.1642,66.1838,65.9871,66.1248,18519.0
2024-06-06 14:00:00,67.25,67.36,67.19,67.24,21175.0,66.1445,66.2527,66.0855,66.1347,21175.0
2024-06-06 14:30:00,67.23,67.39,67.18,67.37,17436.0,66.1248,66.2822,66.0756,66.2625,17436.0
2024-06-06 15:00:00,67.36,67.38,67.15,67.21,34093.0,66.2527,66.2724,66.0461,66.1051,34093.0
2024-06-06 15:30:00,67.2,67.2,66.88,67.14,209341.0,66.0953,66.0953,65.7806,66.0363,209341.0
2024-06-07 09:30:00,66.23,66.36,65.57,66.0,137564.0,65.1413,65.2691,64.4921,64.915,137564.0
2024-06-07 10:00:00,65.98,66.41,65.89,66.25,69983.0,64.8954,65.3183,64.8068,65.1609,69983.0
2024-06-07 10:30:00,66.25,66.38,66.02,66.06,50788.0,65.1609,65.2888,64.9347,64.9741,50788.0
2024-06-07 11:00:00,66.06,66.1,65.81,65.89,54730.0,64.9741,65.0134,64.7282,64.8068,54730.0
2024-06-07 11:30:00,65.88,65.99,65.6,65.96,113234.0,64.797,64.9052,64.5216,64.8757,113234.0
2024-06-07 12:00:00,65.95,66.08,65.88,65.97,49089.0,64.8659,64.9937,64.797,64.8855,49089.0
2024-06-07 12:30:00,65.95,66.11,65.89,66.07,52420.0,64.8659,65.0232,64.8068,64.9839,52420.0
2024-06-07 13:00:00,66.1,66.28,65.95,66.17,71675.0,65.0134,65.1904,64.8659,65.0822,71675.0
2024-06-07 13:30:00,66.17,66.27,66.08,66.15,45206.0,65.0822,65.1806,64.9937,65.0626,45206.0
2024-06-07 14:00:00,66.13,66.22,65.92,66.16,66552.0,65.0429,65.1314,64.8364,65.0724,66552.0
2024-06-07 14:30:00,66.15,66.4,66.13,66.23,51859.0,65.0626,65.3085,65.0429,65.1413,51859.0
2024-06-07 15:00:00,66.21,66.31,66.15,66.23,50247.0,65.1216,65.2199,65.0626,65.1413,50247.0
2024-06-07 15:30:00,66.22,66.23,65.98,66.03,276870.0,65.1314,65.1413,64.8954,64.9445,276870.0
2024-06-10 09:30:00,65.67,66.26,65.66,66.2,36251.0,64.5905,65.1708,64.5806,65.1118,36251.0
2024-06-10 10:00:00,66.23,66.55,66.13,66.38,53131.0,65.1413,65.456,65.0429,65.2888,53131.0
2024-06-10 10:30:00,66.37,66.37,66.21,66.25,38138.0,65.279,65.279,65.1216,65.1609,38138.0
2024-06-10 11:00:00,66.26,66.45,66.25,66.41,34790.0,65.1708,65.3576,65.1609,65.3183,34790.0
2024-06-10 11:30:00,66.42,66.58,66.29,66.56,47993.0,65.3281,65.4855,65.2003,65.4658,47993.0
2024-06-10 12:00:00,66.55,66.74,66.55,66.67,68339.0,65.456,65.6429,65.456,65.574,68339.0
2024-06-10 12:30:00,66.67,66.76,66.5,66.71,28989.0,65.574,65.6625,65.4068,65.6134,28989.0
2024-06-10 13:00:00,66.7,66.79,66.65,66.78,44367.0,65.6035,65.6921,65.5544,65.6822,44367.0
2024-06-10 13:30:00,66.77,67.01,66.76,66.82,32072.0,65.6724,65.9084,65.6625,65.7216,32072.0
2024-06-10 14:00:00,66.8,66.84,66.68,66.76,46309.0,65.7019,65.7412,65.5839,65.6625,46309.0
2024-06-10 14:30:00,66.76,66.93,66.74,66.84,57940.0,65.6625,65.8298,65.6429,65.7412,57940.0
2024-06-10 15:00:00,66.86,67.2,66.83,67.18,84631.0,65.7609,66.0953,65.7314,66.0756,84631.0
2024-06-10 15:30:00,67.17,67.23,66.94,67.14,278032.0,66.0658,66.1248,65.8396,66.0363,278032.0
2024-06-11 09:30:00,67.05,67.05,66.02,66.45,30353.0,65.9478,65.9478,64.9347,65.3576,30353.0
2024-06-11 10:00:00,66.45,66.57,66.27,66.52,35113.0,65.3576,65.4757,65.1806,65.4265,35113.0
2024-06-11 10:30:00,66.51,66.72,66.47,66.68,24164.0,65.4167,65.6232,65.3773,65.5839,24164.0
2024-06-11 11:00:00,66.67,66.79,66.65,66.76,16415.0,65.574,65.6921,65.5544,65.6625,16415.0
2024-06-11 11:30:00,66.76,66.81,66.62,66.71,23292.0,65.6625,65.7117,65.5248,65.6134,23292.0
2024-06-11 12:00:00,66.71,66.84,66.68,66.82,17210.0,65.6134,65.7412,65.5839,65.7216,17210.0
2024-06-11 12:30:00,66.82,66.91,66.76,66.82,13042.0,65.7216,65.8101,65.6625,65.7216,13042.0
2024-06-11 13:00:00,66.81,66.95,66.67,66.72,26127.0,65.7117,65.8494,65.574,65.6232,26127.0
2024-06-11 13:30:00,66.73,67.02,66.73,67.02,22138.0,65.633,65.9183,65.633,65.9183,22138.0
2024-06-11 14:00:00,67.02,67.06,66.89,67.06,26539.0,65.9183,65.9576,65.7904,65.9576,26539.0
2024-06-11 14:30:00,67.06,67.13,66.99,67.06,41807.0,65.9576,66.0265,65.8888,65.9576,41807.0
2024-06-11 15:00:00,67.07,67.11,66.89,66.97,29848.0,65.9674,66.0068,65.7904,65.8691,29848.0
2024-06-11 15:30:00,66.97,67.21,66.9,67.21,224669.0,65.8691,66.1051,65.8002,66.1051,224669.0
2024-06-12 09:30:00,69.1,69.98,68.46,69.17,115618.0,67.9641,68.8296,67.3346,68.0329,115618.0
2024-06-12 10:00:00,69.14,69.33,69.01,69.22,121539.0,68.0034,68.1903,67.8756,68.0821,121539.0
2024-06-12 10:30:00,69.19,69.35,68.95,69.0,62767.0,68.0526,68.21,67.8165,67.8657,62767.0
2024-06-12 11:00:00,69.0,69.08,68.88,68.88,31849.0,67.8657,67.9444,67.7477,67.7477,31849.0
2024-06-12 11:30:00,68.87,69.14,68.85,69.13,28099.0,67.7379,68.0034,67.7182,67.9936,28099.0
2024-06-12 12:00:00,69.14,69.2,68.99,69.08,21216.0,68.0034,68.0624,67.8559,67.9444,21216.0
2024-06-12 12:30:00,69.06,69.16,68.94,69.02,18196.0,67.9247,68.0231,67.8067,67.8854,18196.0
2024-06-12 13:00:00,69.03,69.46,69.03,69.37,202664.0,67.8952,68.3182,67.8952,68.2296,202664.0
2024-06-12 13:30:00,69.37,69.4,69.17,69.31,28597.0,68.2296,68.2591,68.0329,68.1706,28597.0
2024-06-12 14:00:00,69.31,69.32,68.89,69.28,121471.0,68.1706,68.1805,67.7575,68.1411,121471.0
2024-06-12 14:30:00,69.28,69.45,68.98,69.29,68027.0,68.1411,68.3083,67.8461,68.151,68027.0
2024-06-12 15:00:00,69.23,69.52,69.13,69.21,151738.0,68.0919,68.3772,67.9936,68.0723,151738.0
2024-06-12 15:30:00,69.22,69.35,68.85,68.98,368266.0,68.0821,68.21,67.7182,67.8461,368266.0
2024-06-13 09:30:00,68.62,68.97,68.43,68.56,40277.0,67.492,67.8362,67.3051,67.433,40277.0
2024-06-13 10:00:00,68.53,68.82,68.36,68.82,34406.0,67.4034,67.6887,67.2362,67.6887,34406.0
2024-06-13 10:30:00,68.79,69.06,68.72,69.04,134695.0,67.6592,67.9247,67.5903,67.9051,134695.0
2024-06-13 11:00:00,69.04,69.3,69.02,69.3,54625.0,67.9051,68.1608,67.8854,68.1608,54625.0
2024-06-13 11:30:00,69.31,69.52,69.27,69.5,68896.0,68.1706,68.3772,68.1313,68.3575,68896.0
2024-06-13 12:00:00,69.49,69.59,69.35,69.58,35668.0,68.3477,68.446,68.21,68.4362,35668.0
2024-06-13 12:30:00,69.59,69.74,69.55,69.64,44690.0,68.446,68.5936,68.4067,68.4952,44690.0
2024-06-13 13:00:00,69.63,70.0,69.63,69.97,117971.0,68.4854,68.8493,68.4854,68.8198,117971.0
2024-06-13 13:30:00,69.97,70.1,69.92,70.01,48496.0,68.8198,68.9476,68.7706,68.8591,48496.0
2024-06-13 14:00:00,70.0,70.13,69.95,70.1,21363.0,68.8493,68.9771,68.8001,68.9476,21363.0
2024-06-13 14:30:00,70.11,70.28,70.11,70.19,67357.0,68.9575,69.1247,68.9575,69.0362,67357.0
2024-06-13 15:00:00,70.19,70.31,70.15,70.28,54862.0,69.0362,69.1542,68.9968,69.1247,54862.0
2024-06-13 15:30:00,70.3,70.57,70.28,70.43,256562.0,69.1444,69.4099,69.1247,69.2722,256562.0
2024-06-14 09:30:00,69.53,70.04,69.46,69.48,64660.0,68.387,68.8886,68.3182,68.3378,64660.0
2024-06-14 10:00:00,69.43,69.43,68.74,68.78,28456.0,68.2887,68.2887,67.61,67.6493,28456.0
2024-06-14 10:30:00,68.78,68.78,68.52,68.72,34884.0,67.6493,67.6493,67.3936,67.5903,34884.0
2024-06-14 11:00:00,68.73,68.75,68.49,68.67,24624.0,67.6002,67.6198,67.3641,67.5411,24624.0
2024-06-14 11:30:00,68.67,68.79,68.56,68.74,35556.0,67.5411,67.6592,67.433,67.61,35556.0
2024-06-14 12:00:00,68.75,68.91,68.72,68.75,31938.0,67.6198,67.7772,67.5903,67.6198,31938.0
2024-06-14 12:30:00,68.71,68.96,68.66,68.83,17684.0,67.5805,67.8264,67.5313,67.6985,17684.0
2024-06-14 13:00:00,68.81,69.06,68.81,68.92,27937.0,67.6788,67.9247,67.6788,67.787,27937.0
2024-06-14 13:30:00,68.9,69.01,68.8,68.92,37346.0,67.7674,67.8756,67.669,67.787,37346.0
2024-06-14 14:00:00,68.92,69.16,68.91,69.1,53743.0,67.787,68.0231,67.7772,67.9641,53743.0
2024-06-14 14:30:00,69.08,69.26,69.02,69.23,29551.0,67.9444,68.1214,67.8854,68.0919,29551.0
2024-06-14 15:00:00,69.23,69.3,69.08,69.14,35892.0,68.0919,68.1608,67.9444,68.0034,35892.0
2024-06-14 15:30:00,69.13,69.28,69.11,69.14,199756.0,67.9936,68.1411,67.9739,68.0034,199756.0
2024-06-17 09:30:00,68.77,69.24,68.56,68.93,62476.0,67.6395,68.1018,67.433,67.7969,62476.0
2024-06-17 10:00:00,68.9,69.19,68.72,69.09,29290.0,67.7674,68.0526,67.5903,67.9542,29290.0
2024-06-17 10:30:00,69.1,69.25,69.04,69.25,34505.0,67.9641,68.1116,67.9051,68.1116,34505.0
2024-06-17 11:00:00,69.26,69.51,69.26,69.43,25050.0,68.1214,68.3673,68.1214,68.2887,25050.0
2024-06-17 11:30:00,69.42,69.42,69.2,69.25,10831.0,68.2788,68.2788,68.0624,68.1116,10831.0
2024-06-17 12:00:00,69.24,69.46,69.22,69.45,18146.0,68.1018,68.3182,68.0821,68.3083,18146.0
2024-06-17 12:30:00,69.45,69.46,69.28,69.37,16818.0,68.3083,68.3182,68.1411,68.2296,16818.0
2024-06-17 13:00:00,69.38,69.49,69.32,69.36,14584.0,68.2395,68.3477,68.1805,68.2198,14584.0
2024-06-17 13:30:00,69.37,69.55,69.37,69.4,13816.0,68.2296,68.4067,68.2296,68.2591,13816.0
2024-06-17 14:00:00,69.39,69.55,69.39,69.46,21706.0,68.2493,68.4067,68.2493,68.3182,21706.0
2024-06-17 14:30:00,69.46,69.51,69.38,69.46,20512.0,68.3182,68.3673,68.2395,68.3182,20512.0
2024-06-17 15:00:00,69.45,69.5,69.39,69.5,24483.0,68.3083,68.3575,68.2493,68.3575,24483.0
2024-06-17 15:30:00,69.5,69.6,69.41,69.53,169057.0,68.3575,68.4559,68.269,68.387,169057.0
2024-06-18 09:30:00,69.37,69.99,69.37,69.58,49417.0,68.2296,68.8394,68.2296,68.4362,49417.0
2024-06-18 10:00:00,69.56,69.68,69.37,69.52,27702.0,68.4165,68.5345,68.2296,68.3772,27702.0
2024-06-18 10:30:00,69.49,69.64,69.41,69.56,14215.0,68.3477,68.4952,68.269,68.4165,14215.0
2024-06-18 11:00:00,69.52,69.68,69.42,69.49,15000.0,68.3772,68.5345,68.2788,68.3477,15000.0
2024-06-18 11:30:00,69.52,69.75,69.51,69.75,18739.0,68.3772,68.6034,68.3673,68.6034,18739.0
2024-06-18 12:00:00,69.73,69.82,69.72,69.76,14167.0,68.5837,68.6722,68.5739,68.6132,14167.0
2024-06-18 12:30:00,69.77,69.9,69.74,69.75,11036.0,68.6231,68.7509,68.5936,68.6034,11036.0
2024-06-18 13:00:00,69.75,69.87,69.69,69.84,17239.0,68.6034,68.7214,68.5444,68.6919,17239.0
2024-06-18 13:30:00,69.84,69.85,69.71,69.78,13189.0,68.6919,68.7017,68.5641,68.6329,13189.0
2024-06-18 14:00:00,69.79,69.82,69.65,69.69,13478.0,68.6427,68.6722,68.505,68.5444,13478.0
2024-06-18 14:30:00,69.7,69.74,69.54,69.58,25207.0,68.5542,68.5936,68.3968,68.4362,25207.0
2024-06-18 15:00:00,69.57,69.57,69.44,69.45,41805.0,68.4264,68.4264,68.2985,68.3083,41805.0
2024-06-18 15:30:00,69.47,69.58,69.29,69.35,140029.0,68.328,68.4362,68.151,68.21,140029.0
2024-06-20 09:30:00,69.01,69.34,68.83,69.06,66162.0,67.8756,68.2001,67.6985,67.9247,66162.0
2024-06-20 10:00:00,69.09,69.2,68.88,69.17,58719.0,67.9542,68.0624,67.7477,68.0329,58719.0
2024-06-20 10:30:00,69.13,69.17,68.42,68.51,41110.0,67.9936,68.0329,67.2953,67.3838,41110.0
2024-06-20 11:00:00,68.49,68.73,68.34,68.39,30835.0,67.3641,67.6002,67.2166,67.2657,30835.0
2024-06-20 11:30:00,68.39,68.52,68.33,68.33,37224.0,67.2657,67.3936,67.2067,67.2067,37224.0
2024-06-20 12:00:00,68.32,68.37,68.21,68.21,30040.0,67.1969,67.2461,67.0887,67.0887,30040.0
2024-06-20 12:30:00,68.19,68.39,68.11,68.22,41031.0,67.069,67.2657,66.9904,67.0985,41031.0
2024-06-20 13:00:00,68.23,68.25,68.01,68.11,34818.0,67.1084,67.1281,66.892,66.9904,34818.0
2024-06-20 13:30:00,68.11,68.22,67.94,68.19,40571.0,66.9904,67.0985,66.8231,67.069,40571.0
2024-06-20 14:00:00,68.21,68.42,68.19,68.41,23781.0,67.0887,67.2953,67.069,67.2854,23781.0
2024-06-20 14:30:00,68.39,68.5,68.29,68.36,33356.0,67.2657,67.3739,67.1674,67.2362,33356.0
2024-06-20 15:00:00,68.37,68.41,68.19,68.31,45566.0,67.2461,67.2854,67.069,67.1871,45566.0
2024-06-20 15:30:00,68.3,68.4,68.17,68.26,239006.0,67.1772,67.2756,67.0494,67.1379,239006.0
2024-06-21 09:30:00,68.17,68.38,66.76,67.38,312294.0,67.0494,67.2559,65.6625,66.2724,312294.0
2024-06-21 10:00:00,67.43,67.54,67.08,67.45,61939.0,66.3215,66.4297,65.9773,66.3412,61939.0
2024-06-21 10:30:00,67.43,67.43,67.09,67.32,60878.0,66.3215,66.3215,65.9871,66.2133,60878.0
2024-06-21 11:00:00,67.31,67.5,67.24,67.37,46437.0,66.2035,66.3904,66.1347,66.2625,46437.0
2024-06-21 11:30:00,67.35,67.37,67.2,67.36,54684.0,66.2428,66.2625,66.0953,66.2527,54684.0
2024-06-21 12:00:00,67.37,67.38,67.08,67.1,50437.0,66.2625,66.2724,65.9773,65.997,50437.0
2024-06-21 12:30:00,67.09,67.36,67.08,67.28,44257.0,65.9871,66.2527,65.9773,66.174,44257.0
2024-06-21 13:00:00,67.27,67.28,67.17,67.2,30637.0,66.1642,66.174,66.0658,66.0953,30637.0
2024-06-21 13:30:00,67.2,67.24,67.01,67.02,29044.0,66.0953,66.1347,65.9084,65.9183,29044.0
2024-06-21 14:00:00,67.02,67.1,66.89,67.04,95089.0,65.9183,65.997,65.7904,65.9379,95089.0
2024-06-21 14:30:00,67.04,67.15,66.96,67.12,52463.0,65.9379,66.0461,65.8593,66.0166,52463.0
2024-06-21 15:00:00,67.12,67.35,67.11,67.32,75518.0,66.0166,66.2428,66.0068,66.2133,75518.0
2024-06-21 15:30:00,67.32,67.97,67.22,67.9,439157.0,66.2133,66.8527,66.115,66.7838,439157.0
2024-06-24 09:30:00,68.08,68.37,67.55,68.23,43469.0,66.9608,67.2461,66.4396,67.1084,43469.0
2024-06-24 10:00:00,68.23,68.73,68.23,68.51,36368.0,67.1084,67.6002,67.1084,67.3838,36368.0
2024-06-24 10:30:00,68.52,68.72,68.46,68.65,33547.0,67.3936,67.5903,67.3346,67.5215,33547.0
2024-06-24 11:00:00,68.69,68.78,68.56,68.76,21719.0,67.5608,67.6493,67.433,67.6297,21719.0
2024-06-24 11:30:00,68.77,68.8,68.45,68.51,30312.0,67.6395,67.669,67.3248,67.3838,30312.0
2024-06-24 12:00:00,68.52,68.53,68.42,68.44,18444.0,67.3936,67.4034,67.2953,67.3149,18444.0
2024-06-24 12:30:00,68.43,68.45,68.36,68.44,24148.0,67.3051,67.3248,67.2362,67.3149,24148.0
2024-06-24 13:00:00,68.43,68.45,68.36,68.39,19906.0,67.3051,67.3248,67.2362,67.2657,19906.0
2024-06-24 13:30:00,68.41,68.44,68.32,68.33,16935.0,67.2854,67.3149,67.1969,67.2067,16935.0
2024-06-24 14:00:00,68.33,68.43,68.33,68.42,23126.0,67.2067,67.3051,67.2067,67.2953,23126.0
2024-06-24 14:30:00,68.43,68.58,68.4,68.45,26233.0,67.3051,67.4526,67.2756,67.3248,26233.0
2024-06-24 15:00:00,68.47,68.52,68.3,68.31,46880.0,67.3444,67.3936,67.1772,67.1871,46880.0
2024-06-24 15:30:00,68.31,68.32,68.01,68.1,229957.0,67.1871,67.1969,66.892,66.9805,229957.0
2024-06-25 09:30:00,67.63,68.5,65.97,66.01,90097.0,66.5182,67.3739,64.8855,64.9249,90097.0
2024-06-25 10:00:00,65.99,66.29,65.62,65.75,103256.0,64.9052,65.2003,64.5413,64.6691,103256.0
2024-06-25 10:30:00,65.77,65.77,65.37,65.42,54057.0,64.6888,64.6888,64.2954,64.3446,54057.0
2024-06-25 11:00:00,65.4,65.4,65.04,65.09,75708.0,64.3249,64.3249,63.9708,64.02,75708.0
2024-06-25 11:30:00,65.09,65.17,64.85,64.91,195401.0,64.02,64.0987,63.7839,63.843,195401.0
2024-06-25 12:00:00,64.92,64.92,64.57,64.64,62433.0,63.8528,63.8528,63.5085,63.5774,62433.0
2024-06-25 12:30:00,64.63,65.18,64.54,65.17,94151.0,63.5676,64.1085,63.479,64.0987,94151.0
2024-06-25 13:00:00,65.19,65.32,64.98,65.08,36479.0,64.1184,64.2462,63.9118,64.0102,36479.0
2024-06-25 13:30:00,65.08,65.33,65.04,65.14,51825.0,64.0102,64.2561,63.9708,64.0692,51825.0
2024-06-25 14:00:00,65.18,65.52,65.15,65.52,89679.0,64.1085,64.4429,64.079,64.4429,89679.0
2024-06-25 14:30:00,65.51,65.66,65.48,65.65,62975.0,64.4331,64.5806,64.4036,64.5708,62975.0
2024-06-25 15:00:00,65.62,65.85,65.62,65.81,39738.0,64.5413,64.7675,64.5413,64.7282,39738.0
2024-06-25 15:30:00,65.81,65.81,65.45,65.49,218187.0,64.7282,64.7282,64.3741,64.4134,218187.0
2024-06-26 09:30:00,65.25,65.94,65.14,65.63,87441.0,64.1774,64.856,64.0692,64.5511,87441.0
2024-06-26 10:00:00,65.69,65.99,65.57,65.88,68079.0,64.6101,64.9052,64.4921,64.797,68079.0
2024-06-26 10:30:00,65.87,65.89,65.66,65.8,57858.0,64.7872,64.8068,64.5806,64.7183,57858.0
2024-06-26 11:00:00,65.84,65.89,65.74,65.78,28124.0,64.7577,64.8068,64.6593,64.6987,28124.0
2024-06-26 11:30:00,65.78,66.13,65.76,66.07,29547.0,64.6987,65.0429,64.679,64.9839,29547.0
2024-06-26 12:00:00,66.07,66.17,65.98,65.99,29280.0,64.9839,65.0822,64.8954,64.9052,29280.0
2024-06-26 12:30:00,65.98,66.06,65.81,66.03,51711.0,64.8954,64.9741,64.7282,64.9445,51711.0
2024-06-26 13:00:00,66.02,66.06,65.91,66.05,22872.0,64.9347,64.9741,64.8265,64.9642,22872.0
2024-06-26 13:30:00,66.04,66.04,65.84,65.89,23261.0,64.9544,64.9544,64.7577,64.8068,23261.0
2024-06-26 14:00:00,65.87,66.01,65.81,65.92,49632.0,64.7872,64.9249,64.7282,64.8364,49632.0
2024-06-26 14:30:00,65.93,65.99,65.76,65.98,38688.0,64.8462,64.9052,64.679,64.8954,38688.0
2024-06-26 15:00:00,65.98,66.23,65.93,66.21,79444.0,64.8954,65.1413,64.8462,65.1216,79444.0
2024-06-26 15:30:00,66.21,66.41,66.12,66.32,243983.0,65.1216,65.3183,65.0331,65.2298,243983.0
2024-06-27 09:30:00,66.3,66.46,65.88,66.1,33720.0,65.2101,65.3675,64.797,65.0134,33720.0
2024-06-27 10:00:00,66.1,66.38,65.97,66.23,56080.0,65.0134,65.2888,64.8855,65.1413,56080.0
2024-06-27 10:30:00,66.28,66.36,66.04,66.24,19525.0,65.1904,65.2691,64.9544,65.1511,19525.0
2024-06-27 11:00:00,66.21,66.26,66.07,66.09,15942.0,65.1216,65.1708,64.9839,65.0036,15942.0
2024-06-27 11:30:00,66.09,66.3,66.06,66.17,49875.0,65.0036,65.2101,64.9741,65.0822,49875.0
2024-06-27 12:00:00,66.17,66.28,65.96,65.97,55521.0,65.0822,65.1904,64.8757,64.8855,55521.0
2024-06-27 12:30:00,65.97,66.02,65.8,66.01,33863.0,64.8855,64.9347,64.7183,64.9249,33863.0
2024-06-27 13:00:00,66.02,66.09,65.75,65.92,70469.0,64.9347,65.0036,64.6691,64.8364,70469.0
2024-06-27 13:30:00,65.92,66.2,65.91,66.2,60108.0,64.8364,65.1118,64.8265,65.1118,60108.0
2024-06-27 14:00:00,66.16,66.27,66.0,66.22,83904.0,65.0724,65.1806,64.915,65.1314,83904.0
2024-06-27 14:30:00,66.25,66.28,66.09,66.15,18772.0,65.1609,65.1904,65.0036,65.0626,18772.0
2024-06-27 15:00:00,66.17,66.18,66.0,66.06,44021.0,65.0822,65.0921,64.915,64.9741,44021.0
2024-06-27 15:30:00,66.04,66.41,66.01,66.4,210003.0,64.9544,65.3183,64.9249,65.3085,210003.0
2024-06-28 09:30:00,66.0,67.4,65.92,66.74,102030.0,64.915,66.292,64.8364,65.6429,102030.0
2024-06-28 10:00:00,66.85,66.89,66.51,66.68,38022.0,65.7511,65.7904,65.4167,65.5839,38022.0
2024-06-28 10:30:00,66.68,66.9,66.53,66.53,64276.0,65.5839,65.8002,65.4363,65.4363,64276.0
2024-06-28 11:00:00,66.53,66.54,66.11,66.19,33753.0,65.4363,65.4462,65.0232,65.1019,33753.0
2024-06-28 11:30:00,66.19,66.48,66.12,66.43,32590.0,65.1019,65.3871,65.0331,65.338,32590.0
2024-06-28 12:00:00,66.43,66.52,66.29,66.52,18218.0,65.338,65.4265,65.2003,65.4265,18218.0
2024-06-28 12:30:00,66.52,66.57,66.35,66.4,27380.0,65.4265,65.4757,65.2593,65.3085,27380.0
2024-06-28 13:00:00,66.4,66.49,66.26,66.26,27964.0,65.3085,65.397,65.1708,65.1708,27964.0
2024-06-28 13:30:00,66.25,66.41,66.23,66.41,41523.0,65.1609,65.3183,65.1413,65.3183,41523.0
2024-06-28 14:00:00,66.4,66.55,66.32,66.5,44813.0,65.3085,65.456,65.2298,65.4068,44813.0
2024-06-28 14:30:00,66.45,66.48,66.27,66.4,39814.0,65.3576,65.3871,65.1806,65.3085,39814.0
2024-06-28 15:00:00,66.4,66.4,66.2,66.33,65298.0,65.3085,65.3085,65.1118,65.2396,65298.0
2024-06-28 15:30:00,66.34,66.71,66.09,66.58,453664.0,65.2494,65.6134,65.0036,65.4855,453664.0
2024-07-01 09:30:00,66.84,67.41,66.44,66.8,43266.0,65.7412,66.3019,65.3478,65.7019,43266.0
2024-07-01 10:00:00,66.85,66.98,65.83,65.96,49313.0,65.7511,65.8789,64.7478,64.8757,49313.0
2024-07-01 10:30:00,65.96,65.96,65.27,65.4,50823.0,64.8757,64.8757,64.197,64.3249,50823.0
2024-07-01 11:00:00,65.36,65.42,65.17,65.17,35187.0,64.2856,64.3446,64.0987,64.0987,35187.0
2024-07-01 11:30:00,65.23,65.35,65.2,65.3,29752.0,64.1577,64.2757,64.1282,64.2265,29752.0
2024-07-01 12:00:00,65.31,65.39,65.19,65.22,25034.0,64.2364,64.3151,64.1184,64.1479,25034.0
2024-07-01 12:30:00,65.22,65.24,64.95,65.0,48954.0,64.1479,64.1675,63.8823,63.9315,48954.0
2024-07-01 13:00:00,65.01,65.27,64.98,65.17,43503.0,63.9413,64.197,63.9118,64.0987,43503.0
2024-07-01 13:30:00,65.14,65.26,65.13,65.23,35422.0,64.0692,64.1872,64.0593,64.1577,35422.0
2024-07-01 14:00:00,65.21,65.32,65.17,65.22,41752.0,64.138,64.2462,64.0987,64.1479,41752.0
2024-07-01 14:30:00,65.23,65.28,65.15,65.2,36393.0,64.1577,64.2069,64.079,64.1282,36393.0
2024-07-01 15:00:00,65.2,65.2,64.85,64.89,68840.0,64.1282,64.1282,63.7839,63.8233,68840.0
2024-07-01 15:30:00,64.88,64.92,64.6,64.71,354608.0,63.8135,63.8528,63.5381,63.6462,354608.0
2024-07-02 09:30:00,64.51,65.0,64.51,64.65,107511.0,63.4495,63.9315,63.4495,63.5872,107511.0
2024-07-02 10:00:00,64.68,64.93,64.64,64.76,97979.0,63.6167,63.8626,63.5774,63.6954,97979.0
2024-07-02 10:30:00,64.73,64.86,64.53,64.72,75956.0,63.6659,63.7938,63.4692,63.6561,75956.0
2024-07-02 11:00:00,64.7,64.96,64.69,64.87,110520.0,63.6364,63.8921,63.6266,63.8036,110520.0
2024-07-02 11:30:00,64.89,65.09,64.88,64.99,114528.0,63.8233,64.02,63.8135,63.9216,114528.0
2024-07-02 12:00:00,65.01,65.03,64.82,64.85,81985.0,63.9413,63.961,63.7544,63.7839,81985.0
2024-07-02 12:30:00,64.87,64.93,64.65,64.66,73339.0,63.8036,63.8626,63.5872,63.5971,73339.0
2024-07-02 13:00:00,64.67,64.8,64.67,64.72,85495.0,63.6069,63.7348,63.6069,63.6561,85495.0
2024-07-02 13:30:00,64.72,64.9,64.69,64.83,107328.0,63.6561,63.8331,63.6266,63.7643,107328.0
2024-07-02 14:00:00,64.83,64.96,64.82,64.91,104637.0,63.7643,63.8921,63.7544,63.843,104637.0
2024-07-02 14:30:00,64.9,64.97,64.83,64.85,85669.0,63.8331,63.902,63.7643,63.7839,85669.0
2024-07-02 15:00:00,64.85,64.9,64.81,64.89,145501.0,63.7839,63.8331,63.7446,63.8233,145501.0
2024-07-02 15:30:00,64.88,64.95,64.66,64.74,394804.0,63.8135,63.8823,63.5971,63.6758,394804.0
2024-07-03 09:30:00,64.79,65.22,64.53,65.12,96229.0,63.7249,64.1479,63.4692,64.0495,96229.0
2024-07-03 10:00:00,65.2,65.48,64.99,65.21,218355.0,64.1282,64.4036,63.9216,64.138,218355.0
2024-07-03 10:30:00,65.23,65.28,64.88,64.89,89524.0,64.1577,64.2069,63.8135,63.8233,89524.0
2024-07-03 11:00:00,64.87,64.87,64.65,64.69,62894.0,63.8036,63.8036,63.5872,63.6266,62894.0
2024-07-03 11:30:00,64.69,64.87,64.66,64.75,66623.0,63.6266,63.8036,63.5971,63.6856,66623.0
2024-07-03 12:00:00,64.73,64.75,64.54,64.54,78864.0,63.6659,63.6856,63.479,63.479,78864.0
2024-07-03 12:30:00,64.54,64.93,64.54,64.73,180747.0,63.479,63.8626,63.479,63.6659,180747.0
2024-07-05 09:30:00,64.45,64.91,64.28,64.3,55581.0,63.3905,63.843,63.2233,63.243,55581.0
2024-07-05 10:00:00,64.29,64.32,63.89,63.89,84271.0,63.2331,63.2627,62.8397,62.8397,84271.0
2024-07-05 10:30:00,63.88,64.32,63.81,64.22,46872.0,62.8299,63.2627,62.761,63.1643,46872.0
2024-07-05 11:00:00,64.16,64.36,64.08,64.16,36594.0,63.1053,63.302,63.0266,63.1053,36594.0
2024-07-05 11:30:00,64.16,64.18,63.86,63.9,67618.0,63.1053,63.125,62.8102,62.8496,67618.0
2024-07-05 12:00:00,63.88,64.07,63.87,63.89,68224.0,62.8299,63.0168,62.8201,62.8397,68224.0
2024-07-05 12:30:00,63.9,64.12,63.87,64.03,38782.0,62.8496,63.0659,62.8201,62.9774,38782.0
2024-07-05 13:00:00,64.03,64.15,63.9,64.06,46259.0,62.9774,63.0955,62.8496,63.0069,46259.0
2024-07-05 13:30:00,64.08,64.26,63.97,64.24,32558.0,63.0266,63.2036,62.9184,63.184,32558.0
2024-07-05 14:00:00,64.23,64.37,64.2,64.34,40398.0,63.1741,63.3118,63.1446,63.2823,40398.0
2024-07-05 14:30:00,64.34,64.46,64.31,64.42,34618.0,63.2823,63.4004,63.2528,63.361,34618.0
2024-07-05 15:00:00,64.41,64.5,64.35,64.42,43428.0,63.3512,63.4397,63.2922,63.361,43428.0
2024-07-05 15:30:00,64.42,64.72,64.41,64.72,213058.0,63.361,63.6561,63.3512,63.6561,213058.0
2024-07-08 09:30:00,65.19,65.55,65.16,65.29,71249.0,64.1184,64.4724,64.0888,64.2167,71249.0
2024-07-08 10:00:00,65.31,65.47,65.14,65.36,22840.0,64.2364,64.3938,64.0692,64.2856,22840.0
2024-07-08 10:30:00,65.34,65.58,65.3,65.58,22677.0,64.2659,64.5019,64.2265,64.5019,22677.0
2024-07-08 11:00:00,65.56,65.6,65.39,65.4,22840.0,64.4823,64.5216,64.3151,64.3249,22840.0
2024-07-08 11:30:00,65.36,65.44,65.28,65.33,29544.0,64.2856,64.3642,64.2069,64.2561,29544.0
2024-07-08 12:00:00,65.32,65.52,65.31,65.46,20793.0,64.2462,64.4429,64.2364,64.3839,20793.0
2024-07-08 12:30:00,65.44,65.74,65.44,65.7,18484.0,64.3642,64.6593,64.3642,64.62,18484.0
2024-07-08 13:00:00,65.73,65.75,65.61,65.66,22692.0,64.6495,64.6691,64.5314,64.5806,22692.0
2024-07-08 13:30:00,65.68,65.85,65.68,65.79,22894.0,64.6003,64.7675,64.6003,64.7085,22894.0
2024-07-08 14:00:00,65.79,65.82,65.73,65.81,39438.0,64.7085,64.738,64.6495,64.7282,39438.0
2024-07-08 14:30:00,65.79,65.87,65.72,65.84,21107.0,64.7085,64.7872,64.6396,64.7577,21107.0
2024-07-08 15:00:00,65.84,65.84,65.74,65.78,28667.0,64.7577,64.7577,64.6593,64.6987,28667.0
2024-07-08 15:30:00,65.78,65.97,65.74,65.8,125817.0,64.6987,64.8855,64.6593,64.7183,125817.0
2024-07-09 09:30:00,65.58,66.0,65.58,65.84,29024.0,64.5019,64.915,64.5019,64.7577,29024.0
2024-07-09 10:00:00,65.87,65.94,65.63,65.75,28158.0,64.7872,64.856,64.5511,64.6691,28158.0
2024-07-09 10:30:00,65.7,65.82,65.63,65.64,29660.0,64.62,64.738,64.5511,64.561,29660.0
2024-07-09 11:00:00,65.64,65.7,65.54,65.61,17189.0,64.561,64.62,64.4626,64.5314,17189.0
2024-07-09 11:30:00,65.62,65.74,65.59,65.73,22765.0,64.5413,64.6593,64.5118,64.6495,22765.0
2024-07-09 12:00:00,65.72,65.85,65.72,65.82,18676.0,64.6396,64.7675,64.6396,64.738,18676.0
2024-07-09 12:30:00,65.83,65.96,65.82,65.92,25212.0,64.7478,64.8757,64.738,64.8364,25212.0
2024-07-09 13:00:00,65.93,66.2,65.92,66.12,33363.0,64.8462,65.1118,64.8364,65.0331,33363.0
2024-07-09 13:30:00,66.09,66.19,66.05,66.07,26063.0,65.0036,65.1019,64.9642,64.9839,26063.0
2024-07-09 14:00:00,66.06,66.11,65.98,66.02,51599.0,64.9741,65.0232,64.8954,64.9347,51599.0
2024-07-09 14:30:00,66.01,66.13,65.91,65.97,54088.0,64.9249,65.0429,64.8265,64.8855,54088.0
2024-07-09 15:00:00,65.98,66.01,65.85,65.87,66640.0,64.8954,64.9249,64.7675,64.7872,66640.0
2024-07-09 15:30:00,65.85,65.93,65.57,65.64,264920.0,64.7675,64.8462,64.4921,64.561,264920.0
2024-07-10 09:30:00,65.69,65.77,65.1,65.45,86261.0,64.6101,64.6888,64.0298,64.3741,86261.0
2024-07-10 10:00:00,65.45,65.63,65.38,65.44,227881.0,64.3741,64.5511,64.3052,64.3642,227881.0
2024-07-10 10:30:00,65.43,65.52,65.24,65.46,78522.0,64.3544,64.4429,64.1675,64.3839,78522.0
2024-07-10 11:00:00,65.46,65.62,65.33,65.51,207423.0,64.3839,64.5413,64.2561,64.4331,207423.0
2024-07-10 11:30:00,65.51,65.88,65.51,65.86,172197.0,64.4331,64.797,64.4331,64.7773,172197.0
2024-07-10 12:00:00,65.84,66.43,65.83,66.36,206847.0,64.7577,65.338,64.7478,65.2691,206847.0
2024-07-10 12:30:00,66.34,66.54,66.3,66.51,124153.0,65.2494,65.4462,65.2101,65.4167,124153.0
2024-07-10 13:00:00,66.52,66.75,66.37,66.59,133431.0,65.4265,65.6527,65.279,65.4953,133431.0
2024-07-10 13:30:00,66.56,66.59,66.12,66.16,29485.0,65.4658,65.4953,65.0331,65.0724,29485.0
2024-07-10 14:00:00,66.16,66.19,65.99,66.12,30155.0,65.0724,65.1019,64.9052,65.0331,30155.0
2024-07-10 14:30:00,66.1,66.17,66.05,66.12,23812.0,65.0134,65.0822,64.9642,65.0331,23812.0
2024-07-10 15:00:00,66.1,66.31,66.06,66.3,77004.0,65.0134,65.2199,64.9741,65.2101,77004.0
2024-07-10 15:30:00,66.31,66.38,66.14,66.14,397113.0,65.2199,65.2888,65.0527,65.0527,397113.0
2024-07-11 09:30:00,67.9,68.52,67.29,68.3,252168.0,66.7838,67.3936,66.1838,67.1772,252168.0
2024-07-11 10:00:00,68.3,69.15,68.21,68.7,324688.0,67.1772,68.0133,67.0887,67.5707,324688.0
2024-07-11 10:30:00,68.73,69.36,68.66,69.2,150463.0,67.6002,68.2198,67.5313,68.0624,150463.0
2024-07-11 11:00:00,69.2,69.56,69.02,69.45,228487.0,68.0624,68.4165,67.8854,68.3083,228487.0
2024-07-11 11:30:00,69.46,69.62,69.3,69.3,77148.0,68.3182,68.4755,68.1608,68.1608,77148.0
2024-07-11 12:00:00,69.3,69.32,69.07,69.27,61964.0,68.1608,68.1805,67.9346,68.1313,61964.0
2024-07-11 12:30:00,69.23,69.36,69.12,69.24,86135.0,68.0919,68.2198,67.9837,68.1018,86135.0
2024-07-11 13:00:00,69.25,69.26,69.06,69.12,45661.0,68.1116,68.1214,67.9247,67.9837,45661.0
2024-07-11 13:30:00,69.1,69.37,68.99,69.28,187185.0,67.9641,68.2296,67.8559,68.1411,187185.0
2024-07-11 14:00:00,69.21,69.48,69.13,69.43,97500.0,68.0723,68.3378,67.9936,68.2887,97500.0
2024-07-11 14:30:00,69.45,69.56,69.36,69.37,56445.0,68.3083,68.4165,68.2198,68.2296,56445.0
2024-07-11 15:00:00,69.39,69.55,69.26,69.49,306462.0,68.2493,68.4067,68.1214,68.3477,306462.0
2024-07-11 15:30:00,69.5,69.57,69.0,69.24,544056.0,68.3575,68.4264,67.8657,68.1018,544056.0
2024-07-12 09:30:00,69.65,70.38,69.56,70.28,117770.0,68.505,69.223,68.4165,69.1247,117770.0
2024-07-12 10:00:00,70.32,70.68,70.28,70.68,112951.0,69.164,69.5181,69.1247,69.5181,112951.0
2024-07-12 10:30:00,70.71,70.84,70.57,70.66,89324.0,69.5476,69.6755,69.4099,69.4984,89324.0
2024-07-12 11:00:00,70.68,70.77,70.53,70.69,39124.0,69.5181,69.6066,69.3706,69.5279,39124.0
2024-07-12 11:30:00,70.67,70.84,70.62,70.69,34839.0,69.5083,69.6755,69.4591,69.5279,34839.0
2024-07-12 12:00:00,70.69,70.73,70.52,70.73,33570.0,69.5279,69.5673,69.3607,69.5673,33570.0
2024-07-12 12:30:00,70.73,70.83,70.53,70.83,34115.0,69.5673,69.6656,69.3706,69.6656,34115.0
2024-07-12 13:00:00,70.83,70.93,70.66,70.93,149360.0,69.6656,69.764,69.4984,69.764,149360.0
2024-07-12 13:30:00,70.91,71.14,70.9,71.0,68554.0,69.7443,69.9705,69.7345,69.8328,68554.0
2024-07-12 14:00:00,71.0,71.0,70.87,70.97,258636.0,69.8328,69.8328,69.705,69.8033,258636.0
2024-07-12 14:30:00,70.98,70.98,70.79,70.85,44263.0,69.8132,69.8132,69.6263,69.6853,44263.0
2024-07-12 15:00:00,70.86,70.93,70.79,70.87,52028.0,69.6951,69.764,69.6263,69.705,52028.0
2024-07-12 15:30:00,70.87,70.94,70.57,70.74,282500.0,69.705,69.7738,69.4099,69.5771,282500.0
2024-07-15 09:30:00,71.13,71.13,70.55,70.77,56449.0,69.9607,69.9607,69.3902,69.6066,56449.0
2024-07-15 10:00:00,70.78,71.18,70.7,70.98,66453.0,69.6165,70.0099,69.5378,69.8132,66453.0
2024-07-15 10:30:00,70.98,71.18,70.94,70.95,39762.0,69.8132,70.0099,69.7738,69.7837,39762.0
2024-07-15 11:00:00,70.96,71.26,70.94,71.23,24936.0,69.7935,70.0886,69.7738,70.0591,24936.0
2024-07-15 11:30:00,71.19,71.44,71.14,71.38,22010.0,70.0197,70.2656,69.9705,70.2066,22010.0
2024-07-15 12:00:00,71.36,71.38,71.15,71.15,30099.0,70.1869,70.2066,69.9804,69.9804,30099.0
2024-07-15 12:30:00,71.16,71.19,71.02,71.09,25726.0,69.9902,70.0197,69.8525,69.9214,25726.0
2024-07-15 13:00:00,71.09,71.09,70.96,70.97,25928.0,69.9214,69.9214,69.7935,69.8033,25928.0
2024-07-15 13:30:00,70.95,70.95,70.51,70.55,39633.0,69.7837,69.7837,69.3509,69.3902,39633.0
2024-07-15 14:00:00,70.55,70.68,70.52,70.66,22450.0,69.3902,69.5181,69.3607,69.4984,22450.0
2024-07-15 14:30:00,70.64,70.82,70.6,70.69,76045.0,69.4788,69.6558,69.4394,69.5279,76045.0
2024-07-15 15:00:00,70.72,70.78,70.63,70.67,40391.0,69.5574,69.6165,69.4689,69.5083,40391.0
2024-07-15 15:30:00,70.67,70.68,70.29,70.59,168687.0,69.5083,69.5181,69.1345,69.4296,168687.0
2024-07-16 09:30:00,71.37,73.63,71.09,73.61,114810.0,70.1968,72.4196,69.9214,72.3999,114810.0
2024-07-16 10:00:00,73.62,73.69,72.87,72.94,148463.0,72.4098,72.4786,71.6721,71.741,148463.0
2024-07-16 10:30:00,72.92,73.36,72.87,73.12,89501.0,71.7213,72.154,71.6721,71.918,89501.0
2024-07-16 11:00:00,73.11,73.68,73.07,73.48,122442.0,71.9082,72.4688,71.8688,72.2721,122442.0
2024-07-16 11:30:00,73.47,73.5,73.14,73.2,46912.0,72.2622,72.2917,71.9377,71.9967,46912.0
2024-07-16 12:00:00,73.2,73.41,73.15,73.38,85980.0,71.9967,72.2032,71.9475,72.1737,85980.0
2024-07-16 12:30:00,73.38,73.54,73.33,73.45,51004.0,72.1737,72.3311,72.1245,72.2426,51004.0
2024-07-16 13:00:00,73.49,73.52,73.34,73.42,35620.0,72.2819,72.3114,72.1344,72.2131,35620.0
2024-07-16 13:30:00,73.4,73.86,73.3,73.84,68715.0,72.1934,72.6458,72.095,72.6262,68715.0
2024-07-16 14:00:00,73.84,73.96,73.72,73.85,53686.0,72.6262,72.7442,72.5081,72.636,53686.0
2024-07-16 14:30:00,73.84,74.03,73.82,73.99,65087.0,72.6262,72.813,72.6065,72.7737,65087.0
2024-07-16 15:00:00,73.98,74.26,73.92,74.25,76086.0,72.7639,73.0393,72.7048,73.0294,76086.0
2024-07-16 15:30:00,74.25,74.33,74.05,74.31,395189.0,73.0294,73.1081,72.8327,73.0884,395189.0
2024-07-17 09:30:00,73.67,74.26,73.43,73.92,72354.0,72.459,73.0393,72.2229,72.7048,72354.0
2024-07-17 10:00:00,73.91,74.18,73.59,73.7,56751.0,72.695,72.9606,72.3803,72.4885,56751.0
2024-07-17 10:30:00,73.67,73.82,73.48,73.65,51407.0,72.459,72.6065,72.2721,72.4393,51407.0
2024-07-17 11:00:00,73.64,73.86,73.62,73.73,61930.0,72.4294,72.6458,72.4098,72.518,61930.0
2024-07-17 11:30:00,73.69,73.94,73.67,73.87,44878.0,72.4786,72.7245,72.459,72.6557,44878.0
2024-07-17 12:00:00,73.85,74.0,73.73,73.78,41467.0,72.636,72.7835,72.518,72.5671,41467.0
2024-07-17 12:30:00,73.77,73.94,73.76,73.9,31426.0,72.5573,72.7245,72.5475,72.6852,31426.0
2024-07-17 13:00:00,73.89,74.01,73.81,74.01,61018.0,72.6753,72.7934,72.5967,72.7934,61018.0
2024-07-17 13:30:00,74.01,74.09,73.77,73.81,39008.0,72.7934,72.872,72.5573,72.5967,39008.0
2024-07-17 14:00:00,73.81,73.85,73.68,73.83,62394.0,72.5967,72.636,72.4688,72.6163,62394.0
2024-07-17 14:30:00,73.83,73.9,73.77,73.82,60330.0,72.6163,72.6852,72.5573,72.6065,60330.0
2024-07-17 15:00:00,73.81,73.99,73.7,73.89,59841.0,72.5967,72.7737,72.4885,72.6753,59841.0
2024-07-17 15:30:00,73.88,73.89,73.16,73.17,264829.0,72.6655,72.6753,71.9573,71.9672,264829.0
2024-07-18 09:30:00,73.31,75.41,72.93,75.41,105864.0,72.1049,74.1703,71.7311,74.1703,105864.0
2024-07-18 10:00:00,75.34,75.69,74.93,75.14,51724.0,74.1015,74.4457,73.6982,73.9048,51724.0
2024-07-18 10:30:00,75.14,75.14,74.5,74.68,99396.0,73.9048,73.9048,73.2753,73.4523,99396.0
2024-07-18 11:00:00,74.65,74.93,74.46,74.52,56107.0,73.4228,73.6982,73.236,73.295,56107.0
2024-07-18 11:30:00,74.5,74.6,74.19,74.29,28508.0,73.2753,73.3737,72.9704,73.0688,28508.0
2024-07-18 12:00:00,74.25,74.31,74.07,74.09,21394.0,73.0294,73.0884,72.8524,72.872,21394.0
2024-07-18 12:30:00,74.09,74.34,74.04,74.29,20542.0,72.872,73.1179,72.8229,73.0688,20542.0
2024-07-18 13:00:00,74.33,74.38,74.25,74.25,23722.0,73.1081,73.1573,73.0294,73.0294,23722.0
2024-07-18 13:30:00,74.3,74.35,73.92,73.92,74435.0,73.0786,73.1278,72.7048,72.7048,74435.0
2024-07-18 14:00:00,73.94,73.95,73.61,73.62,26361.0,72.7245,72.7344,72.3999,72.4098,26361.0
2024-07-18 14:30:00,73.6,73.68,73.43,73.55,93895.0,72.3901,72.4688,72.2229,72.3409,93895.0
2024-07-18 15:00:00,73.56,73.67,73.23,73.3,60799.0,72.3508,72.459,72.0262,72.095,60799.0
2024-07-18 15:30:00,73.3,73.58,73.26,73.44,176949.0,72.095,72.3704,72.0557,72.2327,176949.0
2024-07-19 09:30:00,73.62,73.81,72.95,73.77,130622.0,72.4098,72.5967,71.7508,72.5573,130622.0
2024-07-19 10:00:00,73.81,73.94,73.59,73.64,34619.0,72.5967,72.7245,72.3803,72.4294,34619.0
2024-07-19 10:30:00,73.66,73.68,73.19,73.26,27887.0,72.4491,72.4688,71.9868,72.0557,27887.0
2024-07-19 11:00:00,73.3,73.35,73.05,73.08,23305.0,72.095,72.1442,71.8491,71.8787,23305.0
2024-07-19 11:30:00,73.09,73.11,72.56,73.01,49904.0,71.8885,71.9082,71.3672,71.8098,49904.0
2024-07-19 12:00:00,73.04,73.52,73.04,73.24,29365.0,71.8393,72.3114,71.8393,72.036,29365.0
2024-07-19 12:30:00,73.23,73.23,73.06,73.09,47816.0,72.0262,72.0262,71.859,71.8885,47816.0
2024-07-19 13:00:00,73.09,73.19,72.95,73.16,94751.0,71.8885,71.9868,71.7508,71.9573,94751.0
2024-07-19 13:30:00,73.18,73.19,72.95,73.06,39814.0,71.977,71.9868,71.7508,71.859,39814.0
2024-07-19 14:00:00,73.06,73.07,72.93,72.98,30898.0,71.859,71.8688,71.7311,71.7803,30898.0
2024-07-19 14:30:00,72.98,73.04,72.82,72.82,30230.0,71.7803,71.8393,71.6229,71.6229,30230.0
2024-07-19 15:00:00,72.83,73.26,72.82,73.09,33183.0,71.6328,72.0557,71.6229,71.8885,33183.0
2024-07-19 15:30:00,73.11,73.16,72.68,72.72,201708.0,71.9082,71.9573,71.4852,71.5246,201708.0
2024-07-22 09:30:00,72.65,73.26,72.0,72.07,74414.0,71.4557,72.0557,70.8164,70.8853,74414.0
2024-07-22 10:00:00,72.05,72.07,71.6,71.91,48423.0,70.8656,70.8853,70.423,70.7279,48423.0
2024-07-22 10:30:00,71.91,72.26,71.87,72.26,42853.0,70.7279,71.0721,70.6885,71.0721,42853.0
2024-07-22 11:00:00,72.25,72.5,72.06,72.36,32294.0,71.0623,71.3082,70.8754,71.1705,32294.0
2024-07-22 11:30:00,72.37,72.54,72.37,72.4,33528.0,71.1803,71.3475,71.1803,71.2098,33528.0
2024-07-22 12:00:00,72.35,72.42,72.18,72.18,22019.0,71.1607,71.2295,70.9934,70.9934,22019.0
2024-07-22 12:30:00,72.16,72.46,72.13,72.46,32347.0,70.9738,71.2688,70.9443,71.2688,32347.0
2024-07-22 13:00:00,72.48,72.7,72.46,72.67,25714.0,71.2885,71.5049,71.2688,71.4754,25714.0
2024-07-22 13:30:00,72.68,72.74,72.57,72.69,28481.0,71.4852,71.5442,71.377,71.4951,28481.0
2024-07-22 14:00:00,72.68,72.68,72.54,72.58,37397.0,71.4852,71.4852,71.3475,71.3869,37397.0
2024-07-22 14:30:00,72.59,72.78,72.59,72.74,28957.0,71.3967,71.5836,71.3967,71.5442,28957.0
2024-07-22 15:00:00,72.75,72.91,72.64,72.77,47805.0,71.5541,71.7114,71.4459,71.5737,47805.0
2024-07-22 15:30:00,72.76,72.91,72.59,72.85,303083.0,71.5639,71.7114,71.3967,71.6524,303083.0
2024-07-23 09:30:00,71.87,72.37,71.35,71.76,250514.0,70.6885,71.1803,70.1771,70.5804,250514.0
2024-07-23 10:00:00,71.74,72.33,71.73,72.33,204340.0,70.5607,71.141,70.5508,71.141,204340.0
2024-07-23 10:30:00,72.23,72.32,71.6,71.65,119092.0,71.0426,71.1311,70.423,70.4722,119092.0
2024-07-23 11:00:00,71.66,71.78,70.97,70.97,117891.0,70.482,70.6,69.8033,69.8033,117891.0
2024-07-23 11:30:00,70.97,71.26,70.97,71.23,85756.0,69.8033,70.0886,69.8033,70.0591,85756.0
2024-07-23 12:00:00,71.26,71.54,71.15,71.32,94528.0,70.0886,70.364,69.9804,70.1476,94528.0
2024-07-23 12:30:00,71.3,71.52,71.25,71.52,49327.0,70.1279,70.3443,70.0787,70.3443,49327.0
2024-07-23 13:00:00,71.5,71.85,71.4,71.42,73517.0,70.3246,70.6689,70.2263,70.2459,73517.0
2024-07-23 13:30:00,71.44,71.67,71.34,71.57,50866.0,70.2656,70.4918,70.1673,70.3935,50866.0
2024-07-23 14:00:00,71.58,71.75,71.54,71.58,84204.0,70.4033,70.5705,70.364,70.4033,84204.0
2024-07-23 14:30:00,71.58,71.77,71.56,71.72,62706.0,70.4033,70.5902,70.3836,70.541,62706.0
2024-07-23 15:00:00,71.71,71.77,71.58,71.68,79410.0,70.5312,70.5902,70.4033,70.5017,79410.0
2024-07-23 15:30:00,71.68,71.7,71.17,71.23,390448.0,70.5017,70.5213,70.0001,70.0591,390448.0
2024-07-24 09:30:00,71.09,71.88,70.75,70.87,134488.0,69.9214,70.6984,69.587,69.705,134488.0
2024-07-24 10:00:00,70.82,71.28,70.7,71.17,114229.0,69.6558,70.1082,69.5378,70.0001,114229.0
2024-07-24 10:30:00,71.16,71.61,71.16,71.55,63828.0,69.9902,70.4328,69.9902,70.3738,63828.0
2024-07-24 11:00:00,71.52,71.52,71.1,71.26,38183.0,70.3443,70.3443,69.9312,70.0886,38183.0
2024-07-24 11:30:00,71.28,71.46,71.28,71.39,27745.0,70.1082,70.2853,70.1082,70.2164,27745.0
2024-07-24 12:00:00,71.43,71.72,71.3,71.66,40571.0,70.2558,70.541,70.1279,70.482,40571.0
2024-07-24 12:30:00,71.66,71.69,71.5,71.56,32871.0,70.482,70.5115,70.3246,70.3836,32871.0
2024-07-24 13:00:00,71.55,71.69,71.47,71.52,90460.0,70.3738,70.5115,70.2951,70.3443,90460.0
2024-07-24 13:30:00,71.5,71.74,71.43,71.53,58693.0,70.3246,70.5607,70.2558,70.3541,58693.0
2024-07-24 14:00:00,71.51,71.55,71.13,71.13,66194.0,70.3345,70.3738,69.9607,69.9607,66194.0
2024-07-24 14:30:00,71.11,71.18,70.66,70.75,128365.0,69.941,70.0099,69.4984,69.587,128365.0
2024-07-24 15:00:00,70.75,70.9,70.63,70.66,107107.0,69.587,69.7345,69.4689,69.4984,107107.0
2024-07-24 15:30:00,70.64,70.77,70.28,70.59,476060.0,69.4788,69.6066,69.1247,69.4296,476060.0
2024-07-25 09:30:00,71.97,75.63,71.75,75.5,378234.0,70.7869,74.3867,70.5705,74.2589,378234.0
2024-07-25 10:00:00,75.45,75.58,74.71,75.28,200350.0,74.2097,74.3376,73.4819,74.0425,200350.0
2024-07-25 10:30:00,75.25,76.14,75.2,76.14,164080.0,74.013,74.8883,73.9638,74.8883,164080.0
2024-07-25 11:00:00,76.16,76.55,76.04,76.32,159989.0,74.908,75.2916,74.79,75.0654,159989.0
2024-07-25 11:30:00,76.28,76.41,75.9,76.37,110650.0,75.026,75.1539,74.6523,75.1146,110650.0
2024-07-25 12:00:00,76.41,76.71,76.17,76.44,85561.0,75.1539,75.449,74.9179,75.1834,85561.0
2024-07-25 12:30:00,76.44,76.5,76.11,76.17,73414.0,75.1834,75.2424,74.8588,74.9179,73414.0
2024-07-25 13:00:00,76.18,76.83,76.16,76.8,76282.0,74.9277,75.567,74.908,75.5375,76282.0
2024-07-25 13:30:00,76.75,76.83,76.34,76.45,56618.0,75.4883,75.567,75.0851,75.1933,56618.0
2024-07-25 14:00:00,76.44,76.47,75.89,76.04,94671.0,75.1834,75.2129,74.6425,74.79,94671.0
2024-07-25 14:30:00,76.08,76.08,75.44,75.52,107959.0,74.8293,74.8293,74.1999,74.2785,107959.0
2024-07-25 15:00:00,75.51,76.1,75.47,76.03,146051.0,74.2687,74.849,74.2294,74.7802,146051.0
2024-07-25 15:30:00,76.03,76.22,75.71,75.87,530873.0,74.7802,74.967,74.4654,74.6228,530873.0
2024-07-26 09:30:00,76.0,77.54,75.84,77.27,145485.0,74.7507,76.2653,74.5933,75.9998,145485.0
2024-07-26 10:00:00,77.16,77.71,76.79,76.92,198180.0,75.8916,76.4325,75.5277,75.6555,198180.0
2024-07-26 10:30:00,76.9,76.9,75.99,76.55,78225.0,75.6359,75.6359,74.7408,75.2916,78225.0
2024-07-26 11:00:00,76.56,76.61,76.23,76.4,52543.0,75.3014,75.3506,74.9769,75.1441,52543.0
2024-07-26 11:30:00,76.4,76.7,76.33,76.65,55323.0,75.1441,75.4391,75.0752,75.39,55323.0
2024-07-26 12:00:00,76.67,77.34,76.67,77.13,160004.0,75.4096,76.0686,75.4096,75.8621,160004.0
2024-07-26 12:30:00,77.17,77.38,76.98,77.35,47186.0,75.9014,76.108,75.7145,76.0785,47186.0
2024-07-26 13:00:00,77.32,77.43,77.27,77.38,40927.0,76.049,76.1571,75.9998,76.108,40927.0
2024-07-26 13:30:00,77.35,77.39,77.14,77.23,59378.0,76.0785,76.1178,75.8719,75.9604,59378.0
2024-07-26 14:00:00,77.21,77.39,76.96,76.96,43917.0,75.9408,76.1178,75.6949,75.6949,43917.0
2024-07-26 14:30:00,76.95,77.19,76.95,77.09,40557.0,75.685,75.9211,75.685,75.8227,40557.0
2024-07-26 15:00:00,77.09,77.65,77.09,77.57,67367.0,75.8227,76.3735,75.8227,76.2948,67367.0
2024-07-26 15:30:00,77.57,77.78,77.34,77.46,375523.0,76.2948,76.5014,76.0686,76.1866,375523.0
2024-07-29 09:30:00,77.42,77.44,76.35,76.61,94360.0,76.1473,76.167,75.0949,75.3506,94360.0
2024-07-29 10:00:00,76.59,77.14,76.59,76.99,48914.0,75.331,75.8719,75.331,75.7244,48914.0
2024-07-29 10:30:00,76.99,77.23,76.62,77.17,48633.0,75.7244,75.9604,75.3605,75.9014,48633.0
2024-07-29 11:00:00,77.16,77.44,77.04,77.41,36723.0,75.8916,76.167,75.7736,76.1375,36723.0
2024-07-29 11:30:00,77.41,77.71,77.15,77.63,34756.0,76.1375,76.4325,75.8817,76.3539,34756.0
2024-07-29 12:00:00,77.66,77.78,77.64,77.68,26346.0,76.3834,76.5014,76.3637,76.403,26346.0
2024-07-29 12:30:00,77.67,77.72,77.33,77.47,58317.0,76.3932,76.4424,76.0588,76.1965,58317.0
2024-07-29 13:00:00,77.48,77.61,77.39,77.46,33947.0,76.2063,76.3342,76.1178,76.1866,33947.0
2024-07-29 13:30:00,77.44,77.51,77.39,77.45,42745.0,76.167,76.2358,76.1178,76.1768,42745.0
2024-07-29 14:00:00,77.42,77.52,77.33,77.46,36694.0,76.1473,76.2457,76.0588,76.1866,36694.0
2024-07-29 14:30:00,77.47,77.53,77.41,77.51,35468.0,76.1965,76.2555,76.1375,76.2358,35468.0
2024-07-29 15:00:00,77.49,77.8,77.4,77.52,97622.0,76.2162,76.5211,76.1276,76.2457,97622.0
2024-07-29 15:30:00,77.53,77.87,77.53,77.68,310679.0,76.2555,76.5899,76.2555,76.403,310679.0
2024-07-30 09:30:00,78.18,78.54,77.72,78.39,68505.0,76.8948,77.2489,76.4424,77.1014,68505.0
2024-07-30 10:00:00,78.4,78.72,78.09,78.72,122221.0,77.1112,77.4259,76.8063,77.4259,122221.0
2024-07-30 10:30:00,78.73,78.94,78.59,78.62,61189.0,77.4358,77.6423,77.2981,77.3276,61189.0
2024-07-30 11:00:00,78.64,78.95,78.6,78.77,66199.0,77.3473,77.6522,77.3079,77.4751,66199.0
2024-07-30 11:30:00,78.8,78.96,78.51,78.53,35330.0,77.5046,77.662,77.2194,77.2391,35330.0
2024-07-30 12:00:00,78.55,78.72,78.4,78.72,31397.0,77.2587,77.4259,77.1112,77.4259,31397.0
2024-07-30 12:30:00,78.73,78.82,78.1,78.16,120612.0,77.4358,77.5243,76.8161,76.8751,120612.0
2024-07-30 13:00:00,78.15,78.73,78.14,78.61,32562.0,76.8653,77.4358,76.8555,77.3177,32562.0
2024-07-30 13:30:00,78.59,78.96,78.56,78.89,50921.0,77.2981,77.662,77.2686,77.5931,50921.0
2024-07-30 14:00:00,78.88,78.91,78.48,78.56,63073.0,77.5833,77.6128,77.1899,77.2686,63073.0
2024-07-30 14:30:00,78.57,78.64,78.47,78.55,39072.0,77.2784,77.3473,77.18,77.2587,39072.0
2024-07-30 15:00:00,78.53,78.7,78.46,78.62,51178.0,77.2391,77.4063,77.1702,77.3276,51178.0
2024-07-30 15:30:00,78.62,78.7,78.27,78.31,278323.0,77.3276,77.4063,76.9833,77.0227,278323.0
2024-07-31 09:30:00,78.51,79.15,77.14,77.34,91011.0,77.2194,77.8489,75.8719,76.0686,91011.0
2024-07-31 10:00:00,77.34,77.87,77.34,77.56,144405.0,76.0686,76.5899,76.0686,76.285,144405.0
2024-07-31 10:30:00,77.6,77.67,77.35,77.6,125236.0,76.3243,76.3932,76.0785,76.3243,125236.0
2024-07-31 11:00:00,77.61,77.73,77.35,77.63,35738.0,76.3342,76.4522,76.0785,76.3539,35738.0
2024-07-31 11:30:00,77.63,78.11,77.6,78.03,29545.0,76.3539,76.826,76.3243,76.7473,29545.0
2024-07-31 12:00:00,78.04,78.42,78.04,78.3,17589.0,76.7571,77.1309,76.7571,77.0128,17589.0
2024-07-31 12:30:00,78.29,78.42,78.2,78.26,23756.0,77.003,77.1309,76.9145,76.9735,23756.0
2024-07-31 13:00:00,78.24,78.39,78.14,78.26,26888.0,76.9538,77.1014,76.8555,76.9735,26888.0
2024-07-31 13:30:00,78.23,78.37,78.03,78.24,24997.0,76.944,77.0817,76.7473,76.9538,24997.0
2024-07-31 14:00:00,78.2,78.41,78.01,78.41,70610.0,76.9145,77.121,76.7276,77.121,70610.0
2024-07-31 14:30:00,78.41,79.54,78.24,79.45,65209.0,77.121,78.2325,76.9538,78.1439,65209.0
2024-07-31 15:00:00,79.48,79.52,78.35,78.41,95573.0,78.1734,78.2128,77.062,77.121,95573.0
2024-07-31 15:30:00,78.38,78.6,77.79,77.84,256066.0,77.0915,77.3079,76.5112,76.5604,256066.0
2024-08-01 09:30:00,78.07,78.86,77.63,77.81,66873.0,76.7866,77.5636,76.3539,76.5309,66873.0
2024-08-01 10:00:00,77.77,78.01,77.09,77.12,79996.0,76.4916,76.7276,75.8227,75.8522,79996.0
2024-08-01 10:30:00,77.14,77.14,76.3,76.48,69652.0,75.8719,75.8719,75.0457,75.2228,69652.0
2024-08-01 11:00:00,76.49,76.49,76.15,76.17,32945.0,75.2326,75.2326,74.8982,74.9179,32945.0
2024-08-01 11:30:00,76.19,76.39,75.88,76.35,96353.0,74.9375,75.1342,74.6326,75.0949,96353.0
2024-08-01 12:00:00,76.28,76.53,76.08,76.41,43048.0,75.026,75.2719,74.8293,75.1539,43048.0
2024-08-01 12:30:00,76.43,76.43,75.96,75.96,29651.0,75.1736,75.1736,74.7113,74.7113,29651.0
2024-08-01 13:00:00,75.99,76.1,75.82,76.05,30856.0,74.7408,74.849,74.5736,74.7998,30856.0
2024-08-01 13:30:00,76.03,76.22,75.95,76.22,29131.0,74.7802,74.967,74.7015,74.967,29131.0
2024-08-01 14:00:00,76.23,76.27,75.88,75.95,50430.0,74.9769,75.0162,74.6326,74.7015,50430.0
2024-08-01 14:30:00,75.94,75.95,75.75,75.92,31063.0,74.6916,74.7015,74.5048,74.672,31063.0
2024-08-01 15:00:00,75.93,75.93,75.67,75.86,48132.0,74.6818,74.6818,74.4261,74.613,48132.0
2024-08-01 15:30:00,75.87,76.23,75.73,76.21,247781.0,74.6228,74.9769,74.4851,74.9572,247781.0
2024-08-02 09:30:00,74.43,74.99,73.69,74.12,41885.0,73.4896,74.0426,72.759,73.1836,41885.0
2024-08-02 10:00:00,74.04,74.43,73.68,73.8,35482.0,73.1046,73.4896,72.7491,72.8676,35482.0
2024-08-02 10:30:00,73.81,74.4,73.8,74.15,19763.0,72.8775,73.46,72.8676,73.2132,19763.0
2024-08-02 11:00:00,74.18,74.2,73.75,73.8,45477.0,73.2428,73.2625,72.8182,72.8676,45477.0
2024-08-02 11:30:00,73.86,74.66,73.86,74.52,25025.0,72.9268,73.7167,72.9268,73.5785,25025.0
2024-08-02 12:00:00,74.51,75.02,74.46,74.98,29467.0,73.5686,74.0722,73.5193,74.0327,29467.0
2024-08-02 12:30:00,74.97,75.1,74.64,74.78,74557.0,74.0228,74.1512,73.697,73.8352,74557.0
2024-08-02 13:00:00,74.76,74.85,74.52,74.59,47605.0,73.8155,73.9043,73.5785,73.6476,47605.0
2024-08-02 13:30:00,74.57,74.63,74.46,74.54,30136.0,73.6279,73.6871,73.5193,73.5982,30136.0
2024-08-02 14:00:00,74.56,74.76,74.43,74.75,28281.0,73.618,73.8155,73.4896,73.8056,28281.0
2024-08-02 14:30:00,74.73,75.05,74.66,75.03,44566.0,73.7858,74.1018,73.7167,74.0821,44566.0
2024-08-02 15:00:00,75.05,75.2,74.88,75.14,52513.0,74.1018,74.2499,73.934,74.1907,52513.0
2024-08-02 15:30:00,75.16,75.17,74.73,74.99,284667.0,74.2104,74.2203,73.7858,74.0426,284667.0
2024-08-05 09:30:00,73.14,73.35,72.05,72.57,74447.0,72.2159,72.4233,71.1397,71.6531,74447.0
2024-08-05 10:00:00,72.61,73.76,72.57,72.73,108605.0,71.6926,72.8281,71.6531,71.8111,108605.0
2024-08-05 10:30:00,72.71,73.46,72.71,73.03,23308.0,71.7914,72.5319,71.7914,72.1073,23308.0
2024-08-05 11:00:00,73.1,73.6,72.88,73.51,83732.0,72.1764,72.6701,71.9592,72.5813,83732.0
2024-08-05 11:30:00,73.48,73.99,73.44,73.89,34308.0,72.5516,73.0552,72.5121,72.9565,34308.0
2024-08-05 12:00:00,73.92,74.48,73.9,74.33,39533.0,72.9861,73.539,72.9663,73.3909,39533.0
2024-08-05 12:30:00,74.34,74.42,73.84,74.05,81357.0,73.4008,73.4798,72.9071,73.1144,81357.0
2024-08-05 13:00:00,74.02,74.07,73.72,73.78,90405.0,73.0848,73.1342,72.7886,72.8479,90405.0
2024-08-05 13:30:00,73.87,74.28,73.81,73.84,58315.0,72.9367,73.3415,72.8775,72.9071,58315.0
2024-08-05 14:00:00,73.82,74.08,73.66,74.05,64836.0,72.8873,73.1441,72.7294,73.1144,64836.0
2024-08-05 14:30:00,74.04,74.14,73.76,73.96,84952.0,73.1046,73.2033,72.8281,73.0256,84952.0
2024-08-05 15:00:00,73.99,74.21,73.85,74.01,108770.0,73.0552,73.2724,72.917,73.0749,108770.0
2024-08-05 15:30:00,74.02,74.03,73.42,73.44,409548.0,73.0848,73.0947,72.4924,72.5121,409548.0
2024-08-06 09:30:00,72.92,74.46,72.32,74.34,36894.0,71.9987,73.5193,71.4063,73.4008,36894.0
2024-08-06 10:00:00,74.33,74.79,74.24,74.57,37849.0,73.3909,73.8451,73.302,73.6279,37849.0
2024-08-06 10:30:00,74.47,75.21,74.46,74.84,31007.0,73.5291,74.2598,73.5193,73.8945,31007.0
2024-08-06 11:00:00,74.84,74.85,74.09,74.09,23275.0,73.8945,73.9043,73.1539,73.1539,23275.0
2024-08-06 11:30:00,74.09,74.6,74.08,74.59,23364.0,73.1539,73.6575,73.1441,73.6476,23364.0
2024-08-06 12:00:00,74.59,74.71,74.48,74.61,19675.0,73.6476,73.7661,73.539,73.6674,19675.0
2024-08-06 12:30:00,74.64,74.86,74.48,74.81,23725.0,73.697,73.9142,73.539,73.8648,23725.0
2024-08-06 13:00:00,74.76,74.88,74.73,74.84,19392.0,73.8155,73.934,73.7858,73.8945,19392.0
2024-08-06 13:30:00,74.85,74.99,74.79,74.84,18216.0,73.9043,74.0426,73.8451,73.8945,18216.0
2024-08-06 14:00:00,74.85,74.94,74.4,74.94,61904.0,73.9043,73.9932,73.46,73.9932,61904.0
2024-08-06 14:30:00,74.94,75.18,74.68,74.69,45737.0,73.9932,74.2302,73.7365,73.7464,45737.0
2024-08-06 15:00:00,74.64,74.88,74.31,74.71,58932.0,73.697,73.934,73.3712,73.7661,58932.0
2024-08-06 15:30:00,74.69,74.79,73.83,73.88,274057.0,73.7464,73.8451,72.8972,72.9466,274057.0
2024-08-07 09:30:00,74.19,75.16,73.76,74.61,44418.0,73.2527,74.2104,72.8281,73.6674,44418.0
2024-08-07 10:00:00,74.63,74.72,73.12,73.15,50865.0,73.6871,73.776,72.1962,72.2258,50865.0
2024-08-07 10:30:00,73.09,73.67,72.96,73.62,56601.0,72.1666,72.7392,72.0382,72.6899,56601.0
2024-08-07 11:00:00,73.65,73.89,73.62,73.69,23561.0,72.7195,72.9565,72.6899,72.759,23561.0
2024-08-07 11:30:00,73.72,73.81,73.17,73.2,28004.0,72.7886,72.8775,72.2456,72.2752,28004.0
2024-08-07 12:00:00,73.22,73.31,72.99,73.17,38096.0,72.2949,72.3838,72.0678,72.2456,38096.0
2024-08-07 12:30:00,73.14,73.16,72.7,72.78,32588.0,72.2159,72.2357,71.7815,71.8605,32588.0
2024-08-07 13:00:00,72.81,72.83,72.12,72.5,25770.0,71.8901,71.9099,71.2088,71.584,25770.0
2024-08-07 13:30:00,72.5,72.81,72.23,72.32,27363.0,71.584,71.8901,71.3174,71.4063,27363.0
2024-08-07 14:00:00,72.28,72.37,71.84,71.84,33299.0,71.3668,71.4557,70.9324,70.9324,33299.0
2024-08-07 14:30:00,71.84,72.34,71.81,72.24,58989.0,70.9324,71.426,70.9027,71.3273,58989.0
2024-08-07 15:00:00,72.28,72.79,72.23,72.55,60626.0,71.3668,71.8704,71.3174,71.6334,60626.0
2024-08-07 15:30:00,72.55,72.67,71.98,72.16,207611.0,71.6334,71.7519,71.0706,71.2483,207611.0
2024-08-08 09:30:00,72.72,73.02,72.11,72.66,34747.0,71.8012,72.0975,71.1989,71.742,34747.0
2024-08-08 10:00:00,72.69,73.09,72.42,72.83,16051.0,71.7716,72.1666,71.505,71.9099,16051.0
2024-08-08 10:30:00,72.8,72.98,72.63,72.77,14846.0,71.8802,72.058,71.7124,71.8506,14846.0
2024-08-08 11:00:00,72.76,72.89,72.66,72.78,12947.0,71.8407,71.9691,71.742,71.8605,12947.0
2024-08-08 11:30:00,72.81,72.88,72.19,72.43,59903.0,71.8901,71.9592,71.2779,71.5149,59903.0
2024-08-08 12:00:00,72.42,72.64,72.37,72.53,14184.0,71.505,71.7223,71.4557,71.6136,14184.0
2024-08-08 12:30:00,72.52,72.71,72.37,72.58,14242.0,71.6038,71.7914,71.4557,71.663,14242.0
2024-08-08 13:00:00,72.57,73.05,72.48,73.05,16333.0,71.6531,72.1271,71.5643,72.1271,16333.0
2024-08-08 13:30:00,73.06,73.11,72.99,73.05,11520.0,72.1369,72.1863,72.0678,72.1271,11520.0
2024-08-08 14:00:00,73.0,73.09,72.83,72.86,16855.0,72.0777,72.1666,71.9099,71.9395,16855.0
2024-08-08 14:30:00,72.88,73.06,72.82,73.0,13518.0,71.9592,72.1369,71.9,72.0777,13518.0
2024-08-08 15:00:00,72.99,73.2,72.9,73.05,21994.0,72.0678,72.2752,71.979,72.1271,21994.0
2024-08-08 15:30:00,73.02,73.09,72.63,72.86,126468.0,72.0975,72.1666,71.7124,71.9395,126468.0
2024-08-09 09:30:00,72.95,73.21,72.17,72.54,24780.0,72.0283,72.2851,71.2582,71.6235,24780.0
2024-08-09 10:00:00,72.52,72.82,72.44,72.64,19437.0,71.6038,71.9,71.5248,71.7223,19437.0
2024-08-09 10:30:00,72.61,72.89,72.47,72.77,9827.0,71.6926,71.9691,71.5544,71.8506,9827.0
2024-08-09 11:00:00,72.85,73.2,72.83,72.83,32490.0,71.9296,72.2752,71.9099,71.9099,32490.0
2024-08-09 11:30:00,72.83,73.06,72.79,72.97,22444.0,71.9099,72.1369,71.8704,72.0481,22444.0
2024-08-09 12:00:00,72.97,73.04,72.87,72.92,9244.0,72.0481,72.1172,71.9493,71.9987,9244.0
2024-08-09 12:30:00,72.92,72.95,72.56,72.7,32709.0,71.9987,72.0283,71.6433,71.7815,32709.0
2024-08-09 13:00:00,72.7,72.8,72.59,72.75,27056.0,71.7815,71.8802,71.6729,71.8309,27056.0
2024-08-09 13:30:00,72.76,72.81,72.3,72.3,29095.0,71.8407,71.8901,71.3865,71.3865,29095.0
2024-08-09 14:00:00,72.34,72.43,72.24,72.28,12625.0,71.426,71.5149,71.3273,71.3668,12625.0
2024-08-09 14:30:00,72.28,72.39,72.19,72.38,20181.0,71.3668,71.4754,71.2779,71.4655,20181.0
2024-08-09 15:00:00,72.38,72.5,72.26,72.45,27375.0,71.4655,71.584,71.3471,71.5347,27375.0
2024-08-09 15:30:00,72.45,72.62,72.23,72.42,177604.0,71.5347,71.7025,71.3174,71.505,177604.0
2024-08-12 09:30:00,72.4,72.66,71.9,71.95,27384.0,71.4853,71.742,70.9916,71.041,27384.0
2024-08-12 10:00:00,72.07,72.89,71.91,72.7,25668.0,71.1595,71.9691,71.0015,71.7815,25668.0
2024-08-12 10:30:00,72.75,73.03,72.71,72.9,25649.0,71.8309,72.1073,71.7914,71.979,25649.0
2024-08-12 11:00:00,72.93,72.98,72.4,72.54,67049.0,72.0086,72.058,71.4853,71.6235,67049.0
2024-08-12 11:30:00,72.54,72.97,72.46,72.94,24270.0,71.6235,72.0481,71.5445,72.0185,24270.0
2024-08-12 12:00:00,72.97,73.04,72.83,72.87,21294.0,72.0481,72.1172,71.9099,71.9493,21294.0
2024-08-12 12:30:00,72.86,73.11,72.72,72.81,26514.0,71.9395,72.1863,71.8012,71.8901,26514.0
2024-08-12 13:00:00,72.75,72.75,72.44,72.64,25412.0,71.8309,71.8309,71.5248,71.7223,25412.0
2024-08-12 13:30:00,72.64,72.74,72.35,72.36,31416.0,71.7223,71.821,71.4359,71.4458,31416.0
2024-08-12 14:00:00,72.38,72.48,72.28,72.41,35133.0,71.4655,71.5643,71.3668,71.4952,35133.0
2024-08-12 14:30:00,72.38,72.39,72.22,72.26,24568.0,71.4655,71.4754,71.3076,71.3471,24568.0
2024-08-12 15:00:00,72.26,72.32,72.06,72.27,73217.0,71.3471,71.4063,71.1496,71.3569,73217.0
2024-08-12 15:30:00,72.27,72.53,72.1,72.21,281334.0,71.3569,71.6136,71.1891,71.2977,281334.0
2024-08-13 09:30:00,72.69,74.05,72.58,73.73,93575.0,71.7716,73.1144,71.663,72.7985,93575.0
2024-08-13 10:00:00,73.68,73.7,73.06,73.36,82751.0,72.7491,72.7689,72.1369,72.4332,82751.0
2024-08-13 10:30:00,73.34,73.6,73.17,73.53,44059.0,72.4134,72.6701,72.2456,72.601,44059.0
2024-08-13 11:00:00,73.56,73.61,73.41,73.46,38488.0,72.6306,72.68,72.4825,72.5319,38488.0
2024-08-13 11:30:00,73.47,73.69,73.39,73.64,30762.0,72.5418,72.759,72.4628,72.7096,30762.0
2024-08-13 12:00:00,73.61,74.06,73.56,73.99,52014.0,72.68,73.1243,72.6306,73.0552,52014.0
2024-08-13 12:30:00,73.96,74.38,73.9,74.31,35835.0,73.0256,73.4403,72.9663,73.3712,35835.0
2024-08-13 13:00:00,74.31,74.36,74.22,74.27,34706.0,73.3712,73.4205,73.2823,73.3317,34706.0
2024-08-13 13:30:00,74.27,74.28,73.92,74.28,35125.0,73.3317,73.3415,72.9861,73.3415,35125.0
2024-08-13 14:00:00,74.28,74.37,74.19,74.36,32107.0,73.3415,73.4304,73.2527,73.4205,32107.0
2024-08-13 14:30:00,74.34,74.6,74.28,74.39,59296.0,73.4008,73.6575,73.3415,73.4501,59296.0
2024-08-13 15:00:00,74.38,74.64,74.38,74.61,45951.0,73.4403,73.697,73.4403,73.6674,45951.0
2024-08-13 15:30:00,74.63,74.77,74.2,74.22,276407.0,73.6871,73.8253,73.2625,73.2823,276407.0
2024-08-14 09:30:00,74.68,75.03,74.5,74.51,42903.0,73.7365,74.0821,73.5588,73.5686,42903.0
2024-08-14 10:00:00,74.53,74.95,74.26,74.9,36636.0,73.5884,74.0031,73.3218,73.9537,36636.0
2024-08-14 10:30:00,74.9,74.97,74.53,74.73,40376.0,73.9537,74.0228,73.5884,73.7858,40376.0
2024-08-14 11:00:00,74.76,74.8,74.54,74.79,31281.0,73.8155,73.855,73.5982,73.8451,31281.0
2024-08-14 11:30:00,74.81,75.07,74.74,75.03,111779.0,73.8648,74.1216,73.7957,74.0821,111779.0
2024-08-14 12:00:00,75.05,75.12,74.63,74.66,33184.0,74.1018,74.1709,73.6871,73.7167,33184.0
2024-08-14 12:30:00,74.66,75.03,74.66,75.0,46637.0,73.7167,74.0821,73.7167,74.0524,46637.0
2024-08-14 13:00:00,75.01,75.15,74.89,75.08,23484.0,74.0623,74.2005,73.9438,74.1314,23484.0
2024-08-14 13:30:00,75.08,75.24,75.03,75.21,29699.0,74.1314,74.2894,74.0821,74.2598,29699.0
2024-08-14 14:00:00,75.19,75.39,75.06,75.39,59776.0,74.24,74.4375,74.1117,74.4375,59776.0
2024-08-14 14:30:00,75.41,76.0,75.37,76.0,81478.0,74.4573,75.0398,74.4178,75.0398,81478.0
2024-08-14 15:00:00,76.0,76.02,75.73,75.73,107286.0,75.0398,75.0595,74.7732,74.7732,107286.0
2024-08-14 15:30:00,75.74,75.77,75.44,75.5,308166.0,74.7831,74.8127,74.4869,74.5461,308166.0
2024-08-15 09:30:00,76.14,76.79,75.34,75.6,87900.0,75.178,75.8198,74.3881,74.6449,87900.0
2024-08-15 10:00:00,75.6,75.85,75.42,75.6,22194.0,74.6449,74.8917,74.4671,74.6449,22194.0
2024-08-15 10:30:00,75.6,75.91,75.57,75.88,26651.0,74.6449,74.9509,74.6152,74.9213,26651.0
2024-08-15 11:00:00,75.9,76.26,75.89,76.04,42631.0,74.9411,75.2965,74.9312,75.0793,42631.0
2024-08-15 11:30:00,76.09,76.3,76.06,76.22,71650.0,75.1287,75.336,75.099,75.257,71650.0
2024-08-15 12:00:00,76.17,76.4,76.06,76.4,52060.0,75.2077,75.4347,75.099,75.4347,52060.0
2024-08-15 12:30:00,76.4,76.48,76.16,76.36,48735.0,75.4347,75.5137,75.1978,75.3953,48735.0
2024-08-15 13:00:00,76.31,76.6,76.28,76.53,33412.0,75.3459,75.6322,75.3163,75.5631,33412.0
2024-08-15 13:30:00,76.53,76.64,76.34,76.39,38357.0,75.5631,75.6717,75.3755,75.4249,38357.0
2024-08-15 14:00:00,76.39,76.46,76.28,76.44,33631.0,75.4249,75.494,75.3163,75.4742,33631.0
2024-08-15 14:30:00,76.41,76.41,76.23,76.34,33592.0,75.4446,75.4446,75.2669,75.3755,33592.0
2024-08-15 15:00:00,76.33,76.45,76.24,76.45,40913.0,75.3656,75.4841,75.2768,75.4841,40913.0
2024-08-15 15:30:00,76.44,76.56,76.1,76.55,243527.0,75.4742,75.5927,75.1385,75.5829,243527.0
2024-08-16 09:30:00,76.27,76.88,76.14,76.53,69734.0,75.3064,75.9087,75.178,75.5631,69734.0
2024-08-16 10:00:00,76.53,76.97,75.98,76.03,32162.0,75.5631,75.9975,75.0201,75.0694,32162.0
2024-08-16 10:30:00,76.05,76.15,75.73,75.73,30554.0,75.0892,75.1879,74.7732,74.7732,30554.0
2024-08-16 11:00:00,75.77,75.98,75.77,75.92,22780.0,74.8127,75.0201,74.8127,74.9608,22780.0
2024-08-16 11:30:00,75.93,75.99,75.8,75.89,21879.0,74.9707,75.0299,74.8423,74.9312,21879.0
2024-08-16 12:00:00,75.89,76.11,75.88,76.03,19336.0,74.9312,75.1484,74.9213,75.0694,19336.0
2024-08-16 12:30:00,76.0,76.2,75.84,76.09,19538.0,75.0398,75.2373,74.8818,75.1287,19538.0
2024-08-16 13:00:00,76.13,76.17,75.91,75.97,19715.0,75.1682,75.2077,74.9509,75.0102,19715.0
2024-08-16 13:30:00,75.98,76.1,75.95,76.07,25803.0,75.0201,75.1385,74.9904,75.1089,25803.0
2024-08-16 14:00:00,76.07,76.07,75.89,76.0,22093.0,75.1089,75.1089,74.9312,75.0398,22093.0
2024-08-16 14:30:00,76.0,76.21,75.97,76.19,20277.0,75.0398,75.2471,75.0102,75.2274,20277.0
2024-08-16 15:00:00,76.18,76.21,76.04,76.06,47757.0,75.2175,75.2471,75.0793,75.099,47757.0
2024-08-16 15:30:00,76.03,76.29,75.96,76.07,226808.0,75.0694,75.3261,75.0003,75.1089,226808.0
2024-08-19 09:30:00,76.46,77.22,76.19,76.37,32288.0,75.494,76.2444,75.2274,75.4051,32288.0
2024-08-19 10:00:00,76.37,76.64,76.28,76.52,29085.0,75.4051,75.6717,75.3163,75.5532,29085.0
2024-08-19 10:30:00,76.54,76.99,76.53,76.99,18433.0,75.573,76.0173,75.5631,76.0173,18433.0
2024-08-19 11:00:00,76.95,76.95,76.7,76.82,30793.0,75.9778,75.9778,75.731,75.8494,30793.0
2024-08-19 11:30:00,76.8,76.92,76.69,76.77,20577.0,75.8297,75.9482,75.7211,75.8001,20577.0
2024-08-19 12:00:00,76.76,76.91,76.74,76.89,17883.0,75.7902,75.9383,75.7705,75.9186,17883.0
2024-08-19 12:30:00,76.86,76.93,76.77,76.92,16715.0,75.8889,75.9581,75.8001,75.9482,16715.0
2024-08-19 13:00:00,76.92,76.95,76.85,76.86,17254.0,75.9482,75.9778,75.8791,75.8889,17254.0
2024-08-19 13:30:00,76.86,76.93,76.79,76.93,20042.0,75.8889,75.9581,75.8198,75.9581,20042.0
2024-08-19 14:00:00,76.93,76.94,76.73,76.73,25422.0,75.9581,75.9679,75.7606,75.7606,25422.0
2024-08-19 14:30:00,76.73,76.83,76.66,76.73,23885.0,75.7606,75.8593,75.6915,75.7606,23885.0
2024-08-19 15:00:00,76.73,76.8,76.64,76.73,35182.0,75.7606,75.8297,75.6717,75.7606,35182.0
2024-08-19 15:30:00,76.72,76.8,76.4,76.78,195101.0,75.7507,75.8297,75.4347,75.8099,195101.0
2024-08-20 09:30:00,76.84,77.25,76.63,76.72,28253.0,75.8692,76.274,75.6618,75.7507,28253.0
2024-08-20 10:00:00,76.7,76.77,76.24,76.37,29310.0,75.731,75.8001,75.2768,75.4051,29310.0
2024-08-20 10:30:00,76.34,76.42,76.15,76.2,24658.0,75.3755,75.4545,75.1879,75.2373,24658.0
2024-08-20 11:00:00,76.2,76.35,76.16,76.17,15133.0,75.2373,75.3854,75.1978,75.2077,15133.0
2024-08-20 11:30:00,76.17,76.46,76.15,76.45,13819.0,75.2077,75.494,75.1879,75.4841,13819.0
2024-08-20 12:00:00,76.47,76.47,76.19,76.23,16493.0,75.5039,75.5039,75.2274,75.2669,16493.0
2024-08-20 12:30:00,76.19,76.22,76.12,76.17,12562.0,75.2274,75.257,75.1583,75.2077,12562.0
2024-08-20 13:00:00,76.16,76.24,76.04,76.09,17266.0,75.1978,75.2768,75.0793,75.1287,17266.0
2024-08-20 13:30:00,76.09,76.16,76.04,76.11,16273.0,75.1287,75.1978,75.0793,75.1484,16273.0
2024-08-20 14:00:00,76.09,76.38,76.08,76.34,19591.0,75.1287,75.415,75.1188,75.3755,19591.0
2024-08-20 14:30:00,76.34,76.4,76.24,76.3,16373.0,75.3755,75.4347,75.2768,75.336,16373.0
2024-08-20 15:00:00,76.3,76.38,76.09,76.15,48198.0,75.336,75.415,75.1287,75.1879,48198.0
2024-08-20 15:30:00,76.14,76.47,76.05,76.47,182299.0,75.178,75.5039,75.0892,75.5039,182299.0
2024-08-21 09:30:00,76.88,77.38,76.88,77.27,31085.0,75.9087,76.4024,75.9087,76.2938,31085.0
2024-08-21 10:00:00,77.29,77.81,77.21,77.73,53182.0,76.3135,76.8269,76.2345,76.7479,53182.0
2024-08-21 10:30:00,77.77,78.18,77.66,77.77,29221.0,76.7874,77.1923,76.6788,76.7874,29221.0
2024-08-21 11:00:00,77.74,77.83,77.61,77.8,10238.0,76.7578,76.8467,76.6295,76.8171,10238.0
2024-08-21 11:30:00,77.78,78.04,77.69,77.98,46980.0,76.7973,77.054,76.7085,76.9948,46980.0
2024-08-21 12:00:00,77.98,78.22,77.86,78.17,34267.0,76.9948,77.2318,76.8763,77.1824,34267.0
2024-08-21 12:30:00,78.15,78.41,78.12,78.41,114995.0,77.1626,77.4194,77.133,77.4194,114995.0
2024-08-21 13:00:00,78.4,78.63,78.37,78.56,31198.0,77.4095,77.6366,77.3799,77.5675,31198.0
2024-08-21 13:30:00,78.57,78.66,78.38,78.39,63156.0,77.5773,77.6662,77.3897,77.3996,63156.0
2024-08-21 14:00:00,78.41,78.44,78.18,78.27,23780.0,77.4194,77.449,77.1923,77.2811,23780.0
2024-08-21 14:30:00,78.28,78.31,78.11,78.11,22718.0,77.291,77.3206,77.1231,77.1231,22718.0
2024-08-21 15:00:00,78.11,78.15,77.99,78.14,40320.0,77.1231,77.1626,77.0047,77.1528,40320.0
2024-08-21 15:30:00,78.13,78.35,77.89,78.3,143511.0,77.1429,77.3601,76.9059,77.3107,143511.0
2024-08-22 09:30:00,78.4,78.53,77.49,77.69,43038.0,77.4095,77.5378,76.511,76.7085,43038.0
2024-08-22 10:00:00,77.7,78.1,77.59,77.81,28694.0,76.7183,77.1133,76.6097,76.8269,28694.0
2024-08-22 10:30:00,77.81,78.1,77.77,78.09,21116.0,76.8269,77.1133,76.7874,77.1034,21116.0
2024-08-22 11:00:00,78.09,78.1,77.75,78.01,20806.0,77.1034,77.1133,76.7677,77.0244,20806.0
2024-08-22 11:30:00,77.98,78.18,77.95,78.05,14512.0,76.9948,77.1923,76.9652,77.0639,14512.0
2024-08-22 12:00:00,78.04,78.35,77.99,78.3,25168.0,77.054,77.3601,77.0047,77.3107,25168.0
2024-08-22 12:30:00,78.28,78.33,77.96,78.05,14537.0,77.291,77.3404,76.975,77.0639,14537.0
2024-08-22 13:00:00,78.04,78.12,77.91,77.91,18764.0,77.054,77.133,76.9257,76.9257,18764.0
2024-08-22 13:30:00,77.89,77.97,77.63,77.67,18284.0,76.9059,76.9849,76.6492,76.6887,18284.0
2024-08-22 14:00:00,77.69,78.03,77.64,78.03,18640.0,76.7085,77.0442,76.6591,77.0442,18640.0
2024-08-22 14:30:00,78.03,78.03,77.88,77.93,15477.0,77.0442,77.0442,76.896,76.9454,15477.0
2024-08-22 15:00:00,77.93,78.1,77.92,78.0,20171.0,76.9454,77.1133,76.9355,77.0145,20171.0
2024-08-22 15:30:00,78.02,78.05,77.59,77.74,162813.0,77.0343,77.0639,76.6097,76.7578,162813.0
2024-08-23 09:30:00,78.26,78.83,78.12,78.23,23803.0,77.2712,77.834,77.133,77.2416,23803.0
2024-08-23 10:00:00,78.3,79.58,78.3,79.5,34355.0,77.3107,78.5746,77.3107,78.4956,34355.0
2024-08-23 10:30:00,79.5,79.9,79.5,79.88,31375.0,78.4956,78.8905,78.4956,78.8708,31375.0
2024-08-23 11:00:00,79.82,80.25,79.62,80.2,44141.0,78.8115,79.2361,78.6141,79.1867,44141.0
2024-08-23 11:30:00,80.19,80.49,80.0,80.16,48953.0,79.1769,79.4731,78.9893,79.1472,48953.0
2024-08-23 12:00:00,80.16,80.16,79.86,80.04,43264.0,79.1472,79.1472,78.851,79.0288,43264.0
2024-08-23 12:30:00,80.06,80.26,79.77,80.14,31530.0,79.0485,79.246,78.7622,79.1275,31530.0
2024-08-23 13:00:00,80.12,80.23,80.09,80.21,25656.0,79.1077,79.2164,79.0781,79.1966,25656.0
2024-08-23 13:30:00,80.17,80.22,80.0,80.19,34797.0,79.1571,79.2065,78.9893,79.1769,34797.0
2024-08-23 14:00:00,80.21,80.33,80.14,80.29,60721.0,79.1966,79.3151,79.1275,79.2756,60721.0
2024-08-23 14:30:00,80.3,80.5,80.3,80.48,39571.0,79.2855,79.4829,79.2855,79.4632,39571.0
2024-08-23 15:00:00,80.5,80.57,80.37,80.45,75666.0,79.4829,79.5521,79.3546,79.4336,75666.0
2024-08-23 15:30:00,80.45,80.74,80.41,80.68,204220.0,79.4336,79.7199,79.3941,79.6607,204220.0
2024-08-26 09:30:00,81.25,81.58,80.96,81.45,19035.0,80.2235,80.5493,79.9371,80.4209,19035.0
2024-08-26 10:00:00,81.49,81.81,81.35,81.69,26439.0,80.4604,80.7764,80.3222,80.6579,26439.0
2024-08-26 10:30:00,81.69,81.91,81.38,81.41,33541.0,80.6579,80.8751,80.3518,80.3815,33541.0
2024-08-26 11:00:00,81.39,81.44,80.63,80.65,20808.0,80.3617,80.4111,79.6113,79.6311,20808.0
2024-08-26 11:30:00,80.64,80.9,80.56,80.81,55111.0,79.6212,79.8779,79.5422,79.789,55111.0
2024-08-26 12:00:00,80.81,81.09,80.77,81.03,18836.0,79.789,80.0655,79.7495,80.0063,18836.0
2024-08-26 12:30:00,81.01,81.21,80.97,81.14,15935.0,79.9865,80.184,79.947,80.1149,15935.0
2024-08-26 13:00:00,81.14,81.33,81.08,81.19,45135.0,80.1149,80.3025,80.0556,80.1642,45135.0
2024-08-26 13:30:00,81.13,81.18,80.93,80.99,23744.0,80.105,80.1544,79.9075,79.9668,23744.0
2024-08-26 14:00:00,81.0,81.15,80.99,81.11,20508.0,79.9766,80.1247,79.9668,80.0852,20508.0
2024-08-26 14:30:00,81.11,81.15,80.84,81.02,31077.0,80.0852,80.1247,79.8187,79.9964,31077.0
2024-08-26 15:00:00,81.01,81.14,80.89,80.89,40164.0,79.9865,80.1149,79.868,79.868,40164.0
2024-08-26 15:30:00,80.91,80.93,80.49,80.6,218172.0,79.8878,79.9075,79.4731,79.5817,218172.0
2024-08-27 09:30:00,79.91,80.5,79.54,79.56,52259.0,78.9004,79.4829,78.5351,78.5548,52259.0
2024-08-27 10:00:00,79.54,79.73,78.93,79.12,50989.0,78.5351,78.7227,77.9328,78.1204,50989.0
2024-08-27 10:30:00,79.09,79.45,79.08,79.34,25969.0,78.0908,78.4462,78.0809,78.3376,25969.0
2024-08-27 11:00:00,79.34,79.35,78.79,78.9,23289.0,78.3376,78.3475,77.7946,77.9032,23289.0
2024-08-27 11:30:00,78.88,78.99,78.78,78.94,26428.0,77.8834,77.992,77.7847,77.9427,26428.0
2024-08-27 12:00:00,78.94,79.02,78.87,78.94,23276.0,77.9427,78.0216,77.8735,77.9427,23276.0
2024-08-27 12:30:00,78.94,78.98,78.73,78.9,22264.0,77.9427,77.9822,77.7353,77.9032,22264.0
2024-08-27 13:00:00,78.83,79.15,78.81,79.14,25310.0,77.834,78.15,77.8143,78.1401,25310.0
2024-08-27 13:30:00,79.14,79.16,78.82,78.87,17507.0,78.1401,78.1599,77.8242,77.8735,17507.0
2024-08-27 14:00:00,78.88,78.91,78.8,78.87,20878.0,77.8834,77.913,77.8044,77.8735,20878.0
2024-08-27 14:30:00,78.86,78.98,78.82,78.92,36101.0,77.8637,77.9822,77.8242,77.9229,36101.0
2024-08-27 15:00:00,78.91,78.96,78.8,78.96,35749.0,77.913,77.9624,77.8044,77.9624,35749.0
2024-08-27 15:30:00,78.96,79.09,78.76,79.05,191606.0,77.9624,78.0908,77.7649,78.0513,191606.0
2024-08-28 09:30:00,79.03,79.5,78.76,79.37,22091.0,78.0315,78.4956,77.7649,78.3672,22091.0
2024-08-28 10:00:00,79.28,79.57,79.27,79.41,29735.0,78.2784,78.5647,78.2685,78.4067,29735.0
2024-08-28 10:30:00,79.41,79.47,79.21,79.47,17401.0,78.4067,78.466,78.2092,78.466,17401.0
2024-08-28 11:00:00,79.46,79.58,79.09,79.27,25779.0,78.4561,78.5746,78.0908,78.2685,25779.0
2024-08-28 11:30:00,79.27,79.37,79.12,79.24,18049.0,78.2685,78.3672,78.1204,78.2389,18049.0
2024-08-28 12:00:00,79.24,79.24,78.85,78.91,22085.0,78.2389,78.2389,77.8538,77.913,22085.0
2024-08-28 12:30:00,78.88,79.09,78.85,79.06,19477.0,77.8834,78.0908,77.8538,78.0611,19477.0
2024-08-28 13:00:00,79.06,79.12,78.95,79.04,24970.0,78.0611,78.1204,77.9525,78.0414,24970.0
2024-08-28 13:30:00,79.04,79.11,78.65,78.65,35686.0,78.0414,78.1105,77.6563,77.6563,35686.0
2024-08-28 14:00:00,78.69,78.89,78.64,78.83,45687.0,77.6958,77.8933,77.6464,77.834,45687.0
2024-08-28 14:30:00,78.84,79.13,78.7,79.13,24744.0,77.8439,78.1303,77.7057,78.1303,24744.0
2024-08-28 15:00:00,79.14,79.24,78.9,79.02,49131.0,78.1401,78.2389,77.9032,78.0216,49131.0
2024-08-28 15:30:00,79.02,79.08,78.71,78.82,203762.0,78.0216,78.0809,77.7156,77.8242,203762.0
2024-08-29 09:30:00,79.02,79.49,78.09,78.21,37047.0,78.0216,78.4857,77.1034,77.2219,37047.0
2024-08-29 10:00:00,78.24,79.37,78.24,79.31,18307.0,77.2515,78.3672,77.2515,78.308,18307.0
2024-08-29 10:30:00,79.36,79.38,78.95,79.03,14292.0,78.3574,78.3771,77.9525,78.0315,14292.0
2024-08-29 11:00:00,78.99,79.25,78.99,79.24,19688.0,77.992,78.2487,77.992,78.2389,19688.0
2024-08-29 11:30:00,79.24,79.37,79.21,79.32,16312.0,78.2389,78.3672,78.2092,78.3179,16312.0
2024-08-29 12:00:00,79.34,79.52,79.28,79.49,21709.0,78.3376,78.5153,78.2784,78.4857,21709.0
2024-08-29 12:30:00,79.49,79.65,79.45,79.64,13700.0,78.4857,78.6437,78.4462,78.6338,13700.0
2024-08-29 13:00:00,79.62,79.67,79.44,79.64,24587.0,78.6141,78.6634,78.4363,78.6338,24587.0
2024-08-29 13:30:00,79.64,79.74,79.57,79.7,30701.0,78.6338,78.7326,78.5647,78.6931,30701.0
2024-08-29 14:00:00,79.7,79.79,79.42,79.47,18451.0,78.6931,78.7819,78.4166,78.466,18451.0
2024-08-29 14:30:00,79.34,79.51,79.08,79.22,22938.0,78.3376,78.5055,78.0809,78.2191,22938.0
2024-08-29 15:00:00,79.22,79.37,79.07,79.37,28459.0,78.2191,78.3672,78.071,78.3672,28459.0
2024-08-29 15:30:00,79.37,79.37,78.64,78.86,172089.0,78.3672,78.3672,77.6464,77.8637,172089.0
2024-08-30 09:30:00,79.36,80.0,78.94,79.38,16416.0,78.3574,78.9893,77.9427,78.3771,16416.0
2024-08-30 10:00:00,79.45,79.73,79.37,79.64,18630.0,78.4462,78.7227,78.3672,78.6338,18630.0
2024-08-30 10:30:00,79.58,79.58,79.24,79.28,17643.0,78.5746,78.5746,78.2389,78.2784,17643.0
2024-08-30 11:00:00,79.25,79.39,78.89,78.89,11404.0,78.2487,78.387,77.8933,77.8933,11404.0
2024-08-30 11:30:00,78.94,78.94,78.66,78.8,14036.0,77.9427,77.9427,77.6662,77.8044,14036.0
2024-08-30 12:00:00,78.74,78.83,78.49,78.54,23039.0,77.7452,77.834,77.4983,77.5477,23039.0
2024-08-30 12:30:00,78.52,78.85,78.44,78.78,11837.0,77.528,77.8538,77.449,77.7847,11837.0
2024-08-30 13:00:00,78.78,78.89,78.58,78.63,10930.0,77.7847,77.8933,77.5872,77.6366,10930.0
2024-08-30 13:30:00,78.66,78.88,78.63,78.84,8868.0,77.6662,77.8834,77.6366,77.8439,8868.0
2024-08-30 14:00:00,78.84,79.21,78.84,79.11,20088.0,77.8439,78.2092,77.8439,78.1105,20088.0
2024-08-30 14:30:00,79.14,79.24,79.08,79.17,16257.0,78.1401,78.2389,78.0809,78.1698,16257.0
2024-08-30 15:00:00,79.17,79.41,79.16,79.38,33434.0,78.1698,78.4067,78.1599,78.3771,33434.0
2024-08-30 15:30:00,79.39,79.63,79.2,79.56,174308.0,78.387,78.6239,78.1994,78.5548,174308.0
2024-09-03 09:30:00,79.2,80.23,78.91,79.45,73881.0,78.1994,79.2164,77.913,78.4462,73881.0
2024-09-03 10:00:00,79.45,79.52,78.45,78.65,72194.0,78.4462,78.5153,77.4588,77.6563,72194.0
2024-09-03 10:30:00,78.62,78.87,78.53,78.75,109214.0,77.6267,77.8735,77.5378,77.7551,109214.0
2024-09-03 11:00:00,78.78,79.34,78.78,79.2,56529.0,77.7847,78.3376,77.7847,78.1994,56529.0
2024-09-03 11:30:00,79.19,79.47,79.19,79.29,31489.0,78.1895,78.466,78.1895,78.2882,31489.0
2024-09-03 12:00:00,79.28,79.31,78.67,78.7,25752.0,78.2784,78.308,77.6761,77.7057,25752.0
2024-09-03 12:30:00,78.7,78.73,78.41,78.44,84200.0,77.7057,77.7353,77.4194,77.449,84200.0
2024-09-03 13:00:00,78.4,78.63,78.16,78.56,23598.0,77.4095,77.6366,77.1725,77.5675,23598.0
2024-09-03 13:30:00,78.52,78.64,78.43,78.47,16341.0,77.528,77.6464,77.4391,77.4786,16341.0
2024-09-03 14:00:00,78.45,78.51,78.3,78.42,28730.0,77.4588,77.5181,77.3107,77.4292,28730.0
2024-09-03 14:30:00,78.43,78.5,78.28,78.3,34556.0,77.4391,77.5082,77.291,77.3107,34556.0
2024-09-03 15:00:00,78.31,78.48,78.16,78.25,66715.0,77.3206,77.4885,77.1725,77.2614,66715.0
2024-09-03 15:30:00,78.25,78.36,77.82,78.36,304949.0,77.2614,77.37,76.8368,77.37,304949.0
2024-09-04 09:30:00,78.02,78.29,77.37,78.04,41425.0,77.0343,77.3009,76.3925,77.054,41425.0
2024-09-04 10:00:00,78.22,78.22,77.58,77.95,24066.0,77.2318,77.2318,76.5998,76.9652,24066.0
2024-09-04 10:30:00,77.9,77.98,77.67,77.79,26738.0,76.9158,76.9948,76.6887,76.8072,26738.0
2024-09-04 11:00:00,77.79,77.85,77.28,77.28,49267.0,76.8072,76.8664,76.3036,76.3036,49267.0
2024-09-04 11:30:00,77.19,77.49,77.13,77.31,19205.0,76.2148,76.511,76.1555,76.3333,19205.0
2024-09-04 12:00:00,77.31,77.69,77.3,77.6,21548.0,76.3333,76.7085,76.3234,76.6196,21548.0
2024-09-04 12:30:00,77.62,77.73,77.53,77.59,21089.0,76.6393,76.7479,76.5505,76.6097,21089.0
2024-09-04 13:00:00,77.59,77.72,77.56,77.65,23841.0,76.6097,76.7381,76.5801,76.669,23841.0
2024-09-04 13:30:00,77.65,78.08,77.64,78.06,51093.0,76.669,77.0935,76.6591,77.0738,51093.0
2024-09-04 14:00:00,78.05,78.26,77.99,78.22,30898.0,77.0639,77.2712,77.0047,77.2318,30898.0
2024-09-04 14:30:00,78.22,78.27,77.74,77.84,49133.0,77.2318,77.2811,76.7578,76.8566,49133.0
2024-09-04 15:00:00,77.84,78.01,77.7,78.0,26521.0,76.8566,77.0244,76.7183,77.0145,26521.0
2024-09-04 15:30:00,78.0,78.25,77.76,78.14,171990.0,77.0145,77.2614,76.7776,77.1528,171990.0
2024-09-05 09:30:00,78.09,78.49,77.27,77.48,36543.0,77.1034,77.4983,76.2938,76.5011,36543.0
2024-09-05 10:00:00,77.47,78.11,77.47,77.47,17654.0,76.4912,77.1231,76.4912,76.4912,17654.0
2024-09-05 10:30:00,77.52,77.62,77.14,77.18,25919.0,76.5406,76.6393,76.1654,76.2049,25919.0
2024-09-05 11:00:00,77.16,77.16,76.72,76.92,43916.0,76.1851,76.1851,75.7507,75.9482,43916.0
2024-09-05 11:30:00,76.92,77.11,76.9,76.95,12221.0,75.9482,76.1358,75.9284,75.9778,12221.0
2024-09-05 12:00:00,76.95,77.1,76.87,77.1,13760.0,75.9778,76.1259,75.8988,76.1259,13760.0
2024-09-05 12:30:00,77.13,77.27,77.07,77.26,9418.0,76.1555,76.2938,76.0963,76.2839,9418.0
2024-09-05 13:00:00,77.26,77.26,77.06,77.1,10411.0,76.2839,76.2839,76.0864,76.1259,10411.0
2024-09-05 13:30:00,77.12,77.57,77.09,77.57,11364.0,76.1457,76.59,76.116,76.59,11364.0
2024-09-05 14:00:00,77.58,77.59,77.4,77.42,16189.0,76.5998,76.6097,76.4221,76.4419,16189.0
2024-09-05 14:30:00,77.42,77.58,77.38,77.48,11952.0,76.4419,76.5998,76.4024,76.5011,11952.0
2024-09-05 15:00:00,77.47,77.47,77.01,77.19,18553.0,76.4912,76.4912,76.037,76.2148,18553.0
2024-09-05 15:30:00,77.22,77.46,77.07,77.24,133332.0,76.2444,76.4814,76.0963,76.2641,133332.0
2024-09-06 09:30:00,77.2,78.96,76.73,78.66,53204.0,76.2246,77.9624,75.7606,77.6662,53204.0
2024-09-06 10:00:00,78.66,78.66,77.65,77.65,60662.0,77.6662,77.6662,76.669,76.669,60662.0
2024-09-06 10:30:00,77.7,77.93,77.21,77.36,12517.0,76.7183,76.9454,76.2345,76.3826,12517.0
2024-09-06 11:00:00,77.34,78.03,77.18,77.39,21414.0,76.3629,77.0442,76.2049,76.4122,21414.0
2024-09-06 11:30:00,77.43,77.6,77.22,77.42,21808.0,76.4517,76.6196,76.2444,76.4419,21808.0
2024-09-06 12:00:00,77.33,77.61,77.33,77.47,24122.0,76.353,76.6295,76.353,76.4912,24122.0
2024-09-06 12:30:00,77.47,77.65,77.33,77.55,27964.0,76.4912,76.669,76.353,76.5702,27964.0
2024-09-06 13:00:00,77.55,77.6,77.37,77.41,52673.0,76.5702,76.6196,76.3925,76.432,52673.0
2024-09-06 13:30:00,77.39,77.76,77.29,77.73,61100.0,76.4122,76.7776,76.3135,76.7479,61100.0
2024-09-06 14:00:00,77.73,77.74,77.36,77.43,63271.0,76.7479,76.7578,76.3826,76.4517,63271.0
2024-09-06 14:30:00,77.39,77.47,77.27,77.28,63116.0,76.4122,76.4912,76.2938,76.3036,63116.0
2024-09-06 15:00:00,77.3,77.41,76.94,77.14,100486.0,76.3234,76.432,75.9679,76.1654,100486.0
2024-09-06 15:30:00,77.14,77.29,76.82,77.22,214027.0,76.1654,76.3135,75.8494,76.2444,214027.0
2024-09-09 09:30:00,77.4,78.0,77.23,77.23,57019.0,76.4221,77.0145,76.2543,76.2543,57019.0
2024-09-09 10:00:00,77.21,77.66,77.21,77.21,70725.0,76.2345,76.6788,76.2345,76.2345,70725.0
2024-09-09 10:30:00,77.2,77.58,77.08,77.48,31550.0,76.2246,76.5998,76.1062,76.5011,31550.0
2024-09-09 11:00:00,77.45,77.58,77.36,77.49,39403.0,76.4715,76.5998,76.3826,76.511,39403.0
2024-09-09 11:30:00,77.51,77.82,77.5,77.75,18663.0,76.5307,76.8368,76.5209,76.7677,18663.0
2024-09-09 12:00:00,77.74,77.76,77.53,77.53,26056.0,76.7578,76.7776,76.5505,76.5505,26056.0
2024-09-09 12:30:00,77.54,77.6,77.47,77.47,18822.0,76.5603,76.6196,76.4912,76.4912,18822.0
2024-09-09 13:00:00,77.47,77.52,77.32,77.32,41191.0,76.4912,76.5406,76.3431,76.3431,41191.0
2024-09-09 13:30:00,77.31,77.36,77.16,77.19,31055.0,76.3333,76.3826,76.1851,76.2148,31055.0
2024-09-09 14:00:00,77.18,77.44,77.16,77.34,32991.0,76.2049,76.4616,76.1851,76.3629,32991.0
2024-09-09 14:30:00,77.34,77.46,77.19,77.38,37359.0,76.3629,76.4814,76.2148,76.4024,37359.0
2024-09-09 15:00:00,77.38,77.54,77.34,77.48,47499.0,76.4024,76.5603,76.3629,76.5011,47499.0
2024-09-09 15:30:00,77.47,77.49,77.15,77.34,261124.0,76.4912,76.511,76.1753,76.3629,261124.0
2024-09-10 09:30:00,77.91,78.03,77.11,77.72,65167.0,76.9257,77.0442,76.1358,76.7381,65167.0
2024-09-10 10:00:00,77.77,77.77,76.95,77.26,77038.0,76.7874,76.7874,75.9778,76.2839,77038.0
2024-09-10 10:30:00,77.22,77.5,77.05,77.42,151910.0,76.2444,76.5209,76.0765,76.4419,151910.0
2024-09-10 11:00:00,77.46,78.27,77.43,78.23,176424.0,76.4814,77.2811,76.4517,77.2416,176424.0
2024-09-10 11:30:00,78.28,78.28,77.35,77.35,25696.0,77.291,77.291,76.3727,76.3727,25696.0
2024-09-10 12:00:00,77.35,77.54,77.35,77.45,25684.0,76.3727,76.5603,76.3727,76.4715,25684.0
2024-09-10 12:30:00,77.47,77.72,77.42,77.6,37146.0,76.4912,76.7381,76.4419,76.6196,37146.0
2024-09-10 13:00:00,77.6,77.99,77.58,77.89,127895.0,76.6196,77.0047,76.5998,76.9059,127895.0
2024-09-10 13:30:00,77.93,78.11,77.69,77.81,41739.0,76.9454,77.1231,76.7085,76.8269,41739.0
2024-09-10 14:00:00,77.81,78.09,77.76,78.09,36143.0,76.8269,77.1034,76.7776,77.1034,36143.0
2024-09-10 14:30:00,78.14,78.47,78.11,78.43,28856.0,77.1528,77.4786,77.1231,77.4391,28856.0
2024-09-10 15:00:00,78.41,78.66,78.32,78.51,41918.0,77.4194,77.6662,77.3305,77.5181,41918.0
2024-09-10 15:30:00,78.49,78.62,78.27,78.34,247805.0,77.4983,77.6267,77.2811,77.3502,247805.0
2024-09-11 09:30:00,77.76,77.8,76.35,76.65,33047.0,76.7776,76.8171,75.3854,75.6816,33047.0
2024-09-11 10:00:00,76.53,76.58,76.06,76.37,85274.0,75.5631,75.6125,75.099,75.4051,85274.0
2024-09-11 10:30:00,76.39,76.62,76.3,76.52,122929.0,75.4249,75.652,75.336,75.5532,122929.0
2024-09-11 11:00:00,76.53,76.73,76.39,76.63,71579.0,75.5631,75.7606,75.4249,75.6618,71579.0
2024-09-11 11:30:00,76.65,76.97,76.62,76.95,92337.0,75.6816,75.9975,75.652,75.9778,92337.0
2024-09-11 12:00:00,76.97,77.04,76.75,76.97,38712.0,75.9975,76.0667,75.7803,75.9975,38712.0
2024-09-11 12:30:00,76.98,77.06,76.9,77.0,22097.0,76.0074,76.0864,75.9284,76.0272,22097.0
2024-09-11 13:00:00,77.0,77.44,76.99,77.37,14211.0,76.0272,76.4616,76.0173,76.3925,14211.0
2024-09-11 13:30:00,77.37,77.73,77.37,77.53,11493.0,76.3925,76.7479,76.3925,76.5505,11493.0
2024-09-11 14:00:00,77.55,77.71,77.53,77.57,15467.0,76.5702,76.7282,76.5505,76.59,15467.0
2024-09-11 14:30:00,77.64,77.85,77.61,77.7,38149.0,76.6591,76.8664,76.6295,76.7183,38149.0
2024-09-11 15:00:00,77.66,78.06,77.66,78.06,45106.0,76.6788,77.0738,76.6788,77.0738,45106.0
2024-09-11 15:30:00,78.04,78.12,77.68,77.97,174002.0,77.054,77.133,76.6986,76.9849,174002.0
2024-09-12 09:30:00,77.69,78.63,77.69,77.81,36003.0,76.7085,77.6366,76.7085,76.8269,36003.0
2024-09-12 10:00:00,77.91,78.28,77.63,78.23,25160.0,76.9257,77.291,76.6492,77.2416,25160.0
2024-09-12 10:30:00,78.25,78.49,78.03,78.03,94486.0,77.2614,77.4983,77.0442,77.0442,94486.0
2024-09-12 11:00:00,77.98,78.24,77.95,78.03,43991.0,76.9948,77.2515,76.9652,77.0442,43991.0
2024-09-12 11:30:00,78.03,78.31,78.01,78.1,18229.0,77.0442,77.3206,77.0244,77.1133,18229.0
2024-09-12 12:00:00,78.1,78.2,77.95,78.06,39145.0,77.1133,77.212,76.9652,77.0738,39145.0
2024-09-12 12:30:00,78.08,78.36,78.08,78.36,37704.0,77.0935,77.37,77.0935,77.37,37704.0
2024-09-12 13:00:00,78.36,78.48,78.36,78.48,11282.0,77.37,77.4885,77.37,77.4885,11282.0
2024-09-12 13:30:00,78.5,78.9,78.46,78.79,25118.0,77.5082,77.9032,77.4687,77.7946,25118.0
2024-09-12 14:00:00,78.82,78.92,78.68,78.69,38990.0,77.8242,77.9229,77.6859,77.6958,38990.0
2024-09-12 14:30:00,78.76,78.84,78.49,78.67,26777.0,77.7649,77.8439,77.4983,77.6761,26777.0
2024-09-12 15:00:00,78.67,78.91,78.62,78.89,44490.0,77.6761,77.913,77.6267,77.8933,44490.0
2024-09-12 15:30:00,78.88,79.13,78.79,78.92,211412.0,77.8834,78.1303,77.7946,77.9229,211412.0
2024-09-13 09:30:00,79.58,80.28,79.44,80.25,34868.0,78.5746,79.2657,78.4363,79.2361,34868.0
2024-09-13 10:00:00,80.27,80.34,79.7,79.92,28534.0,79.2559,79.325,78.6931,78.9103,28534.0
2024-09-13 10:30:00,79.95,80.25,79.91,80.01,22824.0,78.9399,79.2361,78.9004,78.9991,22824.0
2024-09-13 11:00:00,80.04,80.09,79.81,79.92,25880.0,79.0288,79.0781,78.8017,78.9103,25880.0
2024-09-13 11:30:00,79.94,80.29,79.94,80.26,45771.0,78.93,79.2756,78.93,79.246,45771.0
2024-09-13 12:00:00,80.26,80.49,80.22,80.23,31837.0,79.246,79.4731,79.2065,79.2164,31837.0
2024-09-13 12:30:00,80.23,80.26,80.07,80.1,29858.0,79.2164,79.246,79.0584,79.088,29858.0
2024-09-13 13:00:00,80.1,80.36,80.1,80.34,41550.0,79.088,79.3447,79.088,79.325,41550.0
2024-09-13 13:30:00,80.35,80.37,80.12,80.12,20162.0,79.3348,79.3546,79.1077,79.1077,20162.0
2024-09-13 14:00:00,80.1,80.16,79.89,79.93,25290.0,79.088,79.1472,78.8807,78.9201,25290.0
2024-09-13 14:30:00,79.9,79.99,79.78,79.83,38097.0,78.8905,78.9794,78.772,78.8214,38097.0
2024-09-13 15:00:00,79.81,79.97,79.71,79.94,35128.0,78.8017,78.9596,78.7029,78.93,35128.0
2024-09-13 15:30:00,79.93,80.23,79.92,80.21,104986.0,78.9201,79.2164,78.9103,79.1966,104986.0
2024-09-16 09:30:00,80.68,81.29,80.01,80.65,30451.0,79.6607,80.263,78.9991,79.6311,30451.0
2024-09-16 10:00:00,80.68,80.7,80.03,80.07,30657.0,79.6607,79.6804,79.0189,79.0584,30657.0
2024-09-16 10:30:00,80.06,80.41,80.04,80.31,46623.0,79.0485,79.3941,79.0288,79.2953,46623.0
2024-09-16 11:00:00,80.27,80.45,80.17,80.2,16442.0,79.2559,79.4336,79.1571,79.1867,16442.0
2024-09-16 11:30:00,80.18,80.77,80.18,80.65,34673.0,79.167,79.7495,79.167,79.6311,34673.0
2024-09-16 12:00:00,80.64,80.92,80.62,80.89,22352.0,79.6212,79.8976,79.6014,79.868,22352.0
2024-09-16 12:30:00,80.91,81.01,80.88,80.97,22732.0,79.8878,79.9865,79.8581,79.947,22732.0
2024-09-16 13:00:00,80.97,81.1,80.91,81.05,23623.0,79.947,80.0754,79.8878,80.026,23623.0
2024-09-16 13:30:00,81.05,81.19,81.01,81.09,19178.0,80.026,80.1642,79.9865,80.0655,19178.0
2024-09-16 14:00:00,81.06,81.2,81.02,81.18,23899.0,80.0359,80.1741,79.9964,80.1544,23899.0
2024-09-16 14:30:00,81.18,81.2,80.99,81.19,14469.0,80.1544,80.1741,79.9668,80.1642,14469.0
2024-09-16 15:00:00,81.2,81.2,80.91,80.98,21606.0,80.1741,80.1741,79.8878,79.9569,21606.0
2024-09-16 15:30:00,80.98,81.17,80.89,81.06,73746.0,79.9569,80.1445,79.868,80.0359,73746.0
2024-09-17 09:30:00,81.31,81.86,81.26,81.51,29011.0,80.2827,80.8258,80.2333,80.4802,29011.0
2024-09-17 10:00:00,81.49,82.32,81.43,82.07,41508.0,80.4604,81.28,80.4012,81.0331,41508.0
2024-09-17 10:30:00,82.04,82.22,81.96,82.2,41808.0,81.0035,81.1812,80.9245,81.1615,41808.0
2024-09-17 11:00:00,82.21,82.37,82.12,82.15,37848.0,81.1713,81.3293,81.0825,81.1121,37848.0
2024-09-17 11:30:00,82.14,82.22,81.9,81.91,19854.0,81.1022,81.1812,80.8653,80.8751,19854.0
2024-09-17 12:00:00,81.9,81.92,81.48,81.72,34787.0,80.8653,80.885,80.4506,80.6875,34787.0
2024-09-17 12:30:00,81.72,81.72,80.96,81.15,21342.0,80.6875,80.6875,79.9371,80.1247,21342.0
2024-09-17 13:00:00,81.16,81.68,81.16,81.65,12755.0,80.1346,80.648,80.1346,80.6184,12755.0
2024-09-17 13:30:00,81.59,81.77,81.43,81.54,31875.0,80.5592,80.7369,80.4012,80.5098,31875.0
2024-09-17 14:00:00,81.53,81.63,81.34,81.58,22692.0,80.4999,80.5987,80.3123,80.5493,22692.0
2024-09-17 14:30:00,81.56,81.71,81.44,81.66,33254.0,80.5296,80.6777,80.4111,80.6283,33254.0
2024-09-17 15:00:00,81.66,81.72,81.02,81.22,80912.0,80.6283,80.6875,79.9964,80.1939,80912.0
2024-09-17 15:30:00,81.22,81.29,81.0,81.24,167916.0,80.1939,80.263,79.9766,80.2136,167916.0
2024-09-18 09:30:00,81.53,82.1,81.3,81.37,47077.0,80.4999,81.0627,80.2728,80.342,47077.0
2024-09-18 10:00:00,81.31,81.7,81.18,81.67,31378.0,80.2827,80.6678,80.1544,80.6382,31378.0
2024-09-18 10:30:00,81.67,81.67,81.18,81.41,23433.0,80.6382,80.6382,80.1544,80.3815,23433.0
2024-09-18 11:00:00,81.38,81.48,81.02,81.3,53274.0,80.3518,80.4506,79.9964,80.2728,53274.0
2024-09-18 11:30:00,81.27,81.31,81.03,81.08,26686.0,80.2432,80.2827,80.0063,80.0556,26686.0
2024-09-18 12:00:00,81.06,81.11,80.87,81.08,25745.0,80.0359,80.0852,79.8483,80.0556,25745.0
2024-09-18 12:30:00,81.08,81.29,81.08,81.14,27103.0,80.0556,80.263,80.0556,80.1149,27103.0
2024-09-18 13:00:00,81.14,81.17,80.94,81.02,79278.0,80.1149,80.1445,79.9174,79.9964,79278.0
2024-09-18 13:30:00,81.0,81.14,80.84,80.84,30135.0,79.9766,80.1149,79.8187,79.8187,30135.0
2024-09-18 14:00:00,80.8,82.78,80.76,82.78,151058.0,79.7792,81.7341,79.7397,81.7341,151058.0
2024-09-18 14:30:00,82.77,83.49,82.18,82.39,115221.0,81.7243,82.4352,81.1417,81.3491,115221.0
2024-09-18 15:00:00,82.28,82.7,81.82,82.34,108367.0,81.2405,81.6552,80.7863,81.2997,108367.0
2024-09-18 15:30:00,82.38,82.53,81.65,81.69,197995.0,81.3392,81.4873,80.6184,80.6579,197995.0
2024-09-19 09:30:00,82.9,83.17,81.75,82.38,56802.0,81.8526,82.1192,80.7172,81.3392,56802.0
2024-09-19 10:00:00,82.48,82.85,81.89,82.84,94329.0,81.4379,81.8033,80.8554,81.7934,94329.0
2024-09-19 10:30:00,82.88,83.03,82.36,82.69,40689.0,81.8329,81.981,81.3194,81.6453,40689.0
2024-09-19 11:00:00,82.69,82.87,82.58,82.78,43362.0,81.6453,81.823,81.5367,81.7341,43362.0
2024-09-19 11:30:00,82.81,82.88,82.68,82.82,35541.0,81.7638,81.8329,81.6354,81.7736,35541.0
2024-09-19 12:00:00,82.83,83.27,82.73,83.14,72377.0,81.7835,82.218,81.6848,82.0896,72377.0
2024-09-19 12:30:00,83.18,83.4,83.13,83.38,31412.0,82.1291,82.3463,82.0797,82.3266,31412.0
2024-09-19 13:00:00,83.38,83.52,83.29,83.4,41656.0,82.3266,82.4648,82.2377,82.3463,41656.0
2024-09-19 13:30:00,83.39,83.56,83.35,83.48,18804.0,82.3364,82.5043,82.2969,82.4253,18804.0
2024-09-19 14:00:00,83.48,83.51,83.2,83.41,27843.0,82.4253,82.4549,82.1488,82.3562,27843.0
2024-09-19 14:30:00,83.38,83.53,83.24,83.4,23879.0,82.3266,82.4747,82.1883,82.3463,23879.0
2024-09-19 15:00:00,83.39,83.49,83.31,83.33,31112.0,82.3364,82.4352,82.2574,82.2772,31112.0
2024-09-19 15:30:00,83.33,83.51,83.23,83.25,215838.0,82.2772,82.4549,82.1785,82.1982,215838.0
2024-09-20 09:30:00,82.71,82.92,82.09,82.17,170123.0,81.665,81.8724,81.0529,81.1318,170123.0
2024-09-20 10:00:00,82.25,82.89,82.2,82.66,30878.0,81.2108,81.8428,81.1615,81.6157,30878.0
2024-09-20 10:30:00,82.63,82.76,82.27,82.33,26988.0,81.586,81.7144,81.2306,81.2898,26988.0
2024-09-20 11:00:00,82.33,82.38,82.19,82.23,21504.0,81.2898,81.3392,81.1516,81.1911,21504.0
2024-09-20 11:30:00,82.2,82.56,82.15,82.5,34056.0,81.1615,81.5169,81.1121,81.4577,34056.0
2024-09-20 12:00:00,82.51,82.72,82.38,82.68,13878.0,81.4676,81.6749,81.3392,81.6354,13878.0
2024-09-20 12:30:00,82.66,82.71,82.55,82.59,16914.0,81.6157,81.665,81.507,81.5465,16914.0
2024-09-20 13:00:00,82.62,82.68,82.45,82.5,21751.0,81.5762,81.6354,81.4083,81.4577,21751.0
2024-09-20 13:30:00,82.5,82.6,82.4,82.52,37578.0,81.4577,81.5564,81.3589,81.4774,37578.0
2024-09-20 14:00:00,82.49,82.51,82.29,82.33,56634.0,81.4478,81.4676,81.2503,81.2898,56634.0
2024-09-20 14:30:00,82.33,82.51,82.31,82.37,34454.0,81.2898,81.4676,81.2701,81.3293,34454.0
2024-09-20 15:00:00,82.38,82.43,82.2,82.34,95499.0,81.3392,81.3886,81.1615,81.2997,95499.0
2024-09-20 15:30:00,82.39,82.45,81.86,82.15,298488.0,81.3491,81.4083,80.8258,81.1121,298488.0
2024-09-23 09:30:00,82.68,83.37,82.31,82.58,34829.0,81.6354,82.3167,81.2701,81.5367,34829.0
2024-09-23 10:00:00,82.54,82.81,82.19,82.25,23901.0,81.4972,81.7638,81.1516,81.2108,23901.0
2024-09-23 10:30:00,82.19,82.35,82.02,82.08,26640.0,81.1516,81.3096,80.9837,81.043,26640.0
2024-09-23 11:00:00,82.11,82.16,81.9,81.99,23215.0,81.0726,81.122,80.8653,80.9541,23215.0
2024-09-23 11:30:00,81.99,82.33,81.94,82.14,22938.0,80.9541,81.2898,80.9048,81.1022,22938.0
2024-09-23 12:00:00,82.16,82.34,82.07,82.26,34160.0,81.122,81.2997,81.0331,81.2207,34160.0
2024-09-23 12:30:00,82.26,82.56,82.22,82.51,33598.0,81.2207,81.5169,81.1812,81.4676,33598.0
2024-09-23 13:00:00,82.51,82.84,82.46,82.79,29111.0,81.4676,81.7934,81.4182,81.744,29111.0
2024-09-23 13:30:00,82.83,82.92,82.61,82.65,17707.0,81.7835,81.8724,81.5663,81.6058,17707.0
2024-09-23 14:00:00,82.63,82.8,82.49,82.75,26628.0,81.586,81.7539,81.4478,81.7045,26628.0
2024-09-23 14:30:00,82.75,82.82,82.62,82.75,23022.0,81.7045,81.7736,81.5762,81.7045,23022.0
2024-09-23 15:00:00,82.75,82.91,82.61,82.67,49122.0,81.7045,81.8625,81.5663,81.6255,49122.0
2024-09-23 15:30:00,82.69,82.88,82.44,82.51,245272.0,81.6453,81.8329,81.3984,81.4676,245272.0
2024-09-24 09:30:00,82.57,83.03,82.41,82.57,19550.0,81.5268,81.981,81.3688,81.5268,19550.0
2024-09-24 10:00:00,82.71,83.03,82.3,82.63,38943.0,81.665,81.981,81.2602,81.586,38943.0
2024-09-24 10:30:00,82.63,82.79,82.37,82.56,33037.0,81.586,81.744,81.3293,81.5169,33037.0
2024-09-24 11:00:00,82.61,82.74,82.52,82.68,21771.0,81.5663,81.6946,81.4774,81.6354,21771.0
2024-09-24 11:30:00,82.71,82.78,82.44,82.44,44055.0,81.665,81.7341,81.3984,81.3984,44055.0
2024-09-24 12:00:00,82.45,82.68,82.45,82.54,24936.0,81.4083,81.6354,81.4083,81.4972,24936.0
2024-09-24 12:30:00,82.56,82.78,82.56,82.74,11549.0,81.5169,81.7341,81.5169,81.6946,11549.0
2024-09-24 13:00:00,82.71,82.83,82.71,82.76,9990.0,81.665,81.7835,81.665,81.7144,9990.0
2024-09-24 13:30:00,82.77,82.79,82.57,82.57,14021.0,81.7243,81.744,81.5268,81.5268,14021.0
2024-09-24 14:00:00,82.55,82.64,82.48,82.64,14848.0,81.507,81.5959,81.4379,81.5959,14848.0
2024-09-24 14:30:00,82.55,82.71,82.49,82.53,18452.0,81.507,81.665,81.4478,81.4873,18452.0
2024-09-24 15:00:00,82.52,82.63,82.5,82.63,22881.0,81.4774,81.586,81.4577,81.586,22881.0
2024-09-24 15:30:00,82.64,83.08,82.45,83.05,152601.0,81.5959,82.0304,81.4083,82.0007,152601.0
2024-09-25 09:30:00,83.01,83.15,82.24,82.58,26737.0,81.9612,82.0995,81.201,81.5367,26737.0
2024-09-25 10:00:00,82.77,82.93,82.37,82.52,27276.0,81.7243,81.8822,81.3293,81.4774,27276.0
2024-09-25 10:30:00,82.51,82.79,82.47,82.78,17496.0,81.4676,81.744,81.4281,81.7341,17496.0
2024-09-25 11:00:00,82.78,82.78,82.5,82.54,13976.0,81.7341,81.7341,81.4577,81.4972,13976.0
2024-09-25 11:30:00,82.54,82.57,82.41,82.5,14947.0,81.4972,81.5268,81.3688,81.4577,14947.0
2024-09-25 12:00:00,82.5,82.57,82.33,82.36,10599.0,81.4577,81.5268,81.2898,81.3194,10599.0
2024-09-25 12:30:00,82.34,82.58,82.29,82.43,14159.0,81.2997,81.5367,81.2503,81.3886,14159.0
2024-09-25 13:00:00,82.44,82.49,82.26,82.26,12532.0,81.3984,81.4478,81.2207,81.2207,12532.0
2024-09-25 13:30:00,82.2,82.36,82.07,82.3,13433.0,81.1615,81.3194,81.0331,81.2602,13433.0
2024-09-25 14:00:00,82.3,82.43,82.15,82.4,20058.0,81.2602,81.3886,81.1121,81.3589,20058.0
2024-09-25 14:30:00,82.44,82.54,82.37,82.43,36182.0,81.3984,81.4972,81.3293,81.3886,36182.0
2024-09-25 15:00:00,82.44,82.49,82.12,82.27,32833.0,81.3984,81.4478,81.0825,81.2306,32833.0
2024-09-25 15:30:00,82.3,82.33,82.03,82.32,122426.0,81.2602,81.2898,80.9936,81.28,122426.0
2024-09-26 09:30:00,82.82,83.43,82.6,83.17,77090.0,81.7736,82.3759,81.5564,82.1192,77090.0
2024-09-26 10:00:00,83.21,83.61,82.69,83.15,109322.0,82.1587,82.5537,81.6453,82.0995,109322.0
2024-09-26 10:30:00,83.17,83.63,83.17,83.27,101699.0,82.1192,82.5734,82.1192,82.218,101699.0
2024-09-26 11:00:00,83.27,83.57,83.12,83.17,53590.0,82.218,82.5142,82.0698,82.1192,53590.0
2024-09-26 11:30:00,83.17,83.46,83.13,83.44,26008.0,82.1192,82.4056,82.0797,82.3858,26008.0
2024-09-26 12:00:00,83.42,83.44,83.21,83.34,23013.0,82.3661,82.3858,82.1587,82.2871,23013.0
2024-09-26 12:30:00,83.33,83.39,83.23,83.33,27691.0,82.2772,82.3364,82.1785,82.2772,27691.0
2024-09-26 13:00:00,83.32,83.47,83.03,83.11,90722.0,82.2673,82.4154,81.981,82.06,90722.0
2024-09-26 13:30:00,83.13,83.45,83.1,83.42,29579.0,82.0797,82.3957,82.0501,82.3661,29579.0
2024-09-26 14:00:00,83.42,83.5,83.08,83.13,83115.0,82.3661,82.445,82.0304,82.0797,83115.0
2024-09-26 14:30:00,83.12,83.18,82.95,83.15,41859.0,82.0698,82.1291,81.902,82.0995,41859.0
2024-09-26 15:00:00,83.13,83.2,82.93,82.97,54593.0,82.0797,82.1488,81.8822,81.9217,54593.0
2024-09-26 15:30:00,82.95,83.19,82.77,83.15,148877.0,81.902,82.139,81.7243,82.0995,148877.0
2024-09-27 09:30:00,83.71,84.1,83.27,83.72,31959.0,82.6524,83.0375,82.218,82.6623,31959.0
2024-09-27 10:00:00,83.58,84.1,83.38,83.93,47082.0,82.524,83.0375,82.3266,82.8696,47082.0
2024-09-27 10:30:00,83.92,84.37,83.87,84.26,88765.0,82.8597,83.3041,82.8104,83.1954,88765.0
2024-09-27 11:00:00,84.26,84.28,83.86,84.01,79815.0,83.1954,83.2152,82.8005,82.9486,79815.0
2024-09-27 11:30:00,84.02,84.1,83.83,83.86,39341.0,82.9585,83.0375,82.7709,82.8005,39341.0
2024-09-27 12:00:00,83.88,83.92,83.49,83.5,22663.0,82.8202,82.8597,82.4352,82.445,22663.0
2024-09-27 12:30:00,83.48,83.65,83.4,83.51,16951.0,82.4253,82.5932,82.3463,82.4549,16951.0
2024-09-27 13:00:00,83.51,83.52,83.2,83.46,18804.0,82.4549,82.4648,82.1488,82.4056,18804.0
2024-09-27 13:30:00,83.47,83.6,83.39,83.57,21198.0,82.4154,82.5438,82.3364,82.5142,21198.0
2024-09-27 14:00:00,83.55,83.59,83.27,83.31,26552.0,82.4944,82.5339,82.218,82.2574,26552.0
2024-09-27 14:30:00,83.31,83.53,83.11,83.49,19584.0,82.2574,82.4747,82.06,82.4352,19584.0
2024-09-27 15:00:00,83.47,83.52,83.27,83.47,36392.0,82.4154,82.4648,82.218,82.4154,36392.0
2024-09-27 15:30:00,83.45,83.66,83.36,83.57,147609.0,82.3957,82.603,82.3068,82.5142,147609.0
2024-09-30 09:30:00,83.27,83.49,82.68,83.28,40417.0,82.218,82.4352,81.6354,82.2278,40417.0
2024-09-30 10:00:00,83.13,83.66,83.13,83.36,48322.0,82.0797,82.603,82.0797,82.3068,48322.0
2024-09-30 10:30:00,83.45,83.81,83.39,83.63,32229.0,82.3957,82.7511,82.3364,82.5734,32229.0
2024-09-30 11:00:00,83.64,83.98,83.56,83.61,21004.0,82.5833,82.919,82.5043,82.5537,21004.0
2024-09-30 11:30:00,83.61,83.71,83.47,83.57,27886.0,82.5537,82.6524,82.4154,82.5142,27886.0
2024-09-30 12:00:00,83.51,83.83,83.5,83.83,17143.0,82.4549,82.7709,82.445,82.7709,17143.0
2024-09-30 12:30:00,83.81,83.96,83.76,83.88,15025.0,82.7511,82.8992,82.7018,82.8202,15025.0
2024-09-30 13:00:00,83.86,83.98,83.74,83.98,18190.0,82.8005,82.919,82.682,82.919,18190.0
2024-09-30 13:30:00,83.98,84.05,83.85,83.89,22881.0,82.919,82.9881,82.7906,82.8301,22881.0
2024-09-30 14:00:00,83.76,83.78,83.0,83.28,36397.0,82.7018,82.7215,81.9514,82.2278,36397.0
2024-09-30 14:30:00,83.28,83.51,83.09,83.34,24086.0,82.2278,82.4549,82.0402,82.2871,24086.0
2024-09-30 15:00:00,83.34,83.54,83.21,83.52,38323.0,82.2871,82.4845,82.1587,82.4648,38323.0
2024-09-30 15:30:00,83.49,84.02,83.43,83.94,184734.0,82.4352,82.9585,82.3759,82.8795,184734.0
2024-10-01 09:30:00,84.2,84.69,83.12,83.58,55516.0,83.1362,83.62,82.0698,82.524,55516.0
2024-10-01 10:00:00,83.48,83.72,82.83,83.3,32121.0,82.4253,82.6623,81.7835,82.2476,32121.0
2024-10-01 10:30:00,83.29,83.29,82.94,83.21,31224.0,82.2377,82.2377,81.8921,82.1587,31224.0
2024-10-01 11:00:00,83.18,83.65,82.84,83.64,33135.0,82.1291,82.5932,81.7934,82.5833,33135.0
2024-10-01 11:30:00,83.64,83.88,83.63,83.74,26014.0,82.5833,82.8202,82.5734,82.682,26014.0
2024-10-01 12:00:00,83.69,83.82,83.59,83.73,29245.0,82.6326,82.761,82.5339,82.6721,29245.0
2024-10-01 12:30:00,83.72,83.99,83.46,83.87,38074.0,82.6623,82.9289,82.4056,82.8104,38074.0
2024-10-01 13:00:00,83.83,83.84,83.37,83.47,22090.0,82.7709,82.7808,82.3167,82.4154,22090.0
2024-10-01 13:30:00,83.41,83.64,83.41,83.64,18394.0,82.3562,82.5833,82.3562,82.5833,18394.0
2024-10-01 14:00:00,83.67,84.08,83.66,84.06,16265.0,82.6129,83.0177,82.603,82.998,16265.0
2024-10-01 14:30:00,84.08,84.13,83.87,83.88,19822.0,83.0177,83.0671,82.8104,82.8202,19822.0
2024-10-01 15:00:00,83.88,83.92,83.7,83.87,29117.0,82.8202,82.8597,82.6425,82.8104,29117.0
2024-10-01 15:30:00,83.86,83.89,83.58,83.82,139909.0,82.8005,82.8301,82.524,82.761,139909.0
2024-10-02 09:30:00,83.02,83.7,82.84,83.65,46751.0,81.9711,82.6425,81.7934,82.5932,46751.0
2024-10-02 10:00:00,83.54,83.79,83.29,83.45,15769.0,82.4845,82.7314,82.2377,82.3957,15769.0
2024-10-02 10:30:00,83.39,83.62,83.29,83.56,28893.0,82.3364,82.5635,82.2377,82.5043,28893.0
2024-10-02 11:00:00,83.49,83.54,83.4,83.54,19155.0,82.4352,82.4845,82.3463,82.4845,19155.0
2024-10-02 11:30:00,83.55,83.66,83.5,83.51,14578.0,82.4944,82.603,82.445,82.4549,14578.0
2024-10-02 12:00:00,83.51,83.57,83.34,83.48,21095.0,82.4549,82.5142,82.2871,82.4253,21095.0
2024-10-02 12:30:00,83.48,83.56,83.41,83.49,16864.0,82.4253,82.5043,82.3562,82.4352,16864.0
2024-10-02 13:00:00,83.45,83.51,83.39,83.46,14356.0,82.3957,82.4549,82.3364,82.4056,14356.0
2024-10-02 13:30:00,83.43,83.54,83.31,83.5,17512.0,82.3759,82.4845,82.2574,82.445,17512.0
2024-10-02 14:00:00,83.5,83.51,83.14,83.24,19080.0,82.445,82.4549,82.0896,82.1883,19080.0
2024-10-02 14:30:00,83.25,83.34,83.25,83.28,23082.0,82.1982,82.2871,82.1982,82.2278,23082.0
2024-10-02 15:00:00,83.27,83.49,83.27,83.48,27845.0,82.218,82.4352,82.218,82.4253,27845.0
2024-10-02 15:30:00,83.48,83.49,83.21,83.24,155538.0,82.4253,82.4352,82.1587,82.1883,155538.0
2024-10-03 09:30:00,83.08,83.48,82.19,82.73,29063.0,82.0304,82.4253,81.1516,81.6848,29063.0
2024-10-03 10:00:00,82.73,83.09,82.44,82.69,20215.0,81.6848,82.0402,81.3984,81.6453,20215.0
2024-10-03 10:30:00,82.6,82.67,82.11,82.25,41069.0,81.5564,81.6255,81.0726,81.2108,41069.0
2024-10-03 11:00:00,82.25,82.53,82.14,82.39,28279.0,81.2108,81.4873,81.1022,81.3491,28279.0
2024-10-03 11:30:00,82.44,82.9,82.44,82.86,24404.0,81.3984,81.8526,81.3984,81.8131,24404.0
2024-10-03 12:00:00,82.83,83.06,82.78,82.9,15803.0,81.7835,82.0106,81.7341,81.8526,15803.0
2024-10-03 12:30:00,82.88,82.88,82.47,82.48,18394.0,81.8329,81.8329,81.4281,81.4379,18394.0
2024-10-03 13:00:00,82.5,82.54,82.28,82.28,41526.0,81.4577,81.4972,81.2405,81.2405,41526.0
2024-10-03 13:30:00,82.22,82.71,82.22,82.63,20152.0,81.1812,81.665,81.1812,81.586,20152.0
2024-10-03 14:00:00,82.62,82.81,82.53,82.81,25924.0,81.5762,81.7638,81.4873,81.7638,25924.0
2024-10-03 14:30:00,82.75,82.83,82.64,82.66,23112.0,81.7045,81.7835,81.5959,81.6157,23112.0
2024-10-03 15:00:00,82.64,82.88,82.59,82.85,36990.0,81.5959,81.8329,81.5465,81.8033,36990.0
2024-10-03 15:30:00,82.86,83.18,82.81,83.15,211019.0,81.8131,82.1291,81.7638,82.0995,211019.0
2024-10-04 09:30:00,83.53,83.55,82.06,82.3,69070.0,82.4747,82.4944,81.0232,81.2602,69070.0
2024-10-04 10:00:00,82.3,82.83,81.84,81.98,45644.0,81.2602,81.7835,80.806,80.9442,45644.0
2024-10-04 10:30:00,81.93,82.11,81.43,82.06,37158.0,80.8949,81.0726,80.4012,81.0232,37158.0
2024-10-04 11:00:00,82.06,82.2,81.74,81.9,30641.0,81.0232,81.1615,80.7073,80.8653,30641.0
2024-10-04 11:30:00,81.89,82.29,81.73,82.19,33715.0,80.8554,81.2503,80.6974,81.1516,33715.0
2024-10-04 12:00:00,82.19,82.25,81.62,81.69,28268.0,81.1516,81.2108,80.5888,80.6579,28268.0
2024-10-04 12:30:00,81.69,82.14,81.51,82.09,39704.0,80.6579,81.1022,80.4802,81.0529,39704.0
2024-10-04 13:00:00,82.09,82.33,81.94,81.94,32018.0,81.0529,81.2898,80.9048,80.9048,32018.0
2024-10-04 13:30:00,81.95,82.06,81.71,81.94,19092.0,80.9146,81.0232,80.6777,80.9048,19092.0
2024-10-04 14:00:00,81.91,82.19,81.82,82.06,19466.0,80.8751,81.1516,80.7863,81.0232,19466.0
2024-10-04 14:30:00,82.04,82.24,81.97,82.18,20954.0,81.0035,81.201,80.9344,81.1417,20954.0
2024-10-04 15:00:00,82.1,82.26,82.05,82.26,23893.0,81.0627,81.2207,81.0134,81.2207,23893.0
2024-10-04 15:30:00,82.25,82.42,82.17,82.37,132819.0,81.2108,81.3787,81.1318,81.3293,132819.0
2024-10-07 09:30:00,81.66,81.9,81.0,81.76,34877.0,80.6283,80.8653,79.9766,80.727,34877.0
2024-10-07 10:00:00,81.76,82.26,81.7,82.14,31204.0,80.727,81.2207,80.6678,81.1022,31204.0
2024-10-07 10:30:00,82.14,82.53,82.03,82.45,37185.0,81.1022,81.4873,80.9936,81.4083,37185.0
2024-10-07 11:00:00,82.41,82.82,82.36,82.55,17292.0,81.3688,81.7736,81.3194,81.507,17292.0
2024-10-07 11:30:00,82.55,82.55,82.29,82.34,26418.0,81.507,81.507,81.2503,81.2997,26418.0
2024-10-07 12:00:00,82.33,82.56,82.19,82.49,20185.0,81.2898,81.5169,81.1516,81.4478,20185.0
2024-10-07 12:30:00,82.49,82.77,82.41,82.75,16068.0,81.4478,81.7243,81.3688,81.7045,16068.0
2024-10-07 13:00:00,82.75,82.8,82.65,82.79,16464.0,81.7045,81.7539,81.6058,81.744,16464.0
2024-10-07 13:30:00,82.79,82.87,82.63,82.72,14657.0,81.744,81.823,81.586,81.6749,14657.0
2024-10-07 14:00:00,82.73,82.73,82.5,82.66,18991.0,81.6848,81.6848,81.4577,81.6157,18991.0
2024-10-07 14:30:00,82.63,82.68,82.34,82.51,43839.0,81.586,81.6354,81.2997,81.4676,43839.0
2024-10-07 15:00:00,82.52,82.8,82.51,82.63,33998.0,81.4774,81.7539,81.4676,81.586,33998.0
2024-10-07 15:30:00,82.63,82.91,82.48,82.85,133374.0,81.586,81.8625,81.4379,81.8033,133374.0
2024-10-08 09:30:00,83.28,83.39,81.96,82.44,46182.0,82.2278,82.3364,80.9245,81.3984,46182.0
2024-10-08 10:00:00,82.47,82.72,82.19,82.53,75130.0,81.4281,81.6749,81.1516,81.4873,75130.0
2024-10-08 10:30:00,82.53,82.87,82.27,82.72,49490.0,81.4873,81.823,81.2306,81.6749,49490.0
2024-10-08 11:00:00,82.74,83.02,82.71,82.99,23522.0,81.6946,81.9711,81.665,81.9415,23522.0
2024-10-08 11:30:00,83.02,83.33,82.96,83.33,29630.0,81.9711,82.2772,81.9119,82.2772,29630.0
2024-10-08 12:00:00,83.31,83.59,83.24,83.58,25163.0,82.2574,82.5339,82.1883,82.524,25163.0
2024-10-08 12:30:00,83.59,83.6,83.42,83.43,16435.0,82.5339,82.5438,82.3661,82.3759,16435.0
2024-10-08 13:00:00,83.43,83.43,83.09,83.12,26330.0,82.3759,82.3759,82.0402,82.0698,26330.0
2024-10-08 13:30:00,83.16,83.21,83.0,83.08,13757.0,82.1093,82.1587,81.9514,82.0304,13757.0
2024-10-08 14:00:00,83.1,83.36,83.1,83.27,13622.0,82.0501,82.3068,82.0501,82.218,13622.0
2024-10-08 14:30:00,83.27,83.45,83.27,83.39,18300.0,82.218,82.3957,82.218,82.3364,18300.0
2024-10-08 15:00:00,83.38,83.41,83.3,83.31,27370.0,82.3266,82.3562,82.2476,82.2574,27370.0
2024-10-08 15:30:00,83.31,83.5,83.19,83.21,120431.0,82.2574,82.445,82.139,82.1587,120431.0
2024-10-09 09:30:00,83.62,84.12,83.53,84.07,33889.0,82.5635,83.0572,82.4747,83.0078,33889.0
2024-10-09 10:00:00,84.12,84.15,83.43,83.5,24405.0,83.0572,83.0868,82.3759,82.445,24405.0
2024-10-09 10:30:00,83.5,83.82,83.5,83.71,23630.0,82.445,82.761,82.445,82.6524,23630.0
2024-10-09 11:00:00,83.78,83.99,83.75,83.9,12356.0,82.7215,82.9289,82.6919,82.84,12356.0
2024-10-09 11:30:00,83.89,84.03,83.81,83.84,12126.0,82.8301,82.9683,82.7511,82.7808,12126.0
2024-10-09 12:00:00,83.84,84.02,83.82,83.92,13086.0,82.7808,82.9585,82.761,82.8597,13086.0
2024-10-09 12:30:00,83.92,83.94,83.69,83.84,15382.0,82.8597,82.8795,82.6326,82.7808,15382.0
2024-10-09 13:00:00,83.84,84.02,83.79,83.94,21214.0,82.7808,82.9585,82.7314,82.8795,21214.0
2024-10-09 13:30:00,83.94,83.94,83.62,83.74,23991.0,82.8795,82.8795,82.5635,82.682,23991.0
2024-10-09 14:00:00,83.74,83.81,83.51,83.64,12760.0,82.682,82.7511,82.4549,82.5833,12760.0
2024-10-09 14:30:00,83.56,83.77,83.56,83.69,20739.0,82.5043,82.7116,82.5043,82.6326,20739.0
2024-10-09 15:00:00,83.66,83.87,83.55,83.86,26268.0,82.603,82.8104,82.4944,82.8005,26268.0
2024-10-09 15:30:00,83.86,84.11,83.73,83.98,81822.0,82.8005,83.0473,82.6721,82.919,81822.0
2024-10-10 09:30:00,83.14,83.96,83.14,83.74,60200.0,82.0896,82.8992,82.0896,82.682,60200.0
2024-10-10 10:00:00,83.68,83.91,83.68,83.73,17861.0,82.6228,82.8499,82.6228,82.6721,17861.0
2024-10-10 10:30:00,83.72,83.92,83.35,83.41,28867.0,82.6623,82.8597,82.2969,82.3562,28867.0
2024-10-10 11:00:00,83.47,83.95,83.42,83.95,23721.0,82.4154,82.8894,82.3661,82.8894,23721.0
2024-10-10 11:30:00,83.93,83.93,83.59,83.63,33000.0,82.8696,82.8696,82.5339,82.5734,33000.0
2024-10-10 12:00:00,83.63,83.84,83.62,83.82,14801.0,82.5734,82.7808,82.5635,82.761,14801.0
2024-10-10 12:30:00,83.81,83.82,83.48,83.56,34355.0,82.7511,82.761,82.4253,82.5043,34355.0
2024-10-10 13:00:00,83.59,83.76,83.44,83.67,16927.0,82.5339,82.7018,82.3858,82.6129,16927.0
2024-10-10 13:30:00,83.69,83.71,83.27,83.42,16402.0,82.6326,82.6524,82.218,82.3661,16402.0
2024-10-10 14:00:00,83.39,83.4,83.19,83.23,12463.0,82.3364,82.3463,82.139,82.1785,12463.0
2024-10-10 14:30:00,83.24,83.24,83.06,83.1,16687.0,82.1883,82.1883,82.0106,82.0501,16687.0
2024-10-10 15:00:00,83.09,83.12,82.96,82.98,26953.0,82.0402,82.0698,81.9119,81.9316,26953.0
2024-10-10 15:30:00,82.99,83.2,82.8,83.09,124141.0,81.9415,82.1488,81.7539,82.0402,124141.0
2024-10-11 09:30:00,82.96,83.44,82.89,83.16,26166.0,81.9119,82.3858,81.8428,82.1093,26166.0
2024-10-11 10:00:00,83.07,83.49,82.93,83.42,26842.0,82.0205,82.4352,81.8822,82.3661,26842.0
2024-10-11 10:30:00,83.42,83.69,83.27,83.63,24559.0,82.3661,82.6326,82.218,82.5734,24559.0
2024-10-11 11:00:00,83.63,83.8,83.52,83.69,12899.0,82.5734,82.7413,82.4648,82.6326,12899.0
2024-10-11 11:30:00,83.69,83.89,83.56,83.59,21372.0,82.6326,82.8301,82.5043,82.5339,21372.0
2024-10-11 12:00:00,83.59,83.64,83.27,83.32,15429.0,82.5339,82.5833,82.218,82.2673,15429.0
2024-10-11 12:30:00,83.32,83.44,83.31,83.38,13939.0,82.2673,82.3858,82.2574,82.3266,13939.0
2024-10-11 13:00:00,83.45,83.47,83.28,83.4,17727.0,82.3957,82.4154,82.2278,82.3463,17727.0
2024-10-11 13:30:00,83.38,83.55,83.36,83.55,16399.0,82.3266,82.4944,82.3068,82.4944,16399.0
2024-10-11 14:00:00,83.55,83.58,83.44,83.47,15670.0,82.4944,82.524,82.3858,82.4154,15670.0
2024-10-11 14:30:00,83.47,83.5,83.34,83.39,18984.0,82.4154,82.445,82.2871,82.3364,18984.0
2024-10-11 15:00:00,83.36,83.59,83.35,83.47,21259.0,82.3068,82.5339,82.2969,82.4154,21259.0
2024-10-11 15:30:00,83.46,83.69,83.45,83.5,106959.0,82.4056,82.6326,82.3957,82.445,106959.0
2024-10-14 09:30:00,83.69,83.76,83.36,83.64,20079.0,82.6326,82.7018,82.3068,82.5833,20079.0
2024-10-14 10:00:00,83.62,83.87,83.54,83.82,24961.0,82.5635,82.8104,82.4845,82.761,24961.0
2024-10-14 10:30:00,83.84,84.29,83.84,84.24,13481.0,82.7808,83.2251,82.7808,83.1757,13481.0
2024-10-14 11:00:00,84.29,84.53,84.19,84.34,19647.0,83.2251,83.462,83.1263,83.2744,19647.0
2024-10-14 11:30:00,84.34,84.61,84.34,84.52,18520.0,83.2744,83.541,83.2744,83.4522,18520.0
2024-10-14 12:00:00,84.52,84.71,84.52,84.7,19857.0,83.4522,83.6398,83.4522,83.6299,19857.0
2024-10-14 12:30:00,84.69,84.72,84.57,84.68,19318.0,83.62,83.6496,83.5015,83.6101,19318.0
2024-10-14 13:00:00,84.68,84.81,84.68,84.76,26426.0,83.6101,83.7385,83.6101,83.6891,26426.0
2024-10-14 13:30:00,84.76,84.81,84.66,84.8,23435.0,83.6891,83.7385,83.5904,83.7286,23435.0
2024-10-14 14:00:00,84.81,84.95,84.78,84.9,20813.0,83.7385,83.8767,83.7089,83.8274,20813.0
2024-10-14 14:30:00,84.89,84.99,84.86,84.88,32920.0,83.8175,83.9162,83.7879,83.8076,32920.0
2024-10-14 15:00:00,84.86,85.06,84.85,85.01,45559.0,83.7879,83.9853,83.778,83.936,45559.0
2024-10-14 15:30:00,85.02,85.04,84.78,84.81,178521.0,83.9458,83.9656,83.7089,83.7385,178521.0
2024-10-15 09:30:00,85.26,85.86,85.17,85.36,36637.0,84.1828,84.7752,84.0939,84.2815,36637.0
2024-10-15 10:00:00,85.33,86.21,85.32,86.04,25329.0,84.2519,85.1208,84.2421,84.953,25329.0
2024-10-15 10:30:00,86.04,86.23,85.87,86.13,39601.0,84.953,85.1406,84.7851,85.0418,39601.0
2024-10-15 11:00:00,86.13,86.41,86.06,86.36,41988.0,85.0418,85.3183,84.9727,85.2689,41988.0
2024-10-15 11:30:00,86.38,86.7,86.33,86.33,48071.0,85.2887,85.6046,85.2393,85.2393,48071.0
2024-10-15 12:00:00,86.33,86.44,86.24,86.4,29336.0,85.2393,85.3479,85.1504,85.3084,29336.0
2024-10-15 12:30:00,86.39,86.55,86.29,86.38,32657.0,85.2985,85.4565,85.1998,85.2887,32657.0
2024-10-15 13:00:00,86.37,86.42,86.05,86.13,23545.0,85.2788,85.3282,84.9628,85.0418,23545.0
2024-10-15 13:30:00,86.16,86.21,85.98,85.98,25669.0,85.0714,85.1208,84.8937,84.8937,25669.0
2024-10-15 14:00:00,86.02,86.03,85.64,85.64,14972.0,84.9332,84.9431,84.558,84.558,14972.0
2024-10-15 14:30:00,85.68,85.79,85.64,85.65,19784.0,84.5975,84.7061,84.558,84.5679,19784.0
2024-10-15 15:00:00,85.66,85.67,85.43,85.43,18702.0,84.5778,84.5876,84.3507,84.3507,18702.0
2024-10-15 15:30:00,85.44,85.52,85.02,85.16,189990.0,84.3605,84.4395,83.9458,84.0841,189990.0
2024-10-16 09:30:00,85.29,85.8,85.23,85.8,46686.0,84.2124,84.716,84.1532,84.716,46686.0
2024-10-16 10:00:00,85.79,85.94,85.56,85.56,24358.0,84.7061,84.8542,84.479,84.479,24358.0
2024-10-16 10:30:00,85.57,85.78,85.28,85.43,23604.0,84.4889,84.6962,84.2026,84.3507,23604.0
2024-10-16 11:00:00,85.42,85.66,85.18,85.65,34012.0,84.3408,84.5778,84.1038,84.5679,34012.0
2024-10-16 11:30:00,85.63,85.66,85.44,85.59,25029.0,84.5481,84.5778,84.3605,84.5086,25029.0
2024-10-16 12:00:00,85.6,85.62,85.46,85.51,22548.0,84.5185,84.5383,84.3803,84.4297,22548.0
2024-10-16 12:30:00,85.49,85.6,85.38,85.51,31232.0,84.4099,84.5185,84.3013,84.4297,31232.0
2024-10-16 13:00:00,85.53,85.64,85.42,85.57,16076.0,84.4494,84.558,84.3408,84.4889,16076.0
2024-10-16 13:30:00,85.58,85.72,85.53,85.66,15957.0,84.4988,84.637,84.4494,84.5778,15957.0
2024-10-16 14:00:00,85.64,85.74,85.61,85.61,20402.0,84.558,84.6567,84.5284,84.5284,20402.0
2024-10-16 14:30:00,85.61,85.62,85.42,85.45,71585.0,84.5284,84.5383,84.3408,84.3704,71585.0
2024-10-16 15:00:00,85.45,85.49,85.39,85.45,37945.0,84.3704,84.4099,84.3112,84.3704,37945.0
2024-10-16 15:30:00,85.44,85.74,85.39,85.58,118501.0,84.3605,84.6567,84.3112,84.4988,118501.0
2024-10-17 09:30:00,85.0,85.87,85.0,85.7,45323.0,83.9261,84.7851,83.9261,84.6173,45323.0
2024-10-17 10:00:00,85.69,85.69,85.27,85.33,22707.0,84.6074,84.6074,84.1927,84.2519,22707.0
2024-10-17 10:30:00,85.32,85.55,85.21,85.46,27969.0,84.2421,84.4691,84.1334,84.3803,27969.0
2024-10-17 11:00:00,85.47,85.5,85.14,85.19,42881.0,84.3902,84.4198,84.0643,84.1137,42881.0
2024-10-17 11:30:00,85.19,85.42,85.17,85.4,24308.0,84.1137,84.3408,84.0939,84.321,24308.0
2024-10-17 12:00:00,85.43,85.5,85.38,85.48,11595.0,84.3507,84.4198,84.3013,84.4,11595.0
2024-10-17 12:30:00,85.48,85.69,85.47,85.63,53191.0,84.4,84.6074,84.3902,84.5481,53191.0
2024-10-17 13:00:00,85.67,85.67,85.49,85.51,14719.0,84.5876,84.5876,84.4099,84.4297,14719.0
2024-10-17 13:30:00,85.51,85.58,85.37,85.53,55940.0,84.4297,84.4988,84.2914,84.4494,55940.0
2024-10-17 14:00:00,85.54,85.56,85.29,85.33,23481.0,84.4593,84.479,84.2124,84.2519,23481.0
2024-10-17 14:30:00,85.31,85.43,85.19,85.2,36797.0,84.2322,84.3507,84.1137,84.1236,36797.0
2024-10-17 15:00:00,85.22,85.35,85.17,85.18,45128.0,84.1433,84.2717,84.0939,84.1038,45128.0
2024-10-17 15:30:00,85.18,85.57,85.07,85.46,156988.0,84.1038,84.4889,83.9952,84.3803,156988.0
2024-10-18 09:30:00,85.6,85.9,85.08,85.62,146607.0,84.5185,84.8147,84.0051,84.5383,146607.0
2024-10-18 10:00:00,85.59,85.7,85.26,85.4,78156.0,84.5086,84.6173,84.1828,84.321,78156.0
2024-10-18 10:30:00,85.42,85.64,85.37,85.54,42822.0,84.3408,84.558,84.2914,84.4593,42822.0
2024-10-18 11:00:00,85.51,85.57,85.37,85.49,18819.0,84.4297,84.4889,84.2914,84.4099,18819.0
2024-10-18 11:30:00,85.5,85.6,85.43,85.57,29287.0,84.4198,84.5185,84.3507,84.4889,29287.0
2024-10-18 12:00:00,85.58,85.84,85.52,85.68,44417.0,84.4988,84.7555,84.4395,84.5975,44417.0
2024-10-18 12:30:00,85.68,85.83,85.66,85.75,60514.0,84.5975,84.7456,84.5778,84.6666,60514.0
2024-10-18 13:00:00,85.75,85.94,85.65,85.85,16396.0,84.6666,84.8542,84.5679,84.7654,16396.0
2024-10-18 13:30:00,85.86,86.06,85.85,85.93,56057.0,84.7752,84.9727,84.7654,84.8443,56057.0
2024-10-18 14:00:00,85.92,86.2,85.81,86.09,61471.0,84.8345,85.1109,84.7259,85.0023,61471.0
2024-10-18 14:30:00,86.1,86.18,85.85,85.86,45942.0,85.0122,85.0912,84.7654,84.7752,45942.0
2024-10-18 15:00:00,85.84,85.91,85.75,85.77,39374.0,84.7555,84.8246,84.6666,84.6864,39374.0
2024-10-18 15:30:00,85.75,85.8,85.66,85.7,249302.0,84.6666,84.716,84.5778,84.6173,249302.0
2024-10-21 09:30:00,85.85,85.89,85.34,85.45,33862.0,84.7654,84.8049,84.2618,84.3704,33862.0
2024-10-21 10:00:00,85.44,85.58,85.11,85.11,14864.0,84.3605,84.4988,84.0347,84.0347,14864.0
2024-10-21 10:30:00,85.11,85.24,84.72,85.0,67674.0,84.0347,84.1631,83.6496,83.9261,67674.0
2024-10-21 11:00:00,84.99,84.99,84.63,84.66,41543.0,83.9162,83.9162,83.5608,83.5904,41543.0
2024-10-21 11:30:00,84.66,84.72,84.36,84.64,28327.0,83.5904,83.6496,83.2942,83.5706,28327.0
2024-10-21 12:00:00,84.66,84.66,84.36,84.55,49506.0,83.5904,83.5904,83.2942,83.4818,49506.0
2024-10-21 12:30:00,84.55,84.65,84.5,84.64,26006.0,83.4818,83.5805,83.4324,83.5706,26006.0
2024-10-21 13:00:00,84.64,84.71,84.54,84.54,18269.0,83.5706,83.6398,83.4719,83.4719,18269.0
2024-10-21 13:30:00,84.53,84.62,84.42,84.56,20000.0,83.462,83.5509,83.3534,83.4917,20000.0
2024-10-21 14:00:00,84.53,84.55,84.22,84.25,27624.0,83.462,83.4818,83.1559,83.1856,27624.0
2024-10-21 14:30:00,84.25,84.28,84.05,84.11,26572.0,83.1856,83.2152,82.9881,83.0473,26572.0
2024-10-21 15:00:00,84.11,84.29,84.1,84.17,44172.0,83.0473,83.2251,83.0375,83.1066,44172.0
2024-10-21 15:30:00,84.17,84.23,83.96,84.19,258873.0,83.1066,83.1658,82.8992,83.1263,258873.0
2024-10-22 09:30:00,83.27,83.45,82.01,82.44,108826.0,82.218,82.3957,80.9739,81.3984,108826.0
2024-10-22 10:00:00,82.38,82.84,82.07,82.09,77810.0,81.3392,81.7934,81.0331,81.0529,77810.0
2024-10-22 10:30:00,82.07,82.25,81.92,82.14,56746.0,81.0331,81.2108,80.885,81.1022,56746.0
2024-10-22 11:00:00,82.12,82.17,81.91,82.05,60306.0,81.0825,81.1318,80.8751,81.0134,60306.0
2024-10-22 11:30:00,82.07,82.5,82.06,82.46,265470.0,81.0331,81.4577,81.0232,81.4182,265470.0
2024-10-22 12:00:00,82.42,82.61,82.24,82.59,53965.0,81.3787,81.5663,81.201,81.5465,53965.0
2024-10-22 12:30:00,82.59,82.65,82.34,82.38,23665.0,81.5465,81.6058,81.2997,81.3392,23665.0
2024-10-22 13:00:00,82.4,82.45,82.28,82.45,13934.0,81.3589,81.4083,81.2405,81.4083,13934.0
2024-10-22 13:30:00,82.44,82.55,82.37,82.4,26049.0,81.3984,81.507,81.3293,81.3589,26049.0
2024-10-22 14:00:00,82.4,82.49,82.24,82.34,111248.0,81.3589,81.4478,81.201,81.2997,111248.0
2024-10-22 14:30:00,82.31,82.43,82.1,82.12,83619.0,81.2701,81.3886,81.0627,81.0825,83619.0
2024-10-22 15:00:00,82.06,82.28,81.86,82.19,124647.0,81.0232,81.2405,80.8258,81.1516,124647.0
2024-10-22 15:30:00,82.27,82.36,82.15,82.21,99401.0,81.2306,81.3194,81.1121,81.1713,99401.0
2024-10-23 09:30:00,82.12,82.78,81.9,82.41,45945.0,81.0825,81.7341,80.8653,81.3688,45945.0
2024-10-23 10:00:00,82.42,82.83,82.26,82.62,51282.0,81.3787,81.7835,81.2207,81.5762,51282.0
2024-10-23 10:30:00,82.63,82.64,82.21,82.36,44518.0,81.586,81.5959,81.1713,81.3194,44518.0
2024-10-23 11:00:00,82.36,82.57,82.33,82.53,39385.0,81.3194,81.5268,81.2898,81.4873,39385.0
2024-10-23 11:30:00,82.53,82.78,82.48,82.77,13927.0,81.4873,81.7341,81.4379,81.7243,13927.0
2024-10-23 12:00:00,82.79,82.92,82.46,82.47,28003.0,81.744,81.8724,81.4182,81.4281,28003.0
2024-10-23 12:30:00,82.43,82.54,82.41,82.45,21935.0,81.3886,81.4972,81.3688,81.4083,21935.0
2024-10-23 13:00:00,82.47,82.47,82.23,82.29,27844.0,81.4281,81.4281,81.1911,81.2503,27844.0
2024-10-23 13:30:00,82.28,82.32,82.07,82.08,38560.0,81.2405,81.28,81.0331,81.043,38560.0
2024-10-23 14:00:00,82.06,82.06,81.66,81.98,55291.0,81.0232,81.0232,80.6283,80.9442,55291.0
2024-10-23 14:30:00,82.01,82.1,81.88,81.95,34273.0,80.9739,81.0627,80.8455,80.9146,34273.0
2024-10-23 15:00:00,81.93,82.11,81.85,82.04,38289.0,80.8949,81.0726,80.8159,81.0035,38289.0
2024-10-23 15:30:00,82.04,82.04,81.81,81.98,172926.0,81.0035,81.0035,80.7764,80.9442,172926.0
2024-10-24 09:30:00,82.0,82.38,81.57,82.3,59539.0,80.964,81.3392,80.5394,81.2602,59539.0
2024-10-24 10:00:00,82.31,82.74,82.3,82.74,40912.0,81.2701,81.6946,81.2602,81.6946,40912.0
2024-10-24 10:30:00,82.77,82.9,82.58,82.8,18472.0,81.7243,81.8526,81.5367,81.7539,18472.0
2024-10-24 11:00:00,82.82,82.88,82.67,82.76,33017.0,81.7736,81.8329,81.6255,81.7144,33017.0
2024-10-24 11:30:00,82.67,82.67,82.53,82.61,18442.0,81.6255,81.6255,81.4873,81.5663,18442.0
2024-10-24 12:00:00,82.56,82.72,82.51,82.72,26639.0,81.5169,81.6749,81.4676,81.6749,26639.0
2024-10-24 12:30:00,82.73,82.88,82.73,82.86,18657.0,81.6848,81.8329,81.6848,81.8131,18657.0
2024-10-24 13:00:00,82.84,83.04,82.84,83.03,16484.0,81.7934,81.9909,81.7934,81.981,16484.0
2024-10-24 13:30:00,82.99,83.1,82.86,82.87,26145.0,81.9415,82.0501,81.8131,81.823,26145.0
2024-10-24 14:00:00,82.87,82.92,82.68,82.68,59529.0,81.823,81.8724,81.6354,81.6354,59529.0
2024-10-24 14:30:00,82.68,82.71,82.57,82.71,26127.0,81.6354,81.665,81.5268,81.665,26127.0
2024-10-24 15:00:00,82.67,82.83,82.63,82.81,38145.0,81.6255,81.7835,81.586,81.7638,38145.0
2024-10-24 15:30:00,82.79,82.95,82.77,82.88,107461.0,81.744,81.902,81.7243,81.8329,107461.0
2024-10-25 09:30:00,82.89,82.89,82.41,82.45,86859.0,81.8428,81.8428,81.3688,81.4083,86859.0
2024-10-25 10:00:00,82.45,82.82,82.37,82.69,56290.0,81.4083,81.7736,81.3293,81.6453,56290.0
2024-10-25 10:30:00,82.66,82.73,82.34,82.34,15826.0,81.6157,81.6848,81.2997,81.2997,15826.0
2024-10-25 11:00:00,82.46,82.47,81.94,82.02,26463.0,81.4182,81.4281,80.9048,80.9837,26463.0
2024-10-25 11:30:00,81.97,82.22,81.9,82.14,30322.0,80.9344,81.1812,80.8653,81.1022,30322.0
2024-10-25 12:00:00,82.14,82.16,81.97,82.16,22756.0,81.1022,81.122,80.9344,81.122,22756.0
2024-10-25 12:30:00,82.16,82.16,81.88,82.03,29555.0,81.122,81.122,80.8455,80.9936,29555.0
2024-10-25 13:00:00,82.02,82.07,81.64,81.73,31669.0,80.9837,81.0331,80.6085,80.6974,31669.0
2024-10-25 13:30:00,81.69,81.72,81.46,81.59,93991.0,80.6579,80.6875,80.4308,80.5592,93991.0
2024-10-25 14:00:00,81.59,81.73,81.46,81.7,61453.0,80.5592,80.6974,80.4308,80.6678,61453.0
2024-10-25 14:30:00,81.69,81.76,81.66,81.74,49447.0,80.6579,80.727,80.6283,80.7073,49447.0
2024-10-25 15:00:00,81.73,81.78,81.51,81.62,57459.0,80.6974,80.7468,80.4802,80.5888,57459.0
2024-10-25 15:30:00,81.62,81.62,81.17,81.22,283750.0,80.5888,80.5888,80.1445,80.1939,283750.0
2024-10-28 09:30:00,81.23,82.7,80.81,82.24,140572.0,80.2037,81.6552,79.789,81.201,140572.0
2024-10-28 10:00:00,82.26,82.46,82.11,82.41,66886.0,81.2207,81.4182,81.0726,81.3688,66886.0
2024-10-28 10:30:00,82.42,82.45,82.03,82.37,36810.0,81.3787,81.4083,80.9936,81.3293,36810.0
2024-10-28 11:00:00,82.36,82.51,82.2,82.23,44372.0,81.3194,81.4676,81.1615,81.1911,44372.0
2024-10-28 11:30:00,82.21,82.25,81.91,82.04,50177.0,81.1713,81.2108,80.8751,81.0035,50177.0
2024-10-28 12:00:00,82.02,82.03,81.84,81.91,105657.0,80.9837,80.9936,80.806,80.8751,105657.0
2024-10-28 12:30:00,81.91,81.93,81.55,81.63,67487.0,80.8751,80.8949,80.5197,80.5987,67487.0
2024-10-28 13:00:00,81.63,81.75,81.49,81.71,56387.0,80.5987,80.7172,80.4604,80.6777,56387.0
2024-10-28 13:30:00,81.71,81.88,81.7,81.81,69507.0,80.6777,80.8455,80.6678,80.7764,69507.0
2024-10-28 14:00:00,81.79,81.81,81.54,81.58,56792.0,80.7567,80.7764,80.5098,80.5493,56792.0
2024-10-28 14:30:00,81.57,81.78,81.48,81.55,108250.0,80.5394,80.7468,80.4506,80.5197,108250.0
2024-10-28 15:00:00,81.52,81.61,81.32,81.55,176333.0,80.4901,80.5789,80.2926,80.5197,176333.0
2024-10-28 15:30:00,81.55,81.76,81.39,81.67,473237.0,80.5197,80.727,80.3617,80.6382,473237.0
2024-10-29 09:30:00,80.8,81.07,79.4,80.82,299572.0,79.7792,80.0457,78.3968,79.7989,299572.0
2024-10-29 10:00:00,80.83,81.58,80.63,81.15,217498.0,79.8088,80.5493,79.6113,80.1247,217498.0
2024-10-29 10:30:00,81.17,81.9,81.14,81.39,190799.0,80.1445,80.8653,80.1149,80.3617,190799.0
2024-10-29 11:00:00,81.39,81.46,80.93,81.39,112099.0,80.3617,80.4308,79.9075,80.3617,112099.0
2024-10-29 11:30:00,81.39,81.95,81.22,81.77,242801.0,80.3617,80.9146,80.1939,80.7369,242801.0
2024-10-29 12:00:00,81.76,82.43,81.71,82.17,68318.0,80.727,81.3886,80.6777,81.1318,68318.0
2024-10-29 12:30:00,82.17,82.18,81.72,81.83,74690.0,81.1318,81.1417,80.6875,80.7961,74690.0
2024-10-29 13:00:00,81.83,81.85,81.39,81.44,82114.0,80.7961,80.8159,80.3617,80.4111,82114.0
2024-10-29 13:30:00,81.48,81.48,81.19,81.45,77870.0,80.4506,80.4506,80.1642,80.4209,77870.0
2024-10-29 14:00:00,81.42,81.57,81.32,81.54,67356.0,80.3913,80.5394,80.2926,80.5098,67356.0
2024-10-29 14:30:00,81.52,81.67,81.48,81.57,78031.0,80.4901,80.6382,80.4506,80.5394,78031.0
2024-10-29 15:00:00,81.57,81.58,81.27,81.3,134676.0,80.5394,80.5493,80.2432,80.2728,134676.0
2024-10-29 15:30:00,81.3,81.5,81.14,81.32,560376.0,80.2728,80.4703,80.1149,80.2926,560376.0
2024-10-30 09:30:00,80.5,81.11,80.32,81.01,143964.0,79.4829,80.0852,79.3052,79.9865,143964.0
2024-10-30 10:00:00,80.97,81.03,80.39,80.45,71621.0,79.947,80.0063,79.3743,79.4336,71621.0
2024-10-30 10:30:00,80.5,80.67,80.24,80.54,66309.0,79.4829,79.6508,79.2262,79.5224,66309.0
2024-10-30 11:00:00,80.55,80.65,80.46,80.56,59929.0,79.5323,79.6311,79.4435,79.5422,59929.0
2024-10-30 11:30:00,80.57,80.78,80.56,80.66,46123.0,79.5521,79.7594,79.5422,79.6409,46123.0
2024-10-30 12:00:00,80.65,80.7,80.49,80.54,53303.0,79.6311,79.6804,79.4731,79.5224,53303.0
2024-10-30 12:30:00,80.53,80.8,80.53,80.58,46354.0,79.5126,79.7792,79.5126,79.5619,46354.0
2024-10-30 13:00:00,80.57,80.73,80.54,80.63,52992.0,79.5521,79.71,79.5224,79.6113,52992.0
2024-10-30 13:30:00,80.63,80.77,80.45,80.62,82823.0,79.6113,79.7495,79.4336,79.6014,82823.0
2024-10-30 14:00:00,80.61,80.88,80.59,80.67,46211.0,79.5916,79.8581,79.5718,79.6508,46211.0
2024-10-30 14:30:00,80.67,80.68,80.43,80.44,56000.0,79.6508,79.6607,79.4138,79.4237,56000.0
2024-10-30 15:00:00,80.43,80.44,80.28,80.38,73744.0,79.4138,79.4237,79.2657,79.3645,73744.0
2024-10-30 15:30:00,80.37,80.53,80.25,80.35,373050.0,79.3546,79.5126,79.2361,79.3348,373050.0
2024-10-31 09:30:00,80.0,81.02,80.0,80.45,37114.0,78.9893,79.9964,78.9893,79.4336,37114.0
2024-10-31 10:00:00,80.49,80.51,79.63,79.71,52823.0,79.4731,79.4928,78.6239,78.7029,52823.0
2024-10-31 10:30:00,79.72,80.2,79.67,79.74,41760.0,78.7128,79.1867,78.6634,78.7326,41760.0
2024-10-31 11:00:00,79.72,80.17,79.66,79.97,30861.0,78.7128,79.1571,78.6536,78.9596,30861.0
2024-10-31 11:30:00,80.02,80.22,79.98,80.17,17763.0,79.009,79.2065,78.9695,79.1571,17763.0
2024-10-31 12:00:00,80.19,80.29,80.03,80.21,35772.0,79.1769,79.2756,79.0189,79.1966,35772.0
2024-10-31 12:30:00,80.19,80.2,80.04,80.17,24396.0,79.1769,79.1867,79.0288,79.1571,24396.0
2024-10-31 13:00:00,80.17,80.28,80.16,80.2,26971.0,79.1571,79.2657,79.1472,79.1867,26971.0
2024-10-31 13:30:00,80.17,80.24,80.07,80.18,16787.0,79.1571,79.2262,79.0584,79.167,16787.0
2024-10-31 14:00:00,80.17,80.19,80.05,80.11,25402.0,79.1571,79.1769,79.0386,79.0979,25402.0
2024-10-31 14:30:00,80.1,80.16,80.03,80.16,29308.0,79.088,79.1472,79.0189,79.1472,29308.0
2024-10-31 15:00:00,80.15,80.33,80.04,80.31,40334.0,79.1374,79.3151,79.0288,79.2953,40334.0
2024-10-31 15:30:00,80.32,80.32,79.88,79.9,295428.0,79.3052,79.3052,78.8708,78.8905,295428.0
2024-11-01 09:30:00,80.67,81.23,80.39,80.75,71420.0,79.6508,80.2037,79.3743,79.7298,71420.0
2024-11-01 10:00:00,80.78,80.97,80.61,80.92,35336.0,79.7594,79.947,79.5916,79.8976,35336.0
2024-11-01 10:30:00,80.96,80.98,80.54,80.68,28400.0,79.9371,79.9569,79.5224,79.6607,28400.0
2024-11-01 11:00:00,80.69,80.7,80.5,80.62,13720.0,79.6705,79.6804,79.4829,79.6014,13720.0
2024-11-01 11:30:00,80.66,80.66,80.15,80.28,27732.0,79.6409,79.6409,79.1374,79.2657,27732.0
2024-11-01 12:00:00,80.3,80.43,80.21,80.22,16446.0,79.2855,79.4138,79.1966,79.2065,16446.0
2024-11-01 12:30:00,80.23,80.31,80.1,80.17,17032.0,79.2164,79.2953,79.088,79.1571,17032.0
2024-11-01 13:00:00,80.17,80.36,80.16,80.24,14646.0,79.1571,79.3447,79.1472,79.2262,14646.0
2024-11-01 13:30:00,80.24,80.24,79.99,80.07,26075.0,79.2262,79.2262,78.9794,79.0584,26075.0
2024-11-01 14:00:00,80.05,80.18,79.98,80.06,19438.0,79.0386,79.167,78.9695,79.0485,19438.0
2024-11-01 14:30:00,80.03,80.18,80.01,80.17,21120.0,79.0189,79.167,78.9991,79.1571,21120.0
2024-11-01 15:00:00,80.16,80.3,80.14,80.21,29276.0,79.1472,79.2855,79.1275,79.1966,29276.0
2024-11-01 15:30:00,80.2,80.22,80.06,80.16,142961.0,79.1867,79.2065,79.0485,79.1472,142961.0
2024-11-04 09:30:00,80.46,81.62,80.18,81.52,120716.0,79.4435,80.5888,79.167,80.4901,120716.0
2024-11-04 10:00:00,81.54,81.54,81.15,81.3,28739.0,80.5098,80.5098,80.1247,80.2728,28739.0
2024-11-04 10:30:00,81.3,81.45,80.94,81.02,31538.0,80.2728,80.4209,79.9174,79.9964,31538.0
2024-11-04 11:00:00,81.02,81.27,80.94,80.98,59185.0,79.9964,80.2432,79.9174,79.9569,59185.0
2024-11-04 11:30:00,80.96,80.97,80.65,80.71,19571.0,79.9371,79.947,79.6311,79.6903,19571.0
2024-11-04 12:00:00,80.72,80.75,80.44,80.72,58912.0,79.7002,79.7298,79.4237,79.7002,58912.0
2024-11-04 12:30:00,80.72,80.73,80.6,80.69,20658.0,79.7002,79.71,79.5817,79.6705,20658.0
2024-11-04 13:00:00,80.68,80.74,80.5,80.65,17819.0,79.6607,79.7199,79.4829,79.6311,17819.0
2024-11-04 13:30:00,80.63,80.77,80.48,80.53,28652.0,79.6113,79.7495,79.4632,79.5126,28652.0
2024-11-04 14:00:00,80.55,80.6,80.46,80.53,20153.0,79.5323,79.5817,79.4435,79.5126,20153.0
2024-11-04 14:30:00,80.52,80.69,80.51,80.59,23570.0,79.5027,79.6705,79.4928,79.5718,23570.0
2024-11-04 15:00:00,80.56,80.78,80.52,80.77,30775.0,79.5422,79.7594,79.5027,79.7495,30775.0
2024-11-04 15:30:00,80.75,80.79,80.58,80.78,148697.0,79.7298,79.7693,79.5619,79.7594,148697.0
2024-11-05 09:30:00,80.14,81.12,80.06,81.04,45230.0,79.1275,80.0951,79.0485,80.0161,45230.0
2024-11-05 10:00:00,81.09,81.36,80.93,81.31,13193.0,80.0655,80.3321,79.9075,80.2827,13193.0
2024-11-05 10:30:00,81.32,81.5,81.29,81.32,21059.0,80.2926,80.4703,80.263,80.2926,21059.0
2024-11-05 11:00:00,81.34,81.65,81.25,81.27,36032.0,80.3123,80.6184,80.2235,80.2432,36032.0
2024-11-05 11:30:00,81.27,81.45,81.27,81.37,14754.0,80.2432,80.4209,80.2432,80.342,14754.0
2024-11-05 12:00:00,81.4,81.4,81.21,81.21,16745.0,80.3716,80.3716,80.184,80.184,16745.0
2024-11-05 12:30:00,81.23,81.4,81.23,81.35,12393.0,80.2037,80.3716,80.2037,80.3222,12393.0
2024-11-05 13:00:00,81.36,81.48,81.36,81.45,13728.0,80.3321,80.4506,80.3321,80.4209,13728.0
2024-11-05 13:30:00,81.47,81.61,81.44,81.61,14339.0,80.4407,80.5789,80.4111,80.5789,14339.0
2024-11-05 14:00:00,81.58,81.64,81.5,81.5,18450.0,80.5493,80.6085,80.4703,80.4703,18450.0
2024-11-05 14:30:00,81.49,81.61,81.4,81.45,25721.0,80.4604,80.5789,80.3716,80.4209,25721.0
2024-11-05 15:00:00,81.44,81.56,81.43,81.56,22153.0,80.4111,80.5296,80.4012,80.5296,22153.0
2024-11-05 15:30:00,81.56,81.79,81.54,81.78,120261.0,80.5296,80.7567,80.5098,80.7468,120261.0
2024-11-06 09:30:00,81.24,81.39,78.02,79.79,189430.0,80.2136,80.3617,77.0343,78.7819,189430.0
2024-11-06 10:00:00,79.89,81.07,79.89,80.79,141374.0,78.8807,80.0457,78.8807,79.7693,141374.0
2024-11-06 10:30:00,80.72,80.72,79.95,80.17,76717.0,79.7002,79.7002,78.9399,79.1571,76717.0
2024-11-06 11:00:00,80.18,80.19,79.59,79.7,58650.0,79.167,79.1769,78.5844,78.6931,58650.0
2024-11-06 11:30:00,79.75,80.56,79.75,80.54,84592.0,78.7424,79.5422,78.7424,79.5224,84592.0
2024-11-06 12:00:00,80.5,80.51,80.14,80.3,59303.0,79.4829,79.4928,79.1275,79.2855,59303.0
2024-11-06 12:30:00,80.29,80.69,80.21,80.69,42622.0,79.2756,79.6705,79.1966,79.6705,42622.0
2024-11-06 13:00:00,80.74,81.22,80.59,81.18,62908.0,79.7199,80.1939,79.5718,80.1544,62908.0
2024-11-06 13:30:00,81.19,81.25,80.88,80.91,40501.0,80.1642,80.2235,79.8581,79.8878,40501.0
2024-11-06 14:00:00,80.91,81.06,80.67,80.7,67440.0,79.8878,80.0359,79.6508,79.6804,67440.0
2024-11-06 14:30:00,80.7,80.78,80.37,80.47,62747.0,79.6804,79.7594,79.3546,79.4533,62747.0
2024-11-06 15:00:00,80.46,80.66,80.35,80.6,86947.0,79.4435,79.6409,79.3348,79.5817,86947.0
2024-11-06 15:30:00,80.6,80.69,80.19,80.22,387833.0,79.5817,79.6705,79.1769,79.2065,387833.0
2024-11-07 09:30:00,80.28,80.9,79.95,80.37,86115.0,79.2657,79.8779,78.9399,79.3546,86115.0
2024-11-07 10:00:00,80.37,80.61,80.11,80.48,44392.0,79.3546,79.5916,79.0979,79.4632,44392.0
2024-11-07 10:30:00,80.46,80.95,80.41,80.42,69266.0,79.4435,79.9273,79.3941,79.404,69266.0
2024-11-07 11:00:00,80.48,80.56,80.26,80.27,30612.0,79.4632,79.5422,79.246,79.2559,30612.0
2024-11-07 11:30:00,80.26,80.28,79.97,80.03,22582.0,79.246,79.2657,78.9596,79.0189,22582.0
2024-11-07 12:00:00,80.03,80.24,80.02,80.22,23448.0,79.0189,79.2262,79.009,79.2065,23448.0
2024-11-07 12:30:00,80.22,80.39,80.19,80.36,21781.0,79.2065,79.3743,79.1769,79.3447,21781.0
2024-11-07 13:00:00,80.37,80.4,80.18,80.19,22278.0,79.3546,79.3842,79.167,79.1769,22278.0
2024-11-07 13:30:00,80.18,80.18,79.97,79.99,33758.0,79.167,79.167,78.9596,78.9794,33758.0
2024-11-07 14:00:00,79.97,80.12,79.71,79.81,38491.0,78.9596,79.1077,78.7029,78.8017,38491.0
2024-11-07 14:30:00,79.82,79.92,79.62,79.91,40011.0,78.8115,78.9103,78.6141,78.9004,40011.0
2024-11-07 15:00:00,79.88,80.43,79.74,80.15,45945.0,78.8708,79.4138,78.7326,79.1374,45945.0
2024-11-07 15:30:00,80.15,80.31,80.06,80.24,219893.0,79.1374,79.2953,79.0485,79.2262,219893.0
2024-11-08 09:30:00,80.05,81.67,80.02,81.29,112824.0,79.3218,80.927,79.2921,80.5505,112824.0
2024-11-08 10:00:00,81.29,82.04,81.27,81.77,58120.0,80.5505,81.2937,80.5307,81.0261,58120.0
2024-11-08 10:30:00,81.79,81.92,81.5,81.59,54191.0,81.046,81.1748,80.7586,80.8478,54191.0
2024-11-08 11:00:00,81.62,81.84,81.59,81.64,35190.0,80.8775,81.0955,80.8478,80.8973,35190.0
2024-11-08 11:30:00,81.64,81.65,81.39,81.5,46005.0,80.8973,80.9072,80.6496,80.7586,46005.0
2024-11-08 12:00:00,81.47,81.49,81.28,81.37,35445.0,80.7289,80.7487,80.5406,80.6298,35445.0
2024-11-08 12:30:00,81.35,81.41,81.28,81.37,34306.0,80.61,80.6694,80.5406,80.6298,34306.0
2024-11-08 13:00:00,81.38,81.38,81.14,81.34,35662.0,80.6397,80.6397,80.4019,80.6001,35662.0
2024-11-08 13:30:00,81.33,81.33,81.08,81.24,28681.0,80.5901,80.5901,80.3424,80.501,28681.0
2024-11-08 14:00:00,81.23,81.39,81.22,81.39,35295.0,80.4911,80.6496,80.4811,80.6496,35295.0
2024-11-08 14:30:00,81.4,81.47,81.28,81.44,39451.0,80.6595,80.7289,80.5406,80.6991,39451.0
2024-11-08 15:00:00,81.44,81.45,81.05,81.09,57011.0,80.6991,80.7091,80.3127,80.3523,57011.0
2024-11-08 15:30:00,81.09,81.11,80.86,80.96,211643.0,80.3523,80.3721,80.1244,80.2235,211643.0
2024-11-11 09:30:00,81.32,81.74,80.96,81.33,20267.0,80.5802,80.9964,80.2235,80.5901,20267.0
2024-11-11 10:00:00,81.31,81.65,81.1,81.22,19544.0,80.5703,80.9072,80.3622,80.4811,19544.0
2024-11-11 10:30:00,81.28,81.6,81.11,81.58,40735.0,80.5406,80.8577,80.3721,80.8379,40735.0
2024-11-11 11:00:00,81.58,81.67,81.51,81.61,30542.0,80.8379,80.927,80.7685,80.8676,30542.0
2024-11-11 11:30:00,81.59,81.83,81.59,81.74,25428.0,80.8478,81.0856,80.8478,80.9964,25428.0
2024-11-11 12:00:00,81.74,81.74,81.55,81.62,19570.0,80.9964,80.9964,80.8081,80.8775,19570.0
2024-11-11 12:30:00,81.61,81.64,81.56,81.56,19146.0,80.8676,80.8973,80.818,80.818,19146.0
2024-11-11 13:00:00,81.52,81.53,81.25,81.37,18742.0,80.7784,80.7883,80.5109,80.6298,18742.0
2024-11-11 13:30:00,81.38,81.38,81.23,81.26,14310.0,80.6397,80.6397,80.4911,80.5208,14310.0
2024-11-11 14:00:00,81.27,81.28,81.07,81.26,31582.0,80.5307,80.5406,80.3325,80.5208,31582.0
2024-11-11 14:30:00,81.24,81.31,81.11,81.27,20261.0,80.501,80.5703,80.3721,80.5307,20261.0
2024-11-11 15:00:00,81.26,81.26,80.94,80.94,27097.0,80.5208,80.5208,80.2037,80.2037,27097.0
2024-11-11 15:30:00,80.93,80.93,80.7,80.79,162860.0,80.1938,80.1938,79.9659,80.0551,162860.0
2024-11-12 09:30:00,80.52,80.84,79.93,80.02,50483.0,79.7875,80.1046,79.2029,79.2921,50483.0
2024-11-12 10:00:00,80.02,80.05,79.7,79.7,82352.0,79.2921,79.3218,78.975,78.975,82352.0
2024-11-12 10:30:00,79.73,80.02,79.62,79.75,39029.0,79.0047,79.2921,78.8957,79.0245,39029.0
2024-11-12 11:00:00,79.76,80.11,79.73,80.11,30651.0,79.0344,79.3812,79.0047,79.3812,30651.0
2024-11-12 11:30:00,80.09,80.16,79.72,79.76,35471.0,79.3614,79.4308,78.9948,79.0344,35471.0
2024-11-12 12:00:00,79.76,79.91,79.65,79.68,32837.0,79.0344,79.1831,78.9254,78.9552,32837.0
2024-11-12 12:30:00,79.62,79.66,79.44,79.55,34193.0,78.8957,78.9353,78.7173,78.8263,34193.0
2024-11-12 13:00:00,79.55,79.7,79.37,79.49,40978.0,78.8263,78.975,78.648,78.7669,40978.0
2024-11-12 13:30:00,79.51,79.63,79.43,79.62,28750.0,78.7867,78.9056,78.7074,78.8957,28750.0
2024-11-12 14:00:00,79.62,79.75,79.55,79.7,46821.0,78.8957,79.0245,78.8263,78.975,46821.0
2024-11-12 14:30:00,79.68,79.71,79.57,79.63,37857.0,78.9552,78.9849,78.8462,78.9056,37857.0
2024-11-12 15:00:00,79.64,79.65,79.5,79.53,32881.0,78.9155,78.9254,78.7768,78.8065,32881.0
2024-11-12 15:30:00,79.5,79.52,78.99,79.04,212986.0,78.7768,78.7966,78.2714,78.321,212986.0
2024-11-13 09:30:00,79.81,79.91,79.35,79.86,49395.0,79.084,79.1831,78.6282,79.1335,49395.0
2024-11-13 10:00:00,79.85,79.85,79.17,79.37,29555.0,79.1236,79.1236,78.4498,78.648,29555.0
2024-11-13 10:30:00,79.33,79.43,79.17,79.36,29489.0,78.6083,78.7074,78.4498,78.6381,29489.0
2024-11-13 11:00:00,79.4,79.4,79.14,79.27,36321.0,78.6777,78.6777,78.4201,78.5489,36321.0
2024-11-13 11:30:00,79.26,79.59,79.23,79.59,48951.0,78.539,78.866,78.5092,78.866,48951.0
2024-11-13 12:00:00,79.59,79.82,79.36,79.39,32726.0,78.866,79.0939,78.6381,78.6678,32726.0
2024-11-13 12:30:00,79.37,79.6,79.36,79.54,25267.0,78.648,78.8759,78.6381,78.8164,25267.0
2024-11-13 13:00:00,79.55,79.6,79.37,79.45,20215.0,78.8263,78.8759,78.648,78.7272,20215.0
2024-11-13 13:30:00,79.42,79.57,79.34,79.37,46693.0,78.6975,78.8462,78.6182,78.648,46693.0
2024-11-13 14:00:00,79.37,79.41,79.18,79.19,42127.0,78.648,78.6876,78.4597,78.4696,42127.0
2024-11-13 14:30:00,79.2,79.23,78.97,79.01,33298.0,78.4795,78.5092,78.2516,78.2912,33298.0
2024-11-13 15:00:00,79.04,79.16,78.95,79.11,56638.0,78.321,78.4399,78.2318,78.3903,56638.0
2024-11-13 15:30:00,79.09,79.39,79.05,79.26,180170.0,78.3705,78.6678,78.3309,78.539,180170.0
2024-11-14 09:30:00,78.82,79.4,78.58,79.22,39516.0,78.103,78.6777,77.8652,78.4993,39516.0
2024-11-14 10:00:00,79.25,79.59,79.18,79.52,56295.0,78.5291,78.866,78.4597,78.7966,56295.0
2024-11-14 10:30:00,79.52,79.57,79.2,79.21,36198.0,78.7966,78.8462,78.4795,78.4894,36198.0
2024-11-14 11:00:00,79.18,79.4,78.98,79.38,40586.0,78.4597,78.6777,78.2615,78.6579,40586.0
2024-11-14 11:30:00,79.37,79.42,79.16,79.23,53658.0,78.648,78.6975,78.4399,78.5092,53658.0
2024-11-14 12:00:00,79.23,79.24,79.09,79.15,41644.0,78.5092,78.5192,78.3705,78.43,41644.0
2024-11-14 12:30:00,79.15,79.23,79.03,79.23,36119.0,78.43,78.5092,78.3111,78.5092,36119.0
2024-11-14 13:00:00,79.23,79.36,79.15,79.17,40978.0,78.5092,78.6381,78.43,78.4498,40978.0
2024-11-14 13:30:00,79.15,79.2,79.12,79.16,42495.0,78.43,78.4795,78.4002,78.4399,42495.0
2024-11-14 14:00:00,79.15,79.42,79.13,79.4,93277.0,78.43,78.6975,78.4102,78.6777,93277.0
2024-11-14 14:30:00,79.4,79.52,79.39,79.47,43096.0,78.6777,78.7966,78.6678,78.7471,43096.0
2024-11-14 15:00:00,79.47,79.49,79.09,79.45,131831.0,78.7471,78.7669,78.3705,78.7272,131831.0
2024-11-14 15:30:00,79.45,79.48,79.03,79.16,279798.0,78.7272,78.757,78.3111,78.4399,279798.0
2024-11-15 09:30:00,78.68,79.46,78.53,79.13,125477.0,77.9642,78.7372,77.8156,78.4102,125477.0
2024-11-15 10:00:00,79.14,79.14,78.71,78.73,21642.0,78.4201,78.4201,77.994,78.0138,21642.0
2024-11-15 10:30:00,78.74,78.92,78.65,78.7,18928.0,78.0237,78.2021,77.9345,77.9841,18928.0
2024-11-15 11:00:00,78.7,78.84,78.59,78.65,29146.0,77.9841,78.1228,77.8751,77.9345,29146.0
2024-11-15 11:30:00,78.64,78.67,78.44,78.55,31805.0,77.9246,77.9543,77.7264,77.8354,31805.0
2024-11-15 12:00:00,78.53,78.7,78.39,78.52,43799.0,77.8156,77.9841,77.6769,77.8057,43799.0
2024-11-15 12:30:00,78.51,78.51,78.31,78.32,27350.0,77.7958,77.7958,77.5976,77.6075,27350.0
2024-11-15 13:00:00,78.33,78.38,78.23,78.26,39044.0,77.6174,77.667,77.5183,77.5481,39044.0
2024-11-15 13:30:00,78.25,78.31,78.18,78.23,45823.0,77.5382,77.5976,77.4688,77.5183,45823.0
2024-11-15 14:00:00,78.24,78.26,78.16,78.2,25857.0,77.5283,77.5481,77.449,77.4886,25857.0
2024-11-15 14:30:00,78.19,78.36,78.11,78.25,40296.0,77.4787,77.6472,77.3994,77.5382,40296.0
2024-11-15 15:00:00,78.24,78.47,78.22,78.23,39680.0,77.5283,77.7562,77.5084,77.5183,39680.0
2024-11-15 15:30:00,78.23,78.49,78.22,78.42,144870.0,77.5183,77.776,77.5084,77.7066,144870.0
2024-11-18 09:30:00,77.79,77.99,77.25,77.66,64980.0,77.0823,77.2805,76.5473,76.9535,64980.0
2024-11-18 10:00:00,77.69,78.04,77.58,77.75,118846.0,76.9833,77.3301,76.8743,77.0427,118846.0
2024-11-18 10:30:00,77.74,77.77,77.35,77.42,71791.0,77.0328,77.0625,76.6463,76.7157,71791.0
2024-11-18 11:00:00,77.39,77.58,77.37,77.45,83148.0,76.686,76.8743,76.6662,76.7454,83148.0
2024-11-18 11:30:00,77.43,78.24,77.42,77.64,92552.0,76.7256,77.5283,76.7157,76.9337,92552.0
2024-11-18 12:00:00,77.66,77.66,77.41,77.46,56725.0,76.9535,76.9535,76.7058,76.7553,56725.0
2024-11-18 12:30:00,77.46,77.68,77.44,77.52,63262.0,76.7553,76.9733,76.7355,76.8148,63262.0
2024-11-18 13:00:00,77.52,77.52,77.16,77.2,72886.0,76.8148,76.8148,76.4581,76.4977,72886.0
2024-11-18 13:30:00,77.19,77.29,77.08,77.27,83717.0,76.4878,76.5869,76.3788,76.5671,83717.0
2024-11-18 14:00:00,77.26,77.33,77.16,77.17,57862.0,76.5572,76.6265,76.4581,76.468,57862.0
2024-11-18 14:30:00,77.17,77.25,77.03,77.05,65328.0,76.468,76.5473,76.3293,76.3491,65328.0
2024-11-18 15:00:00,77.03,77.04,76.78,76.87,105976.0,76.3293,76.3392,76.0815,76.1707,105976.0
2024-11-18 15:30:00,76.86,77.13,76.77,77.09,438609.0,76.1608,76.4283,76.0716,76.3887,438609.0
2024-11-19 09:30:00,76.55,76.85,75.8,76.23,42035.0,75.8536,76.1509,75.1104,75.5365,42035.0
2024-11-19 10:00:00,76.19,76.25,75.83,76.23,36850.0,75.4969,75.5564,75.1402,75.5365,36850.0
2024-11-19 10:30:00,76.23,76.51,76.22,76.48,33388.0,75.5365,75.814,75.5266,75.7843,33388.0
2024-11-19 11:00:00,76.45,76.73,76.4,76.68,65724.0,75.7545,76.032,75.705,75.9824,65724.0
2024-11-19 11:30:00,76.69,76.73,76.57,76.7,32793.0,75.9924,76.032,75.8734,76.0023,32793.0
2024-11-19 12:00:00,76.7,76.73,76.54,76.73,41843.0,76.0023,76.032,75.8437,76.032,41843.0
2024-11-19 12:30:00,76.73,76.88,76.59,76.59,29072.0,76.032,76.1806,75.8933,75.8933,29072.0
2024-11-19 13:00:00,76.59,76.59,76.37,76.42,34603.0,75.8933,75.8933,75.6753,75.7248,34603.0
2024-11-19 13:30:00,76.4,76.7,76.33,76.69,40240.0,75.705,76.0023,75.6356,75.9924,40240.0
2024-11-19 14:00:00,76.68,76.78,76.59,76.67,36543.0,75.9824,76.0815,75.8933,75.9725,36543.0
2024-11-19 14:30:00,76.66,76.67,76.43,76.56,56763.0,75.9626,75.9725,75.7347,75.8635,56763.0
2024-11-19 15:00:00,76.56,76.69,76.25,76.33,59384.0,75.8635,75.9924,75.5564,75.6356,59384.0
2024-11-19 15:30:00,76.33,76.35,76.11,76.18,292977.0,75.6356,75.6554,75.4176,75.487,292977.0
2024-11-20 09:30:00,76.63,77.12,76.3,77.09,71548.0,75.9329,76.4184,75.6059,76.3887,71548.0
2024-11-20 10:00:00,77.03,77.19,76.8,76.93,26718.0,76.3293,76.4878,76.1014,76.2302,26718.0
2024-11-20 10:30:00,76.92,77.12,76.82,76.96,41450.0,76.2203,76.4184,76.1212,76.2599,41450.0
2024-11-20 11:00:00,76.93,76.93,76.73,76.78,54077.0,76.2302,76.2302,76.032,76.0815,54077.0
2024-11-20 11:30:00,76.79,76.86,76.68,76.76,24933.0,76.0914,76.1608,75.9824,76.0617,24933.0
2024-11-20 12:00:00,76.8,76.8,76.6,76.65,40927.0,76.1014,76.1014,75.9032,75.9527,40927.0
2024-11-20 12:30:00,76.67,76.88,76.66,76.69,36694.0,75.9725,76.1806,75.9626,75.9924,36694.0
2024-11-20 13:00:00,76.69,76.74,76.59,76.67,39103.0,75.9924,76.0419,75.8933,75.9725,39103.0
2024-11-20 13:30:00,76.67,76.73,76.63,76.66,47971.0,75.9725,76.032,75.9329,75.9626,47971.0
2024-11-20 14:00:00,76.66,76.81,76.66,76.78,31832.0,75.9626,76.1113,75.9626,76.0815,31832.0
2024-11-20 14:30:00,76.78,76.92,76.77,76.82,35370.0,76.0815,76.2203,76.0716,76.1212,35370.0
2024-11-20 15:00:00,76.81,76.92,76.76,76.89,37578.0,76.1113,76.2203,76.0617,76.1905,37578.0
2024-11-20 15:30:00,76.89,77.05,76.83,77.01,176850.0,76.1905,76.3491,76.1311,76.3094,176850.0
2024-11-21 09:30:00,76.9,77.49,76.71,77.29,92881.0,76.2004,76.7851,76.0122,76.5869,92881.0
2024-11-21 10:00:00,77.3,77.65,77.28,77.52,51443.0,76.5968,76.9436,76.577,76.8148,51443.0
2024-11-21 10:30:00,77.52,78.16,77.42,77.96,53632.0,76.8148,77.449,76.7157,77.2508,53632.0
2024-11-21 11:00:00,77.97,77.99,77.75,77.88,49266.0,77.2607,77.2805,77.0427,77.1715,49266.0
2024-11-21 11:30:00,77.88,77.96,77.7,77.84,29079.0,77.1715,77.2508,76.9932,77.1319,29079.0
2024-11-21 12:00:00,77.85,77.85,77.68,77.82,30837.0,77.1418,77.1418,76.9733,77.1121,30837.0
2024-11-21 12:30:00,77.83,77.83,77.61,77.71,31705.0,77.122,77.122,76.904,77.0031,31705.0
2024-11-21 13:00:00,77.73,77.93,77.72,77.87,43803.0,77.0229,77.2211,77.013,77.1616,43803.0
2024-11-21 13:30:00,77.86,77.93,77.8,77.84,46735.0,77.1517,77.2211,77.0923,77.1319,46735.0
2024-11-21 14:00:00,77.86,78.17,77.85,78.16,48134.0,77.1517,77.4589,77.1418,77.449,48134.0
2024-11-21 14:30:00,78.16,78.21,78.08,78.17,54297.0,77.449,77.4985,77.3697,77.4589,54297.0
2024-11-21 15:00:00,78.18,78.38,78.04,78.32,58172.0,77.4688,77.667,77.3301,77.6075,58172.0
2024-11-21 15:30:00,78.32,78.49,78.29,78.32,337916.0,77.6075,77.776,77.5778,77.6075,337916.0
2024-11-22 09:30:00,78.8,79.42,78.42,79.37,39297.0,78.0832,78.6975,77.7066,78.648,39297.0
2024-11-22 10:00:00,79.43,79.43,78.79,78.92,25865.0,78.7074,78.7074,78.0732,78.2021,25865.0
2024-11-22 10:30:00,78.97,79.36,78.96,79.35,30626.0,78.2516,78.6381,78.2417,78.6282,30626.0
2024-11-22 11:00:00,79.38,79.38,78.88,79.1,28122.0,78.6579,78.6579,78.1624,78.3804,28122.0
2024-11-22 11:30:00,79.09,79.23,79.0,79.1,41126.0,78.3705,78.5092,78.2813,78.3804,41126.0
2024-11-22 12:00:00,79.09,79.09,78.93,79.05,33016.0,78.3705,78.3705,78.212,78.3309,33016.0
2024-11-22 12:30:00,79.03,79.1,78.84,79.07,13611.0,78.3111,78.3804,78.1228,78.3507,13611.0
2024-11-22 13:00:00,79.08,79.19,79.01,79.08,30474.0,78.3606,78.4696,78.2912,78.3606,30474.0
2024-11-22 13:30:00,79.06,79.1,78.96,79.01,26972.0,78.3408,78.3804,78.2417,78.2912,26972.0
2024-11-22 14:00:00,79.0,79.12,78.86,78.95,48448.0,78.2813,78.4002,78.1426,78.2318,48448.0
2024-11-22 14:30:00,78.95,78.97,78.87,78.89,27699.0,78.2318,78.2516,78.1525,78.1723,27699.0
2024-11-22 15:00:00,78.87,78.87,78.71,78.84,46652.0,78.1525,78.1525,77.994,78.1228,46652.0
2024-11-22 15:30:00,78.84,79.16,78.8,78.99,129084.0,78.1228,78.4399,78.0832,78.2714,129084.0
2024-11-25 09:30:00,80.2,81.78,80.0,81.7,67901.0,79.4704,81.036,79.2722,80.9568,67901.0
2024-11-25 10:00:00,81.69,82.41,81.61,82.41,52309.0,80.9469,81.6603,80.8676,81.6603,52309.0
2024-11-25 10:30:00,82.39,83.03,82.22,83.03,51941.0,81.6405,82.2747,81.472,82.2747,51941.0
2024-11-25 11:00:00,83.02,83.06,82.82,82.88,83151.0,82.2648,82.3044,82.0666,82.126,83151.0
2024-11-25 11:30:00,82.91,82.91,82.26,82.33,34629.0,82.1558,82.1558,81.5117,81.581,34629.0
2024-11-25 12:00:00,82.33,82.53,82.22,82.23,25089.0,81.581,81.7792,81.472,81.482,25089.0
2024-11-25 12:30:00,82.25,82.34,82.02,82.16,46925.0,81.5018,81.591,81.2739,81.4126,46925.0
2024-11-25 13:00:00,82.17,82.47,82.14,82.43,19427.0,81.4225,81.7198,81.3928,81.6801,19427.0
2024-11-25 13:30:00,82.42,82.57,82.4,82.49,20822.0,81.6702,81.8189,81.6504,81.7396,20822.0
2024-11-25 14:00:00,82.5,82.5,82.24,82.31,29059.0,81.7495,81.7495,81.4919,81.5612,29059.0
2024-11-25 14:30:00,82.3,82.32,82.2,82.27,20616.0,81.5513,81.5711,81.4522,81.5216,20616.0
2024-11-25 15:00:00,82.25,82.44,82.09,82.3,30969.0,81.5018,81.69,81.3432,81.5513,30969.0
2024-11-25 15:30:00,82.26,82.38,82.03,82.16,161768.0,81.5117,81.6306,81.2838,81.4126,161768.0
2024-11-26 09:30:00,81.01,81.75,80.16,80.49,47566.0,80.2731,81.0063,79.4308,79.7578,47566.0
2024-11-26 10:00:00,80.43,80.67,80.2,80.23,27439.0,79.6983,79.9361,79.4704,79.5001,27439.0
2024-11-26 10:30:00,80.25,80.33,79.86,80.23,52130.0,79.52,79.5992,79.1335,79.5001,52130.0
2024-11-26 11:00:00,80.24,80.46,80.08,80.42,30927.0,79.5101,79.7281,79.3515,79.6884,30927.0
2024-11-26 11:30:00,80.44,80.44,80.2,80.22,24821.0,79.7082,79.7082,79.4704,79.4902,24821.0
2024-11-26 12:00:00,80.22,80.45,80.18,80.27,22020.0,79.4902,79.7181,79.4506,79.5398,22020.0
2024-11-26 12:30:00,80.29,80.36,80.18,80.34,40171.0,79.5596,79.629,79.4506,79.6091,40171.0
2024-11-26 13:00:00,80.35,80.89,80.35,80.69,34549.0,79.6191,80.1541,79.6191,79.956,34549.0
2024-11-26 13:30:00,80.65,80.69,80.46,80.53,32756.0,79.9163,79.956,79.7281,79.7974,32756.0
2024-11-26 14:00:00,80.56,80.67,80.45,80.64,44898.0,79.8271,79.9361,79.7181,79.9064,44898.0
2024-11-26 14:30:00,80.6,80.67,80.51,80.61,37758.0,79.8668,79.9361,79.7776,79.8767,37758.0
2024-11-26 15:00:00,80.6,80.64,80.14,80.26,64084.0,79.8668,79.9064,79.411,79.5299,64084.0
2024-11-26 15:30:00,80.26,80.73,80.18,80.71,227725.0,79.5299,79.9956,79.4506,79.9758,227725.0
2024-11-27 09:30:00,80.99,81.48,80.92,80.92,34990.0,80.2532,80.7388,80.1839,80.1839,34990.0
2024-11-27 10:00:00,80.85,81.05,80.72,81.01,24462.0,80.1145,80.3127,79.9857,80.2731,24462.0
2024-11-27 10:30:00,80.98,80.98,80.72,80.75,16844.0,80.2433,80.2433,79.9857,80.0154,16844.0
2024-11-27 11:00:00,80.76,80.89,80.62,80.63,18767.0,80.0253,80.1541,79.8866,79.8965,18767.0
2024-11-27 11:30:00,80.62,80.73,80.61,80.69,16563.0,79.8866,79.9956,79.8767,79.956,16563.0
2024-11-27 12:00:00,80.7,80.85,80.69,80.75,14621.0,79.9659,80.1145,79.956,80.0154,14621.0
2024-11-27 12:30:00,80.73,80.73,80.56,80.59,7610.0,79.9956,79.9956,79.8271,79.8569,7610.0
2024-11-27 13:00:00,80.58,80.66,80.54,80.56,15692.0,79.847,79.9262,79.8073,79.8271,15692.0
2024-11-27 13:30:00,80.56,80.59,80.48,80.58,18950.0,79.8271,79.8569,79.7479,79.847,18950.0
2024-11-27 14:00:00,80.59,80.75,80.54,80.56,29900.0,79.8569,80.0154,79.8073,79.8271,29900.0
2024-11-27 14:30:00,80.55,80.81,80.54,80.75,26693.0,79.8172,80.0749,79.8073,80.0154,26693.0
2024-11-27 15:00:00,80.74,80.75,80.61,80.63,9005.0,80.0055,80.0154,79.8767,79.8965,9005.0
2024-11-27 15:30:00,80.61,80.65,80.39,80.42,95739.0,79.8767,79.9163,79.6587,79.6884,95739.0
2024-11-29 09:30:00,80.78,81.2,80.35,80.72,26418.0,80.0451,80.4613,79.6191,79.9857,26418.0
2024-11-29 10:00:00,80.69,80.85,80.45,80.79,20373.0,79.956,80.1145,79.7181,80.0551,20373.0
2024-11-29 10:30:00,80.8,80.91,80.73,80.81,17704.0,80.065,80.174,79.9956,80.0749,17704.0
2024-11-29 11:00:00,80.84,80.92,80.66,80.85,21625.0,80.1046,80.1839,79.9262,80.1145,21625.0
2024-11-29 11:30:00,80.87,80.97,80.86,80.91,23362.0,80.1343,80.2334,80.1244,80.174,23362.0
2024-11-29 12:00:00,80.88,81.09,80.8,80.81,13019.0,80.1442,80.3523,80.065,80.0749,13019.0
2024-11-29 12:30:00,80.81,81.07,80.54,80.57,102128.0,80.0749,80.3325,79.8073,79.8371,102128.0
2024-12-02 09:30:00,80.22,80.84,79.97,80.01,26209.0,79.4902,80.1046,79.2425,79.2822,26209.0
2024-12-02 10:00:00,79.98,80.07,79.72,79.99,33804.0,79.2524,79.3416,78.9948,79.2623,33804.0
2024-12-02 10:30:00,79.97,80.29,79.9,80.25,28559.0,79.2425,79.5596,79.1732,79.52,28559.0
2024-12-02 11:00:00,80.2,80.41,79.94,80.41,29181.0,79.4704,79.6785,79.2128,79.6785,29181.0
2024-12-02 11:30:00,80.4,80.46,80.24,80.42,29019.0,79.6686,79.7281,79.5101,79.6884,29019.0
2024-12-02 12:00:00,80.42,80.53,80.37,80.48,14259.0,79.6884,79.7974,79.6389,79.7479,14259.0
2024-12-02 12:30:00,80.48,80.7,80.48,80.52,22878.0,79.7479,79.9659,79.7479,79.7875,22878.0
2024-12-02 13:00:00,80.52,80.71,80.45,80.71,22950.0,79.7875,79.9758,79.7181,79.9758,22950.0
2024-12-02 13:30:00,80.73,80.8,80.66,80.69,18450.0,79.9956,80.065,79.9262,79.956,18450.0
2024-12-02 14:00:00,80.69,80.69,80.51,80.58,26600.0,79.956,79.956,79.7776,79.847,26600.0
2024-12-02 14:30:00,80.6,80.87,80.36,80.87,66190.0,79.8668,80.1343,79.629,80.1343,66190.0
2024-12-02 15:00:00,80.87,80.87,80.61,80.72,37936.0,80.1343,80.1343,79.8767,79.9857,37936.0
2024-12-02 15:30:00,80.72,80.9,80.46,80.51,220496.0,79.9857,80.1641,79.7281,79.7776,220496.0
2024-12-03 09:30:00,80.88,80.88,80.36,80.4,30328.0,80.1442,80.1442,79.629,79.6686,30328.0
2024-12-03 10:00:00,80.31,80.74,80.19,80.65,21657.0,79.5794,80.0055,79.4605,79.9163,21657.0
2024-12-03 10:30:00,80.63,80.64,80.38,80.44,15117.0,79.8965,79.9064,79.6488,79.7082,15117.0
2024-12-03 11:00:00,80.41,80.41,80.16,80.24,22070.0,79.6785,79.6785,79.4308,79.5101,22070.0
2024-12-03 11:30:00,80.24,80.49,80.24,80.44,29848.0,79.5101,79.7578,79.5101,79.7082,29848.0
2024-12-03 12:00:00,80.42,80.76,80.41,80.74,33104.0,79.6884,80.0253,79.6785,80.0055,33104.0
2024-12-03 12:30:00,80.72,80.93,80.72,80.86,26325.0,79.9857,80.1938,79.9857,80.1244,26325.0
2024-12-03 13:00:00,80.86,81.0,80.8,80.8,42313.0,80.1244,80.2631,80.065,80.065,42313.0
2024-12-03 13:30:00,80.78,80.8,80.69,80.8,22287.0,80.0451,80.065,79.956,80.065,22287.0
2024-12-03 14:00:00,80.79,80.95,80.78,80.95,32006.0,80.0551,80.2136,80.0451,80.2136,32006.0
2024-12-03 14:30:00,80.95,81.17,80.94,81.09,36303.0,80.2136,80.4316,80.2037,80.3523,36303.0
2024-12-03 15:00:00,81.06,81.16,80.93,80.94,40198.0,80.3226,80.4217,80.1938,80.2037,40198.0
2024-12-03 15:30:00,80.93,80.93,80.68,80.75,171997.0,80.1938,80.1938,79.9461,80.0154,171997.0
2024-12-04 09:30:00,80.38,80.63,80.18,80.22,25698.0,79.6488,79.8965,79.4506,79.4902,25698.0
2024-12-04 10:00:00,80.25,80.25,79.5,79.78,15952.0,79.52,79.52,78.7768,79.0542,15952.0
2024-12-04 10:30:00,79.77,79.89,79.52,79.8,37025.0,79.0443,79.1632,78.7966,79.0741,37025.0
2024-12-04 11:00:00,79.79,80.06,79.69,80.05,13894.0,79.0642,79.3317,78.9651,79.3218,13894.0
2024-12-04 11:30:00,80.03,80.26,80.02,80.12,14774.0,79.302,79.5299,79.2921,79.3911,14774.0
2024-12-04 12:00:00,80.11,80.29,80.07,80.19,16027.0,79.3812,79.5596,79.3416,79.4605,16027.0
2024-12-04 12:30:00,80.2,80.3,80.13,80.28,18486.0,79.4704,79.5695,79.4011,79.5497,18486.0
2024-12-04 13:00:00,80.27,80.27,80.09,80.11,14200.0,79.5398,79.5398,79.3614,79.3812,14200.0
2024-12-04 13:30:00,80.1,80.1,79.96,80.01,15615.0,79.3713,79.3713,79.2326,79.2822,15615.0
2024-12-04 14:00:00,80.0,80.18,79.94,80.17,36668.0,79.2722,79.4506,79.2128,79.4407,36668.0
2024-12-04 14:30:00,80.15,80.31,80.15,80.22,45845.0,79.4209,79.5794,79.4209,79.4902,45845.0
2024-12-04 15:00:00,80.2,80.31,80.18,80.19,19649.0,79.4704,79.5794,79.4506,79.4605,19649.0
2024-12-04 15:30:00,80.19,80.47,80.13,80.36,109084.0,79.4605,79.738,79.4011,79.629,109084.0
2024-12-05 09:30:00,80.38,80.78,80.23,80.72,16509.0,79.6488,80.0451,79.5001,79.9857,16509.0
2024-12-05 10:00:00,80.66,80.78,80.42,80.55,50565.0,79.9262,80.0451,79.6884,79.8172,50565.0
2024-12-05 10:30:00,80.52,80.92,80.49,80.76,24442.0,79.7875,80.1839,79.7578,80.0253,24442.0
2024-12-05 11:00:00,80.78,80.82,80.49,80.62,20765.0,80.0451,80.0848,79.7578,79.8866,20765.0
2024-12-05 11:30:00,80.61,80.72,80.52,80.53,14934.0,79.8767,79.9857,79.7875,79.7974,14934.0
2024-12-05 12:00:00,80.55,80.62,80.43,80.43,17858.0,79.8172,79.8866,79.6983,79.6983,17858.0
2024-12-05 12:30:00,80.45,80.66,80.44,80.59,16146.0,79.7181,79.9262,79.7082,79.8569,16146.0
2024-12-05 13:00:00,80.59,80.59,80.4,80.45,17015.0,79.8569,79.8569,79.6686,79.7181,17015.0
2024-12-05 13:30:00,80.41,80.49,80.35,80.46,19050.0,79.6785,79.7578,79.6191,79.7281,19050.0
2024-12-05 14:00:00,80.44,80.53,80.37,80.43,19011.0,79.7082,79.7974,79.6389,79.6983,19011.0
2024-12-05 14:30:00,80.42,80.57,80.39,80.51,15496.0,79.6884,79.8371,79.6587,79.7776,15496.0
2024-12-05 15:00:00,80.46,80.47,80.21,80.38,27840.0,79.7281,79.738,79.4803,79.6488,27840.0
2024-12-05 15:30:00,80.4,80.48,80.3,80.38,134658.0,79.6686,79.7479,79.5695,79.6488,134658.0
2024-12-06 09:30:00,81.28,81.71,81.13,81.33,41438.0,80.5406,80.9667,80.392,80.5901,41438.0
2024-12-06 10:00:00,81.37,81.52,80.93,80.98,40117.0,80.6298,80.7784,80.1938,80.2433,40117.0
2024-12-06 10:30:00,81.02,81.21,81.02,81.15,36167.0,80.283,80.4712,80.283,80.4118,36167.0
2024-12-06 11:00:00,81.11,81.11,80.77,80.79,23897.0,80.3721,80.3721,80.0352,80.0551,23897.0
2024-12-06 11:30:00,80.76,80.92,80.6,80.9,20028.0,80.0253,80.1839,79.8668,80.1641,20028.0
2024-12-06 12:00:00,80.89,80.91,80.75,80.79,20145.0,80.1541,80.174,80.0154,80.0551,20145.0
2024-12-06 12:30:00,80.75,80.82,80.7,80.75,24086.0,80.0154,80.0848,79.9659,80.0154,24086.0
2024-12-06 13:00:00,80.75,80.91,80.73,80.88,25901.0,80.0154,80.174,79.9956,80.1442,25901.0
2024-12-06 13:30:00,80.88,80.94,80.76,80.8,27419.0,80.1442,80.2037,80.0253,80.065,27419.0
2024-12-06 14:00:00,80.8,80.82,80.67,80.73,45057.0,80.065,80.0848,79.9361,79.9956,45057.0
2024-12-06 14:30:00,80.73,80.83,80.71,80.8,31273.0,79.9956,80.0947,79.9758,80.065,31273.0
2024-12-06 15:00:00,80.78,80.89,80.75,80.86,45302.0,80.0451,80.1541,80.0154,80.1244,45302.0
2024-12-06 15:30:00,80.84,81.04,80.74,81.0,216698.0,80.1046,80.3028,80.0055,80.2631,216698.0
2024-12-09 09:30:00,81.11,81.78,80.75,81.44,94718.0,80.3721,81.036,80.0154,80.6991,94718.0
2024-12-09 10:00:00,81.53,81.94,81.32,81.91,42340.0,80.7883,81.1946,80.5802,81.1649,42340.0
2024-12-09 10:30:00,81.93,82.02,81.75,81.89,45909.0,81.1847,81.2739,81.0063,81.145,45909.0
2024-12-09 11:00:00,81.86,81.86,81.48,81.66,37809.0,81.1153,81.1153,80.7388,80.9171,37809.0
2024-12-09 11:30:00,81.63,81.8,81.52,81.73,35521.0,80.8874,81.0559,80.7784,80.9865,35521.0
2024-12-09 12:00:00,81.75,81.77,81.47,81.5,44011.0,81.0063,81.0261,80.7289,80.7586,44011.0
2024-12-09 12:30:00,81.47,81.58,81.39,81.57,29269.0,80.7289,80.8379,80.6496,80.828,29269.0
2024-12-09 13:00:00,81.56,81.58,81.43,81.54,35912.0,80.818,80.8379,80.6892,80.7982,35912.0
2024-12-09 13:30:00,81.54,81.65,81.52,81.57,34971.0,80.7982,80.9072,80.7784,80.828,34971.0
2024-12-09 14:00:00,81.56,81.62,81.42,81.61,40379.0,80.818,80.8775,80.6793,80.8676,40379.0
2024-12-09 14:30:00,81.6,81.71,81.58,81.63,44031.0,80.8577,80.9667,80.8379,80.8874,44031.0
2024-12-09 15:00:00,81.64,81.64,81.33,81.46,60317.0,80.8973,80.8973,80.5901,80.719,60317.0
2024-12-09 15:30:00,81.43,81.49,81.19,81.25,346832.0,80.6892,80.7487,80.4514,80.5109,346832.0
2024-12-10 09:30:00,80.58,81.19,78.7,79.76,96187.0,79.847,80.4514,77.9841,79.0344,96187.0
2024-12-10 10:00:00,79.75,79.75,79.15,79.4,34579.0,79.0245,79.0245,78.43,78.6777,34579.0
2024-12-10 10:30:00,79.43,79.99,79.41,79.94,37887.0,78.7074,79.2623,78.6876,79.2128,37887.0
2024-12-10 11:00:00,79.92,80.15,79.81,80.15,30078.0,79.193,79.4209,79.084,79.4209,30078.0
2024-12-10 11:30:00,80.16,80.45,80.05,80.07,29175.0,79.4308,79.7181,79.3218,79.3416,29175.0
2024-12-10 12:00:00,80.07,80.39,80.07,80.26,27733.0,79.3416,79.6587,79.3416,79.5299,27733.0
2024-12-10 12:30:00,80.25,80.42,80.25,80.31,20360.0,79.52,79.6884,79.52,79.5794,20360.0
2024-12-10 13:00:00,80.33,80.33,80.05,80.05,23023.0,79.5992,79.5992,79.3218,79.3218,23023.0
2024-12-10 13:30:00,80.05,80.1,79.88,79.91,33174.0,79.3218,79.3713,79.1533,79.1831,33174.0
2024-12-10 14:00:00,79.9,79.96,79.53,79.93,40381.0,79.1732,79.2326,78.8065,79.2029,40381.0
2024-12-10 14:30:00,79.91,80.1,79.82,80.04,36116.0,79.1831,79.3713,79.0939,79.3119,36116.0
2024-12-10 15:00:00,80.03,80.07,79.57,79.61,42877.0,79.302,79.3416,78.8462,78.8858,42877.0
2024-12-10 15:30:00,79.58,79.6,79.22,79.38,149810.0,78.8561,78.8759,78.4993,78.6579,149810.0
2024-12-11 09:30:00,80.1,80.2,79.7,79.72,48989.0,79.3713,79.4704,78.975,78.9948,48989.0
2024-12-11 10:00:00,79.74,79.83,79.38,79.53,38916.0,79.0146,79.1038,78.6579,78.8065,38916.0
2024-12-11 10:30:00,79.49,79.51,79.04,79.08,33220.0,78.7669,78.7867,78.321,78.3606,33220.0
2024-12-11 11:00:00,79.08,79.24,78.87,79.22,39821.0,78.3606,78.5192,78.1525,78.4993,39821.0
2024-12-11 11:30:00,79.2,79.63,79.2,79.52,26695.0,78.4795,78.9056,78.4795,78.7966,26695.0
2024-12-11 12:00:00,79.52,79.54,79.21,79.23,16511.0,78.7966,78.8164,78.4894,78.5092,16511.0
2024-12-11 12:30:00,79.25,79.47,79.21,79.39,20584.0,78.5291,78.7471,78.4894,78.6678,20584.0
2024-12-11 13:00:00,79.4,79.52,79.29,79.52,22086.0,78.6777,78.7966,78.5687,78.7966,22086.0
2024-12-11 13:30:00,79.52,79.54,79.19,79.21,37433.0,78.7966,78.8164,78.4696,78.4894,37433.0
2024-12-11 14:00:00,79.24,79.32,79.14,79.26,37634.0,78.5192,78.5984,78.4201,78.539,37634.0
2024-12-11 14:30:00,79.26,79.53,79.24,79.37,40357.0,78.539,78.8065,78.5192,78.648,40357.0
2024-12-11 15:00:00,79.37,79.55,79.34,79.54,66347.0,78.648,78.8263,78.6182,78.8164,66347.0
2024-12-11 15:30:00,79.52,79.66,79.23,79.33,198368.0,78.7966,78.9353,78.5092,78.6083,198368.0
2024-12-12 09:30:00,79.23,79.26,78.74,79.05,26746.0,78.5092,78.539,78.0237,78.3309,26746.0
2024-12-12 10:00:00,79.05,79.07,78.64,78.78,23839.0,78.3309,78.3507,77.9246,78.0633,23839.0
2024-12-12 10:30:00,78.78,79.48,78.78,79.47,45552.0,78.0633,78.757,78.0633,78.7471,45552.0
2024-12-12 11:00:00,79.46,79.62,79.33,79.57,37463.0,78.7372,78.8957,78.6083,78.8462,37463.0
2024-12-12 11:30:00,79.56,79.56,79.23,79.23,25659.0,78.8362,78.8362,78.5092,78.5092,25659.0
2024-12-12 12:00:00,79.22,79.37,79.17,79.36,21222.0,78.4993,78.648,78.4498,78.6381,21222.0
2024-12-12 12:30:00,79.36,79.36,79.21,79.28,17108.0,78.6381,78.6381,78.4894,78.5588,17108.0
2024-12-12 13:00:00,79.29,79.37,79.25,79.31,24148.0,78.5687,78.648,78.5291,78.5885,24148.0
2024-12-12 13:30:00,79.3,79.44,79.25,79.41,35097.0,78.5786,78.7173,78.5291,78.6876,35097.0
2024-12-12 14:00:00,79.4,79.5,79.3,79.34,45290.0,78.6777,78.7768,78.5786,78.6182,45290.0
2024-12-12 14:30:00,79.35,79.42,79.19,79.27,40318.0,78.6282,78.6975,78.4696,78.5489,40318.0
2024-12-12 15:00:00,79.28,79.37,79.2,79.33,26728.0,78.5588,78.648,78.4795,78.6083,26728.0
2024-12-12 15:30:00,79.33,79.33,79.07,79.24,145991.0,78.6083,78.6083,78.3507,78.5192,145991.0
2024-12-13 09:30:00,78.79,79.37,78.58,78.7,33807.0,78.0732,78.648,77.8652,77.9841,33807.0
2024-12-13 10:00:00,78.71,78.75,78.44,78.68,14044.0,77.994,78.0336,77.7264,77.9642,14044.0
2024-12-13 10:30:00,78.65,78.85,78.36,78.84,28719.0,77.9345,78.1327,77.6472,78.1228,28719.0
2024-12-13 11:00:00,78.89,79.0,78.78,79.0,29647.0,78.1723,78.2813,78.0633,78.2813,29647.0
2024-12-13 11:30:00,78.98,79.0,78.79,78.95,11461.0,78.2615,78.2813,78.0732,78.2318,11461.0
2024-12-13 12:00:00,78.94,78.94,78.6,78.67,13291.0,78.2219,78.2219,77.885,77.9543,13291.0
2024-12-13 12:30:00,78.66,78.69,78.49,78.68,18424.0,77.9444,77.9742,77.776,77.9642,18424.0
2024-12-13 13:00:00,78.64,78.67,78.56,78.6,16401.0,77.9246,77.9543,77.8453,77.885,16401.0
2024-12-13 13:30:00,78.59,78.61,78.47,78.48,19426.0,77.8751,77.8949,77.7562,77.7661,19426.0
2024-12-13 14:00:00,78.46,78.58,78.45,78.48,20698.0,77.7463,77.8652,77.7363,77.7661,20698.0
2024-12-13 14:30:00,78.47,78.65,78.41,78.61,21123.0,77.7562,77.9345,77.6967,77.8949,21123.0
2024-12-13 15:00:00,78.65,78.76,78.54,78.55,25561.0,77.9345,78.0435,77.8255,77.8354,25561.0
2024-12-13 15:30:00,78.51,78.81,78.46,78.76,92443.0,77.7958,78.0931,77.7463,78.0435,92443.0
2024-12-16 09:30:00,78.03,78.63,77.89,78.55,64890.0,77.3202,77.9147,77.1814,77.8354,64890.0
2024-12-16 10:00:00,78.6,78.76,78.39,78.71,44442.0,77.885,78.0435,77.6769,77.994,44442.0
2024-12-16 10:30:00,78.75,78.86,78.48,78.51,54798.0,78.0336,78.1426,77.7661,77.7958,54798.0
2024-12-16 11:00:00,78.56,78.56,78.18,78.2,28587.0,77.8453,77.8453,77.4688,77.4886,28587.0
2024-12-16 11:30:00,78.29,78.53,78.24,78.35,41821.0,77.5778,77.8156,77.5283,77.6373,41821.0
2024-12-16 12:00:00,78.35,78.48,78.22,78.22,29176.0,77.6373,77.7661,77.5084,77.5084,29176.0
2024-12-16 12:30:00,78.25,78.33,78.18,78.26,20730.0,77.5382,77.6174,77.4688,77.5481,20730.0
2024-12-16 13:00:00,78.31,78.34,78.24,78.31,10657.0,77.5976,77.6273,77.5283,77.5976,10657.0
2024-12-16 13:30:00,78.29,78.45,78.23,78.45,13713.0,77.5778,77.7363,77.5183,77.7363,13713.0
2024-12-16 14:00:00,78.45,78.47,78.23,78.25,23231.0,77.7363,77.7562,77.5183,77.5382,23231.0
2024-12-16 14:30:00,78.25,78.32,78.15,78.3,23530.0,77.5382,77.6075,77.4391,77.5877,23530.0
2024-12-16 15:00:00,78.28,78.34,77.92,77.97,37424.0,77.5679,77.6273,77.2112,77.2607,37424.0
2024-12-16 15:30:00,77.97,78.0,77.72,77.79,129040.0,77.2607,77.2904,77.013,77.0823,129040.0
2024-12-17 09:30:00,77.0,78.04,76.75,77.58,84181.0,76.2995,77.3301,76.0518,76.8743,84181.0
2024-12-17 10:00:00,77.62,77.62,76.98,77.18,47105.0,76.9139,76.9139,76.2797,76.4779,47105.0
2024-12-17 10:30:00,77.16,77.16,76.82,76.86,33598.0,76.4581,76.4581,76.1212,76.1608,33598.0
2024-12-17 11:00:00,76.89,77.4,76.86,77.11,30326.0,76.1905,76.6959,76.1608,76.4085,30326.0
2024-12-17 11:30:00,77.1,77.17,76.9,77.08,30492.0,76.3986,76.468,76.2004,76.3788,30492.0
2024-12-17 12:00:00,77.13,77.2,76.78,76.87,29397.0,76.4283,76.4977,76.0815,76.1707,29397.0
2024-12-17 12:30:00,76.83,76.92,76.71,76.89,22299.0,76.1311,76.2203,76.0122,76.1905,22299.0
2024-12-17 13:00:00,76.91,76.94,76.72,76.78,30832.0,76.2104,76.2401,76.0221,76.0815,30832.0
2024-12-17 13:30:00,76.79,76.79,76.48,76.63,36748.0,76.0914,76.0914,75.7843,75.9329,36748.0
2024-12-17 14:00:00,76.63,76.68,76.52,76.55,62247.0,75.9329,75.9824,75.8239,75.8536,62247.0
2024-12-17 14:30:00,76.55,76.55,76.32,76.35,60516.0,75.8536,75.8536,75.6257,75.6554,60516.0
2024-12-17 15:00:00,76.38,76.42,76.28,76.36,47716.0,75.6852,75.7248,75.5861,75.6654,47716.0
2024-12-17 15:30:00,76.35,76.68,76.29,76.58,134710.0,75.6554,75.9824,75.596,75.8834,134710.0
2024-12-18 09:30:00,76.59,77.21,76.35,76.8,36934.0,75.8933,76.5076,75.6554,76.1014,36934.0
2024-12-18 10:00:00,76.82,76.88,76.65,76.77,35043.0,76.1212,76.1806,75.9527,76.0716,35043.0
2024-12-18 10:30:00,76.78,76.99,76.64,76.77,43925.0,76.0815,76.2896,75.9428,76.0716,43925.0
2024-12-18 11:00:00,76.77,76.85,76.69,76.78,32030.0,76.0716,76.1509,75.9924,76.0815,32030.0
2024-12-18 11:30:00,76.77,76.83,76.7,76.73,22839.0,76.0716,76.1311,76.0023,76.032,22839.0
2024-12-18 12:00:00,76.74,76.84,76.59,76.75,28139.0,76.0419,76.141,75.8933,76.0518,28139.0
2024-12-18 12:30:00,76.75,76.77,76.62,76.73,23025.0,76.0518,76.0716,75.923,76.032,23025.0
2024-12-18 13:00:00,76.71,76.77,76.61,76.77,14841.0,76.0122,76.0716,75.9131,76.0716,14841.0
2024-12-18 13:30:00,76.77,76.88,76.75,76.88,36523.0,76.0716,76.1806,76.0518,76.1806,36523.0
2024-12-18 14:00:00,76.86,76.86,75.82,75.83,44951.0,76.1608,76.1608,75.1303,75.1402,44951.0
2024-12-18 14:30:00,75.77,75.99,74.97,75.03,59803.0,75.0807,75.2987,74.288,74.3475,59803.0
2024-12-18 15:00:00,75.03,75.18,74.68,74.78,71940.0,74.3475,74.4961,74.0006,74.0997,71940.0
2024-12-18 15:30:00,74.77,74.81,73.91,73.95,237775.0,74.0898,74.1295,73.2376,73.2773,237775.0
2024-12-19 09:30:00,73.39,74.4,73.15,73.85,44350.0,72.7224,73.7232,72.4846,73.1782,44350.0
2024-12-19 10:00:00,73.84,73.89,73.52,73.58,53144.0,73.1683,73.2178,72.8512,72.9106,53144.0
2024-12-19 10:30:00,73.58,73.64,72.98,73.17,51737.0,72.9106,72.9701,72.3161,72.5044,51737.0
2024-12-19 11:00:00,73.16,73.36,72.97,73.31,60121.0,72.4945,72.6926,72.3062,72.6431,60121.0
2024-12-19 11:30:00,73.29,73.34,72.96,73.03,42818.0,72.6233,72.6728,72.2963,72.3656,42818.0
2024-12-19 12:00:00,73.01,73.06,72.87,72.98,29223.0,72.3458,72.3954,72.2071,72.3161,29223.0
2024-12-19 12:30:00,72.98,72.98,72.72,72.78,29144.0,72.3161,72.3161,72.0585,72.1179,29144.0
2024-12-19 13:00:00,72.75,72.89,72.68,72.86,42342.0,72.0882,72.2269,72.0188,72.1972,42342.0
2024-12-19 13:30:00,72.84,73.14,72.76,73.14,49533.0,72.1774,72.4746,72.0981,72.4746,49533.0
2024-12-19 14:00:00,73.12,73.15,72.84,72.94,48900.0,72.4548,72.4846,72.1774,72.2765,48900.0
2024-12-19 14:30:00,72.95,73.04,72.84,72.94,52954.0,72.2864,72.3756,72.1774,72.2765,52954.0
2024-12-19 15:00:00,72.93,73.11,72.79,73.02,72183.0,72.2666,72.4449,72.1278,72.3557,72183.0
2024-12-19 15:30:00,73.02,73.02,72.63,72.72,203268.0,72.3557,72.3557,71.9693,72.0585,203268.0
2024-12-20 09:30:00,72.64,73.69,72.61,73.08,182734.0,71.9792,73.0196,71.9495,72.4152,182734.0
2024-12-20 10:00:00,73.13,73.43,72.93,73.41,37361.0,72.4647,72.762,72.2666,72.7422,37361.0
2024-12-20 10:30:00,73.46,73.79,73.46,73.58,63367.0,72.7917,73.1187,72.7917,72.9106,63367.0
2024-12-20 11:00:00,73.59,74.1,73.59,74.0,44097.0,72.9206,73.4259,72.9206,73.3268,44097.0
2024-12-20 11:30:00,74.0,74.38,74.0,74.34,42476.0,73.3268,73.7034,73.3268,73.6637,42476.0
2024-12-20 12:00:00,74.33,74.56,74.27,74.48,51473.0,73.6538,73.8817,73.5944,73.8025,51473.0
2024-12-20 12:30:00,74.48,74.51,74.26,74.48,58538.0,73.8025,73.8322,73.5845,73.8025,58538.0
2024-12-20 13:00:00,74.48,74.52,74.14,74.14,36804.0,73.8025,73.8421,73.4655,73.4655,36804.0
2024-12-20 13:30:00,74.15,74.32,74.02,74.18,59650.0,73.4755,73.6439,73.3466,73.5052,59650.0
2024-12-20 14:00:00,74.17,74.29,74.06,74.27,44597.0,73.4953,73.6142,73.3863,73.5944,44597.0
2024-12-20 14:30:00,74.27,74.33,74.15,74.19,57894.0,73.5944,73.6538,73.4755,73.5151,57894.0
2024-12-20 15:00:00,74.21,74.36,74.1,74.23,62136.0,73.5349,73.6835,73.4259,73.5547,62136.0
2024-12-20 15:30:00,74.25,74.48,73.99,74.36,394551.0,73.5745,73.8025,73.3169,73.6835,394551.0
2024-12-23 09:30:00,73.91,74.43,73.77,73.9,62820.0,73.2376,73.7529,73.0989,73.2277,62820.0
2024-12-23 10:00:00,73.91,74.06,73.7,74.0,22405.0,73.2376,73.3863,73.0296,73.3268,22405.0
2024-12-23 10:30:00,74.05,74.09,73.76,73.79,20761.0,73.3764,73.416,73.089,73.1187,20761.0
2024-12-23 11:00:00,73.8,73.93,73.77,73.83,23471.0,73.1286,73.2575,73.0989,73.1584,23471.0
2024-12-23 11:30:00,73.83,74.09,73.78,74.09,14057.0,73.1584,73.416,73.1088,73.416,14057.0
2024-12-23 12:00:00,74.09,74.12,73.93,73.94,19791.0,73.416,73.4457,73.2575,73.2674,19791.0
2024-12-23 12:30:00,73.94,73.94,73.77,73.85,18036.0,73.2674,73.2674,73.0989,73.1782,18036.0
2024-12-23 13:00:00,73.88,73.96,73.79,73.9,15523.0,73.2079,73.2872,73.1187,73.2277,15523.0
2024-12-23 13:30:00,73.92,73.96,73.69,73.87,28433.0,73.2476,73.2872,73.0196,73.198,28433.0
2024-12-23 14:00:00,73.84,73.93,73.79,73.9,17069.0,73.1683,73.2575,73.1187,73.2277,17069.0
2024-12-23 14:30:00,73.91,74.0,73.83,73.91,26681.0,73.2376,73.3268,73.1584,73.2376,26681.0
2024-12-23 15:00:00,73.89,73.92,73.68,73.73,42745.0,73.2178,73.2476,73.0097,73.0593,42745.0
2024-12-23 15:30:00,73.73,74.01,73.65,73.87,166004.0,73.0593,73.3367,72.98,73.198,166004.0
2024-12-24 09:30:00,73.74,73.81,73.49,73.49,16623.0,73.0692,73.1386,72.8215,72.8215,16623.0
2024-12-24 10:00:00,73.52,73.77,73.52,73.57,13909.0,72.8512,73.0989,72.8512,72.9007,13909.0
2024-12-24 10:30:00,73.55,73.76,73.4,73.56,12607.0,72.8809,73.089,72.7323,72.8908,12607.0
2024-12-24 11:00:00,73.57,73.61,73.37,73.45,9898.0,72.9007,72.9404,72.7026,72.7818,9898.0
2024-12-24 11:30:00,73.49,73.72,73.49,73.58,16005.0,72.8215,73.0494,72.8215,72.9106,16005.0
2024-12-24 12:00:00,73.58,73.83,73.58,73.8,19028.0,72.9106,73.1584,72.9106,73.1286,19028.0
2024-12-24 12:30:00,73.77,74.13,73.75,74.13,43317.0,73.0989,73.4556,73.0791,73.4556,43317.0
2024-12-26 09:30:00,73.5,73.68,73.1,73.68,28629.0,72.8314,73.0097,72.435,73.0097,28629.0
2024-12-26 10:00:00,73.73,73.81,73.48,73.55,48283.0,73.0593,73.1386,72.8116,72.8809,48283.0
2024-12-26 10:30:00,73.56,73.76,73.46,73.74,14093.0,72.8908,73.089,72.7917,73.0692,14093.0
2024-12-26 11:00:00,73.74,73.9,73.71,73.8,12796.0,73.0692,73.2277,73.0395,73.1286,12796.0
2024-12-26 11:30:00,73.82,73.87,73.77,73.79,12507.0,73.1485,73.198,73.0989,73.1187,12507.0
2024-12-26 12:00:00,73.76,73.84,73.63,73.63,20146.0,73.089,73.1683,72.9602,72.9602,20146.0
2024-12-26 12:30:00,73.61,73.68,73.51,73.54,11602.0,72.9404,73.0097,72.8413,72.871,11602.0
2024-12-26 13:00:00,73.55,73.75,73.53,73.7,18502.0,72.8809,73.0791,72.8611,73.0296,18502.0
2024-12-26 13:30:00,73.69,73.7,73.61,73.66,8786.0,73.0196,73.0296,72.9404,72.9899,8786.0
2024-12-26 14:00:00,73.64,73.67,73.59,73.59,11510.0,72.9701,72.9998,72.9206,72.9206,11510.0
2024-12-26 14:30:00,73.59,73.7,73.58,73.65,18368.0,72.9206,73.0296,72.9106,72.98,18368.0
2024-12-26 15:00:00,73.65,73.67,73.57,73.65,17020.0,72.98,72.9998,72.9007,72.98,17020.0
2024-12-26 15:30:00,73.63,73.98,73.59,73.81,114806.0,72.9602,73.307,72.9206,73.1386,114806.0
2024-12-27 09:30:00,73.39,74.11,73.35,74.03,17329.0,72.7224,73.4358,72.6827,73.3566,17329.0
2024-12-27 10:00:00,73.97,73.97,73.45,73.48,9512.0,73.2971,73.2971,72.7818,72.8116,9512.0
2024-12-27 10:30:00,73.46,73.72,73.41,73.56,22508.0,72.7917,73.0494,72.7422,72.8908,22508.0
2024-12-27 11:00:00,73.58,73.58,73.3,73.32,12185.0,72.9106,72.9106,72.6332,72.653,12185.0
2024-12-27 11:30:00,73.31,73.51,72.91,73.11,63228.0,72.6431,72.8413,72.2467,72.4449,63228.0
2024-12-27 12:00:00,73.05,73.11,72.85,72.91,12332.0,72.3855,72.4449,72.1873,72.2467,12332.0
2024-12-27 12:30:00,72.94,73.01,72.72,72.93,26245.0,72.2765,72.3458,72.0585,72.2666,26245.0
2024-12-27 13:00:00,72.92,73.05,72.92,72.99,12906.0,72.2566,72.3855,72.2566,72.326,12906.0
2024-12-27 13:30:00,72.96,73.14,72.94,73.09,20157.0,72.2963,72.4746,72.2765,72.4251,20157.0
2024-12-27 14:00:00,73.08,73.25,73.03,73.16,47012.0,72.4152,72.5836,72.3656,72.4945,47012.0
2024-12-27 14:30:00,73.14,73.4,73.05,73.35,14529.0,72.4746,72.7323,72.3855,72.6827,14529.0
2024-12-27 15:00:00,73.38,73.38,73.03,73.09,12270.0,72.7125,72.7125,72.3656,72.4251,12270.0
2024-12-27 15:30:00,73.05,73.33,73.02,73.22,103607.0,72.3855,72.6629,72.3557,72.5539,103607.0
2024-12-30 09:30:00,72.96,72.96,71.76,71.88,28206.0,72.2963,72.2963,71.1072,71.2261,28206.0
2024-12-30 10:00:00,71.82,72.19,71.82,72.0,23171.0,71.1667,71.5333,71.1667,71.345,23171.0
2024-12-30 10:30:00,71.95,72.25,71.9,72.14,39984.0,71.2955,71.5927,71.2459,71.4837,39984.0
2024-12-30 11:00:00,72.18,72.47,72.14,72.47,33907.0,71.5234,71.8107,71.4837,71.8107,33907.0
2024-12-30 11:30:00,72.47,72.65,72.33,72.53,14790.0,71.8107,71.9891,71.672,71.8702,14790.0
2024-12-30 12:00:00,72.53,72.74,72.5,72.64,12734.0,71.8702,72.0783,71.8405,71.9792,12734.0
2024-12-30 12:30:00,72.62,72.7,72.53,72.7,12198.0,71.9594,72.0386,71.8702,72.0386,12198.0
2024-12-30 13:00:00,72.7,72.79,72.55,72.55,17687.0,72.0386,72.1278,71.89,71.89,17687.0
2024-12-30 13:30:00,72.55,72.74,72.55,72.69,21292.0,71.89,72.0783,71.89,72.0287,21292.0
2024-12-30 14:00:00,72.7,72.73,72.46,72.56,17982.0,72.0386,72.0684,71.8008,71.8999,17982.0
2024-12-30 14:30:00,72.54,72.65,72.49,72.58,17657.0,71.8801,71.9891,71.8306,71.9197,17657.0
2024-12-30 15:00:00,72.6,72.75,72.48,72.57,22569.0,71.9396,72.0882,71.8207,71.9098,22569.0
2024-12-30 15:30:00,72.57,72.76,72.48,72.54,114203.0,71.9098,72.0981,71.8207,71.8801,114203.0
2024-12-31 09:30:00,72.91,73.02,72.61,72.72,12901.0,72.2467,72.3557,71.9495,72.0585,12901.0
2024-12-31 10:00:00,72.85,72.99,72.72,72.93,19103.0,72.1873,72.326,72.0585,72.2666,19103.0
2024-12-31 10:30:00,72.92,72.94,72.63,72.76,12611.0,72.2566,72.2765,71.9693,72.0981,12611.0
2024-12-31 11:00:00,72.71,72.72,72.41,72.52,12589.0,72.0486,72.0585,71.7513,71.8603,12589.0
2024-12-31 11:30:00,72.46,72.62,72.46,72.52,11895.0,71.8008,71.9594,71.8008,71.8603,11895.0
2024-12-31 12:00:00,72.46,72.49,72.29,72.38,13530.0,71.8008,71.8306,71.6324,71.7216,13530.0
2024-12-31 12:30:00,72.34,72.53,72.3,72.51,7270.0,71.6819,71.8702,71.6423,71.8504,7270.0
2024-12-31 13:00:00,72.49,72.55,72.25,72.32,12516.0,71.8306,71.89,71.5927,71.6621,12516.0
2024-12-31 13:30:00,72.3,72.57,72.3,72.4,6492.0,71.6423,71.9098,71.6423,71.7414,6492.0
2024-12-31 14:00:00,72.42,72.63,72.3,72.48,10083.0,71.7612,71.9693,71.6423,71.8207,10083.0
2024-12-31 14:30:00,72.48,72.61,72.41,72.61,22091.0,71.8207,71.9495,71.7513,71.9495,22091.0
2024-12-31 15:00:00,72.56,72.66,72.45,72.49,23648.0,71.8999,71.999,71.7909,71.8306,23648.0
2024-12-31 15:30:00,72.5,72.58,72.28,72.57,99847.0,71.8405,71.9197,71.6225,71.9098,99847.0
2025-01-02 09:30:00,73.0,73.49,72.96,73.15,15549.0,72.3359,72.8215,72.2963,72.4846,15549.0
2025-01-02 10:00:00,73.24,73.28,72.71,72.78,22726.0,72.5737,72.6134,72.0486,72.1179,22726.0
2025-01-02 10:30:00,72.83,72.88,72.7,72.74,19626.0,72.1675,72.217,72.0386,72.0783,19626.0
2025-01-02 11:00:00,72.74,72.82,72.48,72.72,16090.0,72.0783,72.1576,71.8207,72.0585,16090.0
2025-01-02 11:30:00,72.72,72.84,72.46,72.51,23977.0,72.0585,72.1774,71.8008,71.8504,23977.0
2025-01-02 12:00:00,72.51,72.55,72.14,72.16,22587.0,71.8504,71.89,71.4837,71.5036,22587.0
2025-01-02 12:30:00,72.16,72.21,71.87,72.03,25613.0,71.5036,71.5531,71.2162,71.3747,25613.0
2025-01-02 13:00:00,71.99,72.04,71.66,71.77,19485.0,71.3351,71.3847,71.0081,71.1171,19485.0
2025-01-02 13:30:00,71.73,71.77,71.52,71.65,26953.0,71.0775,71.1171,70.8694,70.9982,26953.0
2025-01-02 14:00:00,71.64,71.71,71.48,71.62,17818.0,70.9883,71.0577,70.8297,70.9685,17818.0
2025-01-02 14:30:00,71.61,71.68,71.51,71.51,16797.0,70.9586,71.0279,70.8595,70.8595,16797.0
2025-01-02 15:00:00,71.53,71.74,71.53,71.66,29130.0,70.8793,71.0874,70.8793,71.0081,29130.0
2025-01-02 15:30:00,71.67,71.74,71.43,71.62,142322.0,71.018,71.0874,70.7802,70.9685,142322.0
2025-01-03 09:30:00,71.87,72.11,71.31,71.44,28577.0,71.2162,71.454,70.6613,70.7901,28577.0
2025-01-03 10:00:00,71.5,71.93,71.4,71.9,13976.0,70.8496,71.2757,70.7505,71.2459,13976.0
2025-01-03 10:30:00,71.91,72.01,71.71,71.84,16577.0,71.2558,71.3549,71.0577,71.1865,16577.0
2025-01-03 11:00:00,71.88,71.94,71.61,71.67,7200.0,71.2261,71.2856,70.9586,71.018,7200.0
2025-01-03 11:30:00,71.77,71.94,71.74,71.81,7487.0,71.1171,71.2856,71.0874,71.1567,7487.0
2025-01-03 12:00:00,71.83,72.04,71.82,71.89,12554.0,71.1766,71.3847,71.1667,71.236,12554.0
2025-01-03 12:30:00,71.9,71.94,71.78,71.85,9447.0,71.2459,71.2856,71.127,71.1964,9447.0
2025-01-03 13:00:00,71.83,72.06,71.79,72.06,12923.0,71.1766,71.4045,71.1369,71.4045,12923.0
2025-01-03 13:30:00,72.05,72.14,71.98,72.04,23461.0,71.3946,71.4837,71.3252,71.3847,23461.0
2025-01-03 14:00:00,72.04,72.15,72.03,72.11,14515.0,71.3847,71.4937,71.3747,71.454,14515.0
2025-01-03 14:30:00,72.1,72.21,72.06,72.15,16134.0,71.4441,71.5531,71.4045,71.4937,16134.0
2025-01-03 15:00:00,72.13,72.3,72.11,72.28,25911.0,71.4738,71.6423,71.454,71.6225,25911.0
2025-01-03 15:30:00,72.26,72.37,72.12,72.21,134753.0,71.6027,71.7117,71.4639,71.5531,134753.0
2025-01-06 09:30:00,72.35,73.29,72.35,73.22,36358.0,71.6918,72.6233,71.6918,72.5539,36358.0
2025-01-06 10:00:00,73.21,73.51,73.07,73.25,28322.0,72.544,72.8413,72.4053,72.5836,28322.0
2025-01-06 10:30:00,73.22,73.48,73.19,73.34,74003.0,72.5539,72.8116,72.5242,72.6728,74003.0
2025-01-06 11:00:00,73.38,73.75,73.29,73.61,30446.0,72.7125,73.0791,72.6233,72.9404,30446.0
2025-01-06 11:30:00,73.61,73.8,73.53,73.77,30849.0,72.9404,73.1286,72.8611,73.0989,30849.0
2025-01-06 12:00:00,73.76,73.84,73.72,73.83,30141.0,73.089,73.1683,73.0494,73.1584,30141.0
2025-01-06 12:30:00,73.8,73.83,73.54,73.63,33336.0,73.1286,73.1584,72.871,72.9602,33336.0
2025-01-06 13:00:00,73.69,73.69,73.41,73.44,26820.0,73.0196,73.0196,72.7422,72.7719,26820.0
2025-01-06 13:30:00,73.43,73.45,73.24,73.31,24740.0,72.762,72.7818,72.5737,72.6431,24740.0
2025-01-06 14:00:00,73.31,73.49,73.27,73.32,34705.0,72.6431,72.8215,72.6035,72.653,34705.0
2025-01-06 14:30:00,73.31,73.4,73.29,73.29,34003.0,72.6431,72.7323,72.6233,72.6233,34003.0
2025-01-06 15:00:00,73.29,73.32,73.04,73.18,46505.0,72.6233,72.653,72.3756,72.5143,46505.0
2025-01-06 15:30:00,73.19,73.23,73.06,73.13,220458.0,72.5242,72.5638,72.3954,72.4647,220458.0
2025-01-07 09:30:00,72.88,73.49,72.88,73.16,26563.0,72.217,72.8215,72.217,72.4945,26563.0
2025-01-07 10:00:00,73.09,73.11,72.05,72.45,14501.0,72.4251,72.4449,71.3946,71.7909,14501.0
2025-01-07 10:30:00,72.46,72.61,72.18,72.55,32193.0,71.8008,71.9495,71.5234,71.89,32193.0
2025-01-07 11:00:00,72.55,72.65,72.1,72.25,28627.0,71.89,71.9891,71.4441,71.5927,28627.0
2025-01-07 11:30:00,72.25,72.28,71.8,71.84,13340.0,71.5927,71.6225,71.1468,71.1865,13340.0
2025-01-07 12:00:00,71.84,72.04,71.83,72.03,37583.0,71.1865,71.3847,71.1766,71.3747,37583.0
2025-01-07 12:30:00,72.03,72.06,71.7,71.82,35540.0,71.3747,71.4045,71.0477,71.1667,35540.0
2025-01-07 13:00:00,71.83,71.95,71.82,71.9,19650.0,71.1766,71.2955,71.1667,71.2459,19650.0
2025-01-07 13:30:00,71.9,71.94,71.71,71.75,27490.0,71.2459,71.2856,71.0577,71.0973,27490.0
2025-01-07 14:00:00,71.74,71.97,71.72,71.8,15087.0,71.0874,71.3153,71.0676,71.1468,15087.0
2025-01-07 14:30:00,71.8,71.9,71.67,71.67,36736.0,71.1468,71.2459,71.018,71.018,36736.0
2025-01-07 15:00:00,71.67,71.7,71.51,71.62,27905.0,71.018,71.0477,70.8595,70.9685,27905.0
2025-01-07 15:30:00,71.63,71.72,71.41,71.67,113774.0,70.9784,71.0676,70.7604,71.018,113774.0
2025-01-08 09:30:00,71.65,71.72,71.01,71.03,37180.0,70.9982,71.0676,70.364,70.3838,37180.0
2025-01-08 10:00:00,71.11,71.77,71.03,71.42,53742.0,70.4631,71.1171,70.3838,70.7703,53742.0
2025-01-08 10:30:00,71.39,71.88,71.35,71.88,26683.0,70.7406,71.2261,70.7009,71.2261,26683.0
2025-01-08 11:00:00,71.84,72.09,71.63,71.84,56163.0,71.1865,71.4342,70.9784,71.1865,56163.0
2025-01-08 11:30:00,71.84,72.08,71.76,71.93,15662.0,71.1865,71.4243,71.1072,71.2757,15662.0
2025-01-08 12:00:00,71.92,71.95,71.61,71.81,22838.0,71.2657,71.2955,70.9586,71.1567,22838.0
2025-01-08 12:30:00,71.78,71.99,71.73,71.92,23389.0,71.127,71.3351,71.0775,71.2657,23389.0
2025-01-08 13:00:00,71.9,72.19,71.9,72.11,17819.0,71.2459,71.5333,71.2459,71.454,17819.0
2025-01-08 13:30:00,72.12,72.17,71.81,71.83,16548.0,71.4639,71.5135,71.1567,71.1766,16548.0
2025-01-08 14:00:00,71.84,72.26,71.79,72.19,22157.0,71.1865,71.6027,71.1369,71.5333,22157.0
2025-01-08 14:30:00,72.17,72.23,72.04,72.16,26425.0,71.5135,71.5729,71.3847,71.5036,26425.0
2025-01-08 15:00:00,72.17,72.27,72.11,72.25,22440.0,71.5135,71.6126,71.454,71.5927,22440.0
2025-01-08 15:30:00,72.22,72.5,72.11,72.45,164905.0,71.563,71.8405,71.454,71.7909,164905.0
2025-01-10 09:30:00,72.61,72.62,71.67,72.38,117411.0,71.9495,71.9594,71.018,71.7216,117411.0
2025-01-10 10:00:00,72.31,72.31,71.74,71.87,33612.0,71.6522,71.6522,71.0874,71.2162,33612.0
2025-01-10 10:30:00,71.92,72.23,71.61,72.2,31985.0,71.2657,71.5729,70.9586,71.5432,31985.0
2025-01-10 11:00:00,72.22,72.31,72.1,72.2,33671.0,71.563,71.6522,71.4441,71.5432,33671.0
2025-01-10 11:30:00,72.16,72.19,71.86,71.98,53143.0,71.5036,71.5333,71.2063,71.3252,53143.0
2025-01-10 12:00:00,71.97,72.0,71.78,71.97,48954.0,71.3153,71.345,71.127,71.3153,48954.0
2025-01-10 12:30:00,71.97,72.01,71.83,71.92,22573.0,71.3153,71.3549,71.1766,71.2657,22573.0
2025-01-10 13:00:00,71.92,72.04,71.8,71.99,36722.0,71.2657,71.3847,71.1468,71.3351,36722.0
2025-01-10 13:30:00,71.98,72.15,71.87,72.02,42881.0,71.3252,71.4937,71.2162,71.3648,42881.0
2025-01-10 14:00:00,72.02,72.16,71.91,72.08,66853.0,71.3648,71.5036,71.2558,71.4243,66853.0
2025-01-10 14:30:00,72.1,72.29,72.07,72.23,55722.0,71.4441,71.6324,71.4144,71.5729,55722.0
2025-01-10 15:00:00,72.23,72.23,71.84,71.92,53287.0,71.5729,71.5729,71.1865,71.2657,53287.0
2025-01-10 15:30:00,71.92,72.15,71.9,72.13,248151.0,71.2657,71.4937,71.2459,71.4738,248151.0
2025-01-13 09:30:00,71.95,72.6,71.8,72.51,28710.0,71.2955,71.9396,71.1468,71.8504,28710.0
2025-01-13 10:00:00,72.44,72.67,72.29,72.34,37973.0,71.781,72.0089,71.6324,71.6819,37973.0
2025-01-13 10:30:00,72.34,72.8,72.31,72.78,32653.0,71.6819,72.1377,71.6522,72.1179,32653.0
2025-01-13 11:00:00,72.78,72.87,72.48,72.75,19805.0,72.1179,72.2071,71.8207,72.0882,19805.0
2025-01-13 11:30:00,72.79,72.79,72.48,72.48,22252.0,72.1278,72.1278,71.8207,71.8207,22252.0
2025-01-13 12:00:00,72.48,72.68,72.47,72.55,27945.0,71.8207,72.0188,71.8107,71.89,27945.0
2025-01-13 12:30:00,72.53,72.65,72.45,72.59,16731.0,71.8702,71.9891,71.7909,71.9296,16731.0
2025-01-13 13:00:00,72.63,72.82,72.55,72.82,17124.0,71.9693,72.1576,71.89,72.1576,17124.0
2025-01-13 13:30:00,72.83,73.11,72.81,73.09,30769.0,72.1675,72.4449,72.1476,72.4251,30769.0
2025-01-13 14:00:00,73.09,73.24,72.94,73.24,28770.0,72.4251,72.5737,72.2765,72.5737,28770.0
2025-01-13 14:30:00,73.28,73.46,73.19,73.22,51713.0,72.6134,72.7917,72.5242,72.5539,51713.0
2025-01-13 15:00:00,73.22,73.32,73.13,73.26,52355.0,72.5539,72.653,72.4647,72.5936,52355.0
2025-01-13 15:30:00,73.27,73.59,73.17,73.56,204448.0,72.6035,72.9206,72.5044,72.8908,204448.0
2025-01-14 09:30:00,74.31,74.62,74.0,74.39,54842.0,73.634,73.9412,73.3268,73.7133,54842.0
2025-01-14 10:00:00,74.37,74.67,74.28,74.62,30953.0,73.6935,73.9907,73.6043,73.9412,30953.0
2025-01-14 10:30:00,74.62,75.03,74.58,74.92,29540.0,73.9412,74.3475,73.9015,74.2385,29540.0
2025-01-14 11:00:00,74.92,74.92,74.48,74.74,37151.0,74.2385,74.2385,73.8025,74.0601,37151.0
2025-01-14 11:30:00,74.75,74.84,74.55,74.7,28554.0,74.07,74.1592,73.8718,74.0205,28554.0
2025-01-14 12:00:00,74.7,74.89,74.65,74.85,54754.0,74.0205,74.2087,73.9709,74.1691,54754.0
2025-01-14 12:30:00,74.84,75.05,74.65,75.03,38437.0,74.1592,74.3673,73.9709,74.3475,38437.0
2025-01-14 13:00:00,75.03,75.32,75.01,75.3,40601.0,74.3475,74.6348,74.3276,74.615,40601.0
2025-01-14 13:30:00,75.32,75.51,75.3,75.49,47245.0,74.6348,74.8231,74.615,74.8033,47245.0
2025-01-14 14:00:00,75.45,75.63,75.34,75.53,42022.0,74.7636,74.942,74.6546,74.8429,42022.0
2025-01-14 14:30:00,75.53,75.7,75.45,75.49,59536.0,74.8429,75.0114,74.7636,74.8033,59536.0
2025-01-14 15:00:00,75.51,75.87,75.42,75.82,79959.0,74.8231,75.1798,74.7339,75.1303,79959.0
2025-01-14 15:30:00,75.84,75.88,75.6,75.88,218654.0,75.1501,75.1897,74.9123,75.1897,218654.0
2025-01-15 09:30:00,78.02,78.5,77.52,77.99,83651.0,77.3103,77.7859,76.8148,77.2805,83651.0
2025-01-15 10:00:00,78.01,78.02,77.53,77.77,47447.0,77.3003,77.3103,76.8247,77.0625,47447.0
2025-01-15 10:30:00,77.74,77.93,77.45,77.6,81931.0,77.0328,77.2211,76.7454,76.8941,81931.0
2025-01-15 11:00:00,77.66,77.69,77.09,77.09,59925.0,76.9535,76.9833,76.3887,76.3887,59925.0
2025-01-15 11:30:00,76.99,77.08,76.84,77.04,38251.0,76.2896,76.3788,76.141,76.3392,38251.0
2025-01-15 12:00:00,77.07,77.26,76.95,77.19,78729.0,76.3689,76.5572,76.25,76.4878,78729.0
2025-01-15 12:30:00,77.17,77.31,77.15,77.26,29081.0,76.468,76.6067,76.4482,76.5572,29081.0
2025-01-15 13:00:00,77.26,77.38,77.1,77.38,55220.0,76.5572,76.6761,76.3986,76.6761,55220.0
2025-01-15 13:30:00,77.35,77.4,77.09,77.14,28690.0,76.6463,76.6959,76.3887,76.4383,28690.0
2025-01-15 14:00:00,77.14,77.39,77.14,77.38,30169.0,76.4383,76.686,76.4383,76.6761,30169.0
2025-01-15 14:30:00,77.39,77.63,77.39,77.44,39590.0,76.686,76.9238,76.686,76.7355,39590.0
2025-01-15 15:00:00,77.44,77.51,77.25,77.37,158361.0,76.7355,76.8049,76.5473,76.6662,158361.0
2025-01-15 15:30:00,77.36,77.4,77.04,77.08,235450.0,76.6563,76.6959,76.3392,76.3788,235450.0
2025-01-16 09:30:00,76.62,76.95,76.17,76.26,91292.0,75.923,76.25,75.4771,75.5663,91292.0
2025-01-16 10:00:00,76.27,76.51,76.09,76.49,58154.0,75.5762,75.814,75.3978,75.7942,58154.0
2025-01-16 10:30:00,76.51,76.84,76.45,76.82,30728.0,75.814,76.141,75.7545,76.1212,30728.0
2025-01-16 11:00:00,76.8,77.07,76.71,77.06,88829.0,76.1014,76.3689,76.0122,76.359,88829.0
2025-01-16 11:30:00,77.06,77.28,76.9,77.19,38115.0,76.359,76.577,76.2004,76.4878,38115.0
2025-01-16 12:00:00,77.22,77.26,76.96,77.05,70279.0,76.5175,76.5572,76.2599,76.3491,70279.0
2025-01-16 12:30:00,77.03,77.06,76.84,76.98,45361.0,76.3293,76.359,76.141,76.2797,45361.0
2025-01-16 13:00:00,76.97,77.13,76.94,77.05,34728.0,76.2698,76.4283,76.2401,76.3491,34728.0
2025-01-16 13:30:00,77.03,77.19,76.98,77.16,28679.0,76.3293,76.4878,76.2797,76.4581,28679.0
2025-01-16 14:00:00,77.17,77.33,77.13,77.26,28718.0,76.468,76.6265,76.4283,76.5572,28718.0
2025-01-16 14:30:00,77.25,77.45,77.24,77.31,37945.0,76.5473,76.7454,76.5373,76.6067,37945.0
2025-01-16 15:00:00,77.3,77.49,77.3,77.38,34333.0,76.5968,76.7851,76.5968,76.6761,34333.0
2025-01-16 15:30:00,77.38,77.61,77.36,77.54,211691.0,76.6761,76.904,76.6563,76.8346,211691.0
2025-01-17 09:30:00,78.21,78.61,77.72,78.12,199324.0,77.4985,77.8949,77.013,77.4093,199324.0
2025-01-17 10:00:00,78.12,78.51,78.12,78.49,77091.0,77.4093,77.7958,77.4093,77.776,77091.0
2025-01-17 10:30:00,78.51,78.58,78.34,78.4,33702.0,77.7958,77.8652,77.6273,77.6868,33702.0
2025-01-17 11:00:00,78.4,78.46,78.17,78.21,40230.0,77.6868,77.7463,77.4589,77.4985,40230.0
2025-01-17 11:30:00,78.25,78.44,78.18,78.38,20950.0,77.5382,77.7264,77.4688,77.667,20950.0
2025-01-17 12:00:00,78.35,78.48,78.24,78.43,33769.0,77.6373,77.7661,77.5283,77.7165,33769.0
2025-01-17 12:30:00,78.44,78.52,78.2,78.29,29616.0,77.7264,77.8057,77.4886,77.5778,29616.0
2025-01-17 13:00:00,78.29,78.3,78.16,78.18,30565.0,77.5778,77.5877,77.449,77.4688,30565.0
2025-01-17 13:30:00,78.18,78.29,78.1,78.15,37959.0,77.4688,77.5778,77.3895,77.4391,37959.0
2025-01-17 14:00:00,78.13,78.3,78.1,78.3,51037.0,77.4193,77.5877,77.3895,77.5877,51037.0
2025-01-17 14:30:00,78.3,78.31,78.16,78.22,47875.0,77.5877,77.5976,77.449,77.5084,47875.0
2025-01-17 15:00:00,78.22,78.45,78.16,78.44,76122.0,77.5084,77.7363,77.449,77.7264,76122.0
2025-01-17 15:30:00,78.45,78.52,78.18,78.2,222399.0,77.7363,77.8057,77.4688,77.4886,222399.0
2025-01-21 09:30:00,78.88,79.76,78.18,79.35,42130.0,78.1624,79.0344,77.4688,78.6282,42130.0
2025-01-21 10:00:00,79.29,79.33,78.91,79.19,62341.0,78.5687,78.6083,78.1922,78.4696,62341.0
2025-01-21 10:30:00,79.16,79.22,78.8,79.03,66610.0,78.4399,78.4993,78.0832,78.3111,66610.0
2025-01-21 11:00:00,79.03,79.29,78.9,79.22,68671.0,78.3111,78.5687,78.1822,78.4993,68671.0
2025-01-21 11:30:00,79.19,79.28,78.89,78.98,38899.0,78.4696,78.5588,78.1723,78.2615,38899.0
2025-01-21 12:00:00,78.93,79.09,78.92,79.09,20971.0,78.212,78.3705,78.2021,78.3705,20971.0
2025-01-21 12:30:00,79.11,79.22,78.97,79.02,31125.0,78.3903,78.4993,78.2516,78.3012,31125.0
2025-01-21 13:00:00,79.0,79.0,78.76,78.86,27242.0,78.2813,78.2813,78.0435,78.1426,27242.0
2025-01-21 13:30:00,78.84,78.84,78.62,78.77,18995.0,78.1228,78.1228,77.9048,78.0534,18995.0
2025-01-21 14:00:00,78.75,78.91,78.69,78.85,28513.0,78.0336,78.1922,77.9742,78.1327,28513.0
2025-01-21 14:30:00,78.85,78.92,78.76,78.79,46741.0,78.1327,78.2021,78.0435,78.0732,46741.0
2025-01-21 15:00:00,78.79,78.79,78.6,78.62,27592.0,78.0732,78.0732,77.885,77.9048,27592.0
2025-01-21 15:30:00,78.62,78.75,78.51,78.67,203110.0,77.9048,78.0336,77.7958,77.9543,203110.0
2025-01-22 09:30:00,78.27,78.47,77.95,78.14,36311.0,77.558,77.7562,77.2409,77.4292,36311.0
2025-01-22 10:00:00,78.2,78.48,78.08,78.38,21310.0,77.4886,77.7661,77.3697,77.667,21310.0
2025-01-22 10:30:00,78.35,78.4,78.2,78.32,15722.0,77.6373,77.6868,77.4886,77.6075,15722.0
2025-01-22 11:00:00,78.3,78.36,78.19,78.31,17581.0,77.5877,77.6472,77.4787,77.5976,17581.0
2025-01-22 11:30:00,78.34,78.39,78.2,78.23,26721.0,77.6273,77.6769,77.4886,77.5183,26721.0
2025-01-22 12:00:00,78.24,78.34,78.2,78.2,18503.0,77.5283,77.6273,77.4886,77.4886,18503.0
2025-01-22 12:30:00,78.2,78.33,78.13,78.2,32182.0,77.4886,77.6174,77.4193,77.4886,32182.0
2025-01-22 13:00:00,78.2,78.45,78.18,78.42,20142.0,77.4886,77.7363,77.4688,77.7066,20142.0
2025-01-22 13:30:00,78.43,78.5,78.35,78.39,16165.0,77.7165,77.7859,77.6373,77.6769,16165.0
2025-01-22 14:00:00,78.36,78.37,78.27,78.27,12673.0,77.6472,77.6571,77.558,77.558,12673.0
2025-01-22 14:30:00,78.29,78.45,78.29,78.4,13847.0,77.5778,77.7363,77.5778,77.6868,13847.0
2025-01-22 15:00:00,78.43,78.58,78.38,78.55,28405.0,77.7165,77.8652,77.667,77.8354,28405.0
2025-01-22 15:30:00,78.56,78.7,78.52,78.56,152455.0,77.8453,77.9841,77.8057,77.8453,152455.0
2025-01-23 09:30:00,78.92,79.01,78.55,78.82,43160.0,78.2021,78.2912,77.8354,78.103,43160.0
2025-01-23 10:00:00,78.81,79.22,78.74,78.82,139076.0,78.0931,78.4993,78.0237,78.103,139076.0
2025-01-23 10:30:00,78.84,78.99,78.56,78.78,59627.0,78.1228,78.2714,77.8453,78.0633,59627.0
2025-01-23 11:00:00,78.82,79.08,78.75,78.92,32137.0,78.103,78.3606,78.0336,78.2021,32137.0
2025-01-23 11:30:00,78.92,79.17,78.84,79.09,30139.0,78.2021,78.4498,78.1228,78.3705,30139.0
2025-01-23 12:00:00,79.12,79.3,79.12,79.27,17752.0,78.4002,78.5786,78.4002,78.5489,17752.0
2025-01-23 12:30:00,79.27,79.32,79.18,79.27,21419.0,78.5489,78.5984,78.4597,78.5489,21419.0
2025-01-23 13:00:00,79.25,79.39,79.2,79.25,22234.0,78.5291,78.6678,78.4795,78.5291,22234.0
2025-01-23 13:30:00,79.25,79.34,79.17,79.22,22723.0,78.5291,78.6182,78.4498,78.4993,22723.0
2025-01-23 14:00:00,79.21,79.21,79.03,79.14,31893.0,78.4894,78.4894,78.3111,78.4201,31893.0
2025-01-23 14:30:00,79.14,79.27,79.11,79.26,46412.0,78.4201,78.5489,78.3903,78.539,46412.0
2025-01-23 15:00:00,79.26,79.32,79.19,79.2,58382.0,78.539,78.5984,78.4696,78.4795,58382.0
2025-01-23 15:30:00,79.19,79.53,79.08,79.43,293435.0,78.4696,78.8065,78.3606,78.7074,293435.0
2025-01-24 09:30:00,79.43,79.43,79.05,79.34,44977.0,78.7074,78.7074,78.3309,78.6182,44977.0
2025-01-24 10:00:00,79.12,79.78,79.1,79.69,37608.0,78.4002,79.0542,78.3804,78.9651,37608.0
2025-01-24 10:30:00,79.65,79.85,79.56,79.84,44716.0,78.9254,79.1236,78.8362,79.1137,44716.0
2025-01-24 11:00:00,79.79,79.94,79.76,79.9,27748.0,79.0642,79.2128,79.0344,79.1732,27748.0
2025-01-24 11:30:00,79.94,80.0,79.78,79.86,25399.0,79.2128,79.2722,79.0542,79.1335,25399.0
2025-01-24 12:00:00,79.83,80.13,79.82,79.93,86773.0,79.1038,79.4011,79.0939,79.2029,86773.0
2025-01-24 12:30:00,79.91,80.02,79.87,79.9,34977.0,79.1831,79.2921,79.1434,79.1732,34977.0
2025-01-24 13:00:00,79.9,79.97,79.85,79.88,52136.0,79.1732,79.2425,79.1236,79.1533,52136.0
2025-01-24 13:30:00,79.88,79.94,79.77,79.92,41624.0,79.1533,79.2128,79.0443,79.193,41624.0
2025-01-24 14:00:00,79.92,79.97,79.57,79.58,79921.0,79.193,79.2425,78.8462,78.8561,79921.0
2025-01-24 14:30:00,79.6,79.61,79.41,79.45,25205.0,78.8759,78.8858,78.6876,78.7272,25205.0
2025-01-24 15:00:00,79.4,79.44,79.08,79.14,46934.0,78.6777,78.7173,78.3606,78.4201,46934.0
2025-01-24 15:30:00,79.14,79.31,79.06,79.23,143165.0,78.4201,78.5885,78.3408,78.5092,143165.0
2025-01-27 09:30:00,79.56,81.42,79.39,81.4,64915.0,78.8362,80.6793,78.6678,80.6595,64915.0
2025-01-27 10:00:00,81.46,81.55,80.95,81.44,58208.0,80.719,80.8081,80.2136,80.6991,58208.0
2025-01-27 10:30:00,81.47,81.78,81.41,81.71,70989.0,80.7289,81.036,80.6694,80.9667,70989.0
2025-01-27 11:00:00,81.7,81.71,81.27,81.41,53745.0,80.9568,80.9667,80.5307,80.6694,53745.0
2025-01-27 11:30:00,81.39,81.54,81.26,81.32,43462.0,80.6496,80.7982,80.5208,80.5802,43462.0
2025-01-27 12:00:00,81.31,81.87,81.29,81.86,31911.0,80.5703,81.1252,80.5505,81.1153,31911.0
2025-01-27 12:30:00,81.85,82.04,81.72,81.85,23657.0,81.1054,81.2937,80.9766,81.1054,23657.0
2025-01-27 13:00:00,81.88,81.88,81.59,81.63,21907.0,81.1351,81.1351,80.8478,80.8874,21907.0
2025-01-27 13:30:00,81.56,81.79,81.54,81.68,19943.0,80.818,81.046,80.7982,80.937,19943.0
2025-01-27 14:00:00,81.68,82.05,81.68,82.0,31357.0,80.937,81.3036,80.937,81.254,31357.0
2025-01-27 14:30:00,81.95,82.13,81.9,82.01,22943.0,81.2045,81.3829,81.155,81.264,22943.0
2025-01-27 15:00:00,82.0,82.18,81.81,82.04,32923.0,81.254,81.4324,81.0658,81.2937,32923.0
2025-01-27 15:30:00,82.0,82.12,81.75,81.85,159920.0,81.254,81.373,81.0063,81.1054,159920.0
2025-01-28 09:30:00,81.51,81.78,81.15,81.24,71421.0,80.7685,81.036,80.4118,80.501,71421.0
2025-01-28 10:00:00,81.25,81.25,80.53,80.54,97959.0,80.5109,80.5109,79.7974,79.8073,97959.0
2025-01-28 10:30:00,80.58,80.78,80.29,80.61,82576.0,79.847,80.0451,79.5596,79.8767,82576.0
2025-01-28 11:00:00,80.64,80.8,80.32,80.36,25936.0,79.9064,80.065,79.5893,79.629,25936.0
2025-01-28 11:30:00,80.33,80.48,80.2,80.38,27828.0,79.5992,79.7479,79.4704,79.6488,27828.0
2025-01-28 12:00:00,80.38,80.39,80.11,80.11,19681.0,79.6488,79.6587,79.3812,79.3812,19681.0
2025-01-28 12:30:00,80.1,80.41,80.08,80.32,25924.0,79.3713,79.6785,79.3515,79.5893,25924.0
2025-01-28 13:00:00,80.32,80.62,80.32,80.52,21944.0,79.5893,79.8866,79.5893,79.7875,21944.0
2025-01-28 13:30:00,80.51,80.65,80.34,80.34,81306.0,79.7776,79.9163,79.6091,79.6091,81306.0
2025-01-28 14:00:00,80.31,80.46,80.25,80.42,23152.0,79.5794,79.7281,79.52,79.6884,23152.0
2025-01-28 14:30:00,80.43,80.48,80.26,80.44,32744.0,79.6983,79.7479,79.5299,79.7082,32744.0
2025-01-28 15:00:00,80.45,80.66,80.44,80.62,32870.0,79.7181,79.9262,79.7082,79.8866,32870.0
2025-01-28 15:30:00,80.58,80.73,80.35,80.39,225279.0,79.847,79.9956,79.6191,79.6587,225279.0
2025-01-29 09:30:00,80.47,81.11,80.46,80.46,60076.0,79.738,80.3721,79.7281,79.7281,60076.0
2025-01-29 10:00:00,80.61,80.88,80.61,80.69,19072.0,79.8767,80.1442,79.8767,79.956,19072.0
2025-01-29 10:30:00,80.68,80.83,80.47,80.5,15424.0,79.9461,80.0947,79.738,79.7677,15424.0
2025-01-29 11:00:00,80.42,80.47,80.3,80.37,13536.0,79.6884,79.738,79.5695,79.6389,13536.0
2025-01-29 11:30:00,80.38,80.61,80.36,80.48,17265.0,79.6488,79.8767,79.629,79.7479,17265.0
2025-01-29 12:00:00,80.48,80.69,80.45,80.55,19934.0,79.7479,79.956,79.7181,79.8172,19934.0
2025-01-29 12:30:00,80.55,80.81,80.54,80.77,20955.0,79.8172,80.0749,79.8073,80.0352,20955.0
2025-01-29 13:00:00,80.77,80.83,80.58,80.65,34670.0,80.0352,80.0947,79.847,79.9163,34670.0
2025-01-29 13:30:00,80.69,80.81,80.57,80.57,37151.0,79.956,80.0749,79.8371,79.8371,37151.0
2025-01-29 14:00:00,80.57,80.57,79.81,79.81,85040.0,79.8371,79.8371,79.084,79.084,85040.0
2025-01-29 14:30:00,79.79,80.35,79.77,80.17,95785.0,79.0642,79.6191,79.0443,79.4407,95785.0
2025-01-29 15:00:00,80.12,80.16,79.58,79.89,57621.0,79.3911,79.4308,78.8561,79.1632,57621.0
2025-01-29 15:30:00,79.87,80.0,79.67,79.69,169806.0,79.1434,79.2722,78.9452,78.9651,169806.0
2025-01-30 09:30:00,80.2,80.51,79.84,80.35,36570.0,79.4704,79.7776,79.1137,79.6191,36570.0
2025-01-30 10:00:00,80.36,80.94,80.36,80.79,23118.0,79.629,80.2037,79.629,80.0551,23118.0
2025-01-30 10:30:00,80.84,81.34,80.84,80.98,22512.0,80.1046,80.6001,80.1046,80.2433,22512.0
2025-01-30 11:00:00,80.98,81.12,80.73,80.92,31799.0,80.2433,80.3821,79.9956,80.1839,31799.0
2025-01-30 11:30:00,80.94,80.96,80.83,80.9,20281.0,80.2037,80.2235,80.0947,80.1641,20281.0
2025-01-30 12:00:00,80.9,80.9,80.65,80.79,29594.0,80.1641,80.1641,79.9163,80.0551,29594.0
2025-01-30 12:30:00,80.8,81.0,80.71,80.96,21236.0,80.065,80.2631,79.9758,80.2235,21236.0
2025-01-30 13:00:00,80.96,81.14,80.95,81.12,22015.0,80.2235,80.4019,80.2136,80.3821,22015.0
2025-01-30 13:30:00,81.12,81.38,81.12,81.2,17701.0,80.3821,80.6397,80.3821,80.4613,17701.0
2025-01-30 14:00:00,81.21,81.21,81.1,81.19,23128.0,80.4712,80.4712,80.3622,80.4514,23128.0
2025-01-30 14:30:00,81.19,81.29,81.04,81.23,25579.0,80.4514,80.5505,80.3028,80.4911,25579.0
2025-01-30 15:00:00,81.23,81.44,81.21,81.42,37297.0,80.4911,80.6991,80.4712,80.6793,37297.0
2025-01-30 15:30:00,81.42,81.45,80.3,81.12,247509.0,80.6793,80.7091,79.5695,80.3821,247509.0
2025-01-31 09:30:00,80.57,80.71,80.17,80.22,32034.0,79.8371,79.9758,79.4407,79.4902,32034.0
2025-01-31 10:00:00,80.23,80.53,80.17,80.23,27530.0,79.5001,79.7974,79.4407,79.5001,27530.0
2025-01-31 10:30:00,80.2,80.25,80.03,80.13,21545.0,79.4704,79.52,79.302,79.4011,21545.0
2025-01-31 11:00:00,80.17,80.4,80.07,80.2,21970.0,79.4407,79.6686,79.3416,79.4704,21970.0
2025-01-31 11:30:00,80.24,80.4,80.15,80.18,22477.0,79.5101,79.6686,79.4209,79.4506,22477.0
2025-01-31 12:00:00,80.21,80.59,80.18,80.59,23277.0,79.4803,79.8569,79.4506,79.8569,23277.0
2025-01-31 12:30:00,80.59,80.68,80.57,80.57,13836.0,79.8569,79.9461,79.8371,79.8371,13836.0
2025-01-31 13:00:00,80.57,80.65,80.07,80.08,18217.0,79.8371,79.9163,79.3416,79.3515,18217.0
2025-01-31 13:30:00,80.09,80.1,79.48,79.57,76701.0,79.3614,79.3713,78.757,78.8462,76701.0
2025-01-31 14:00:00,79.55,79.63,79.3,79.61,35676.0,78.8263,78.9056,78.5786,78.8858,35676.0
2025-01-31 14:30:00,79.6,79.73,79.4,79.61,30553.0,78.8759,79.0047,78.6777,78.8858,30553.0
2025-01-31 15:00:00,79.56,79.57,79.22,79.34,31158.0,78.8362,78.8462,78.4993,78.6182,31158.0
2025-01-31 15:30:00,79.37,79.67,79.21,79.25,199371.0,78.648,78.9452,78.4894,78.5291,199371.0
2025-02-03 09:30:00,77.61,77.61,76.05,76.25,91872.0,76.904,76.904,75.3582,75.5564,91872.0
2025-02-03 10:00:00,76.24,77.68,76.24,77.65,83936.0,75.5464,76.9733,75.5464,76.9436,83936.0
2025-02-03 10:30:00,77.58,78.03,77.54,78.0,42783.0,76.8743,77.3202,76.8346,77.2904,42783.0
2025-02-03 11:00:00,77.98,78.35,77.84,78.15,64760.0,77.2706,77.6373,77.1319,77.4391,64760.0
2025-02-03 11:30:00,78.17,78.38,78.08,78.22,45231.0,77.4589,77.667,77.3697,77.5084,45231.0
2025-02-03 12:00:00,78.16,78.31,78.0,78.18,40656.0,77.449,77.5976,77.2904,77.4688,40656.0
2025-02-03 12:30:00,78.17,78.31,78.01,78.14,42644.0,77.4589,77.5976,77.3003,77.4292,42644.0
2025-02-03 13:00:00,78.07,78.25,77.88,78.04,29549.0,77.3598,77.5382,77.1715,77.3301,29549.0
2025-02-03 13:30:00,78.02,78.17,78.0,78.03,35748.0,77.3103,77.4589,77.2904,77.3202,35748.0
2025-02-03 14:00:00,78.07,78.22,78.03,78.03,53077.0,77.3598,77.5084,77.3202,77.3202,53077.0
2025-02-03 14:30:00,78.04,78.07,77.91,78.0,43400.0,77.3301,77.3598,77.2013,77.2904,43400.0
2025-02-03 15:00:00,77.98,77.99,77.58,77.58,54321.0,77.2706,77.2805,76.8743,76.8743,54321.0
2025-02-03 15:30:00,77.6,77.95,77.53,77.66,255527.0,76.8941,77.2409,76.8247,76.9535,255527.0
2025-02-04 09:30:00,77.4,77.92,77.35,77.7,36320.0,76.6959,77.2112,76.6463,76.9932,36320.0
2025-02-04 10:00:00,77.72,78.34,77.72,78.05,40160.0,77.013,77.6273,77.013,77.34,40160.0
2025-02-04 10:30:00,78.05,78.32,77.76,77.76,39162.0,77.34,77.6075,77.0526,77.0526,39162.0
2025-02-04 11:00:00,77.77,78.04,77.75,78.0,23083.0,77.0625,77.3301,77.0427,77.2904,23083.0
2025-02-04 11:30:00,78.0,78.15,77.84,77.93,26346.0,77.2904,77.4391,77.1319,77.2211,26346.0
2025-02-04 12:00:00,77.98,78.04,77.78,77.84,31225.0,77.2706,77.3301,77.0724,77.1319,31225.0
2025-02-04 12:30:00,77.86,77.92,77.78,77.84,14211.0,77.1517,77.2112,77.0724,77.1319,14211.0
2025-02-04 13:00:00,77.85,77.9,77.68,77.68,9831.0,77.1418,77.1913,76.9733,76.9733,9831.0
2025-02-04 13:30:00,77.7,77.73,77.51,77.56,19508.0,76.9932,77.0229,76.8049,76.8544,19508.0
2025-02-04 14:00:00,77.56,77.85,77.56,77.65,26500.0,76.8544,77.1418,76.8544,76.9436,26500.0
2025-02-04 14:30:00,77.69,77.89,77.68,77.83,25506.0,76.9833,77.1814,76.9733,77.122,25506.0
2025-02-04 15:00:00,77.8,77.82,77.45,77.55,45649.0,77.0923,77.1121,76.7454,76.8445,45649.0
2025-02-04 15:30:00,77.54,77.64,77.2,77.29,280836.0,76.8346,76.9337,76.4977,76.5869,280836.0
2025-02-05 09:30:00,78.06,78.06,76.87,76.97,51021.0,77.3499,77.3499,76.1707,76.2698,51021.0
2025-02-05 10:00:00,77.0,77.48,76.79,77.42,72742.0,76.2995,76.7752,76.0914,76.7157,72742.0
2025-02-05 10:30:00,77.46,77.56,77.33,77.49,49270.0,76.7553,76.8544,76.6265,76.7851,49270.0
2025-02-05 11:00:00,77.5,77.57,77.21,77.33,36191.0,76.795,76.8643,76.5076,76.6265,36191.0
2025-02-05 11:30:00,77.34,77.73,77.32,77.7,26683.0,76.6364,77.0229,76.6166,76.9932,26683.0
2025-02-05 12:00:00,77.69,77.77,77.58,77.65,24112.0,76.9833,77.0625,76.8743,76.9436,24112.0
2025-02-05 12:30:00,77.67,77.81,77.66,77.78,54670.0,76.9634,77.1022,76.9535,77.0724,54670.0
2025-02-05 13:00:00,77.8,77.86,77.65,77.68,48782.0,77.0923,77.1517,76.9436,76.9733,48782.0
2025-02-05 13:30:00,77.68,77.86,77.68,77.78,52983.0,76.9733,77.1517,76.9733,77.0724,52983.0
2025-02-05 14:00:00,77.8,77.95,77.78,77.81,61135.0,77.0923,77.2409,77.0724,77.1022,61135.0
2025-02-05 14:30:00,77.81,77.86,77.65,77.69,59850.0,77.1022,77.1517,76.9436,76.9833,59850.0
2025-02-05 15:00:00,77.71,77.75,77.49,77.51,61347.0,77.0031,77.0427,76.7851,76.8049,61347.0
2025-02-05 15:30:00,77.52,77.81,77.48,77.78,223452.0,76.8148,77.1022,76.7752,77.0724,223452.0
2025-02-06 09:30:00,78.11,78.26,77.58,77.78,30791.0,77.3994,77.5481,76.8743,77.0724,30791.0
2025-02-06 10:00:00,77.78,78.23,77.72,78.06,23339.0,77.0724,77.5183,77.013,77.3499,23339.0
2025-02-06 10:30:00,78.07,78.28,77.91,78.1,21867.0,77.3598,77.5679,77.2013,77.3895,21867.0
2025-02-06 11:00:00,78.1,78.42,78.1,78.3,24313.0,77.3895,77.7066,77.3895,77.5877,24313.0
2025-02-06 11:30:00,78.29,78.4,78.2,78.23,27863.0,77.5778,77.6868,77.4886,77.5183,27863.0
2025-02-06 12:00:00,78.19,78.32,78.05,78.06,16751.0,77.4787,77.6075,77.34,77.3499,16751.0
2025-02-06 12:30:00,78.06,78.1,77.98,78.0,20133.0,77.3499,77.3895,77.2706,77.2904,20133.0
2025-02-06 13:00:00,78.0,78.03,77.71,77.71,21715.0,77.2904,77.3202,77.0031,77.0031,21715.0
2025-02-06 13:30:00,77.73,77.94,77.69,77.8,26640.0,77.0229,77.231,76.9833,77.0923,26640.0
2025-02-06 14:00:00,77.84,78.05,77.84,77.91,42849.0,77.1319,77.34,77.1319,77.2013,42849.0
2025-02-06 14:30:00,77.91,78.05,77.75,78.0,56222.0,77.2013,77.34,77.0427,77.2904,56222.0
2025-02-06 15:00:00,78.0,78.07,77.8,77.9,64892.0,77.2904,77.3598,77.0923,77.1913,64892.0
2025-02-06 15:30:00,77.9,77.95,77.36,77.44,327125.0,77.1913,77.2409,76.6563,76.7355,327125.0
2025-02-07 09:30:00,77.22,77.72,76.55,77.08,51867.0,76.5175,77.013,75.8536,76.3788,51867.0
2025-02-07 10:00:00,77.0,77.17,76.57,77.11,73700.0,76.2995,76.468,75.8734,76.4085,73700.0
2025-02-07 10:30:00,77.06,77.13,76.59,76.79,56148.0,76.359,76.4283,75.8933,76.0914,56148.0
2025-02-07 11:00:00,76.8,77.24,76.59,76.88,57122.0,76.1014,76.5373,75.8933,76.1806,57122.0
2025-02-07 11:30:00,76.88,77.01,76.46,76.51,46308.0,76.1806,76.3094,75.7644,75.814,46308.0
2025-02-07 12:00:00,76.51,76.94,76.48,76.77,83988.0,75.814,76.2401,75.7843,76.0716,83988.0
2025-02-07 12:30:00,76.77,77.2,76.74,77.06,49955.0,76.0716,76.4977,76.0419,76.359,49955.0
2025-02-07 13:00:00,77.06,77.34,77.02,77.34,59425.0,76.359,76.6364,76.3194,76.6364,59425.0
2025-02-07 13:30:00,77.33,77.39,77.04,77.09,36812.0,76.6265,76.686,76.3392,76.3887,36812.0
2025-02-07 14:00:00,77.1,77.25,77.07,77.12,48684.0,76.3986,76.5473,76.3689,76.4184,48684.0
2025-02-07 14:30:00,77.12,77.29,77.06,77.17,46012.0,76.4184,76.5869,76.359,76.468,46012.0
2025-02-07 15:00:00,77.13,77.14,76.96,77.08,55119.0,76.4283,76.4383,76.2599,76.3788,55119.0
2025-02-07 15:30:00,77.09,77.32,76.98,77.26,286543.0,76.3887,76.6166,76.2797,76.5572,286543.0
2025-02-10 09:30:00,77.84,78.19,77.54,77.86,89549.0,77.1319,77.4787,76.8346,77.1517,89549.0
2025-02-10 10:00:00,77.84,77.9,77.56,77.69,70610.0,77.1319,77.1913,76.8544,76.9833,70610.0
2025-02-10 10:30:00,77.74,78.1,77.66,77.95,65147.0,77.0328,77.3895,76.9535,77.2409,65147.0
2025-02-10 11:00:00,77.98,78.03,77.6,77.76,54881.0,77.2706,77.3202,76.8941,77.0526,54881.0
2025-02-10 11:30:00,77.77,77.86,77.57,77.86,48834.0,77.0625,77.1517,76.8643,77.1517,48834.0
2025-02-10 12:00:00,77.86,77.97,77.71,77.82,73276.0,77.1517,77.2607,77.0031,77.1121,73276.0
2025-02-10 12:30:00,77.83,77.9,77.69,77.88,128817.0,77.122,77.1913,76.9833,77.1715,128817.0
2025-02-10 13:00:00,77.88,78.21,77.87,78.12,78148.0,77.1715,77.4985,77.1616,77.4093,78148.0
2025-02-10 13:30:00,78.11,78.24,77.99,77.99,145679.0,77.3994,77.5283,77.2805,77.2805,145679.0
2025-02-10 14:00:00,77.99,78.16,77.87,78.07,102492.0,77.2805,77.449,77.1616,77.3598,102492.0
2025-02-10 14:30:00,78.06,78.49,78.06,78.22,93821.0,77.3499,77.776,77.3499,77.5084,93821.0
2025-02-10 15:00:00,78.23,78.24,77.73,77.77,133475.0,77.5183,77.5283,77.0229,77.0625,133475.0
2025-02-10 15:30:00,77.76,77.8,77.27,77.56,387735.0,77.0526,77.0923,76.5671,76.8544,387735.0
2025-02-11 09:30:00,78.04,78.94,77.17,78.33,246837.0,77.3301,78.2219,76.468,77.6174,246837.0
2025-02-11 10:00:00,78.27,78.27,77.26,78.17,121488.0,77.558,77.558,76.5572,77.4589,121488.0
2025-02-11 10:30:00,78.18,78.4,77.79,78.17,104016.0,77.4688,77.6868,77.0823,77.4589,104016.0
2025-02-11 11:00:00,78.18,78.5,78.18,78.2,56587.0,77.4688,77.7859,77.4688,77.4886,56587.0
2025-02-11 11:30:00,78.2,78.34,77.66,77.79,45825.0,77.4886,77.6273,76.9535,77.0823,45825.0
2025-02-11 12:00:00,77.9,78.18,77.83,78.0,55280.0,77.1913,77.4688,77.122,77.2904,55280.0
2025-02-11 12:30:00,78.03,78.03,77.52,77.78,61640.0,77.3202,77.3202,76.8148,77.0724,61640.0
2025-02-11 13:00:00,77.8,78.01,77.74,77.81,69276.0,77.0923,77.3003,77.0328,77.1022,69276.0
2025-02-11 13:30:00,77.79,77.96,77.62,77.67,75592.0,77.0823,77.2508,76.9139,76.9634,75592.0
2025-02-11 14:00:00,77.69,78.3,77.69,78.18,67438.0,76.9833,77.5877,76.9833,77.4688,67438.0
2025-02-11 14:30:00,78.19,78.37,78.14,78.28,46121.0,77.4787,77.6571,77.4292,77.5679,46121.0
2025-02-11 15:00:00,78.28,78.53,78.19,78.48,71286.0,77.5679,77.8156,77.4787,77.7661,71286.0
2025-02-11 15:30:00,78.51,78.81,78.45,78.72,354807.0,77.7958,78.0931,77.7363,78.0039,354807.0
2025-02-12 09:30:00,75.63,76.43,75.57,76.38,169562.0,74.942,75.7347,74.8825,75.6852,169562.0
2025-02-12 10:00:00,76.38,76.38,75.78,76.15,105046.0,75.6852,75.6852,75.0906,75.4573,105046.0
2025-02-12 10:30:00,76.21,76.59,76.04,76.2,52037.0,75.5167,75.8933,75.3483,75.5068,52037.0
2025-02-12 11:00:00,76.11,76.13,75.53,76.03,80873.0,75.4176,75.4374,74.8429,75.3384,80873.0
2025-02-12 11:30:00,76.03,76.26,75.94,76.26,39792.0,75.3384,75.5663,75.2492,75.5663,39792.0
2025-02-12 12:00:00,76.21,76.6,76.13,76.43,54959.0,75.5167,75.9032,75.4374,75.7347,54959.0
2025-02-12 12:30:00,76.44,76.54,76.29,76.51,32053.0,75.7446,75.8437,75.596,75.814,32053.0
2025-02-12 13:00:00,76.52,76.6,76.19,76.22,31392.0,75.8239,75.9032,75.4969,75.5266,31392.0
2025-02-12 13:30:00,76.16,76.65,76.16,76.59,63067.0,75.4672,75.9527,75.4672,75.8933,63067.0
2025-02-12 14:00:00,76.59,76.92,76.53,76.92,55594.0,75.8933,76.2203,75.8338,76.2203,55594.0
2025-02-12 14:30:00,76.92,77.07,76.89,76.93,57160.0,76.2203,76.3689,76.1905,76.2302,57160.0
2025-02-12 15:00:00,76.93,76.94,76.72,76.78,51935.0,76.2302,76.2401,76.0221,76.0815,51935.0
2025-02-12 15:30:00,76.78,76.85,76.43,76.72,231567.0,76.0815,76.1509,75.7347,76.0221,231567.0
2025-02-13 09:30:00,77.35,77.71,76.93,76.96,33680.0,76.6463,77.0031,76.2302,76.2599,33680.0
2025-02-13 10:00:00,77.05,77.19,76.85,77.08,20460.0,76.3491,76.4878,76.1509,76.3788,20460.0
2025-02-13 10:30:00,77.1,77.15,76.85,76.98,26193.0,76.3986,76.4482,76.1509,76.2797,26193.0
2025-02-13 11:00:00,76.98,77.25,76.95,76.96,41915.0,76.2797,76.5473,76.25,76.2599,41915.0
2025-02-13 11:30:00,76.99,77.16,76.96,77.04,38584.0,76.2896,76.4581,76.2599,76.3392,38584.0
2025-02-13 12:00:00,77.03,77.25,76.97,77.06,132456.0,76.3293,76.5473,76.2698,76.359,132456.0
2025-02-13 12:30:00,77.02,77.07,76.87,76.95,35573.0,76.3194,76.3689,76.1707,76.25,35573.0
2025-02-13 13:00:00,76.95,77.06,76.89,76.89,41319.0,76.25,76.359,76.1905,76.1905,41319.0
2025-02-13 13:30:00,76.89,77.05,76.77,76.99,30610.0,76.1905,76.3491,76.0716,76.2896,30610.0
2025-02-13 14:00:00,76.97,77.45,76.97,77.35,27183.0,76.2698,76.7454,76.2698,76.6463,27183.0
2025-02-13 14:30:00,77.36,77.57,77.28,77.36,39969.0,76.6563,76.8643,76.577,76.6563,39969.0
2025-02-13 15:00:00,77.36,77.52,77.33,77.39,59285.0,76.6563,76.8148,76.6265,76.686,59285.0
2025-02-13 15:30:00,77.4,77.75,77.36,77.64,173186.0,76.6959,77.0427,76.6563,76.9337,173186.0
2025-02-14 09:30:00,77.93,79.16,77.93,78.7,46988.0,77.2211,78.4399,77.2211,77.9841,46988.0
2025-02-14 10:00:00,78.76,78.85,78.47,78.52,50075.0,78.0435,78.1327,77.7562,77.8057,50075.0
2025-02-14 10:30:00,78.5,78.78,78.4,78.64,33516.0,77.7859,78.0633,77.6868,77.9246,33516.0
2025-02-14 11:00:00,78.64,78.89,78.47,78.53,33077.0,77.9246,78.1723,77.7562,77.8156,33077.0
2025-02-14 11:30:00,78.54,78.75,78.37,78.7,26469.0,77.8255,78.0336,77.6571,77.9841,26469.0
2025-02-14 12:00:00,78.69,78.78,78.6,78.66,31293.0,77.9742,78.0633,77.885,77.9444,31293.0
2025-02-14 12:30:00,78.69,78.69,78.45,78.47,30729.0,77.9742,77.9742,77.7363,77.7562,30729.0
2025-02-14 13:00:00,78.47,78.63,78.36,78.62,36706.0,77.7562,77.9147,77.6472,77.9048,36706.0
2025-02-14 13:30:00,78.63,78.77,78.59,78.75,32597.0,77.9147,78.0534,77.8751,78.0336,32597.0
2025-02-14 14:00:00,78.75,78.87,78.59,78.62,56619.0,78.0336,78.1525,77.8751,77.9048,56619.0
2025-02-14 14:30:00,78.62,78.76,78.57,78.61,25432.0,77.9048,78.0435,77.8552,77.8949,25432.0
2025-02-14 15:00:00,78.61,78.61,78.24,78.28,25915.0,77.8949,77.8949,77.5283,77.5679,25915.0
2025-02-14 15:30:00,78.28,78.46,78.17,78.39,164201.0,77.5679,77.7463,77.4589,77.6769,164201.0
2025-02-18 09:30:00,78.7,78.7,77.92,78.2,46003.0,77.9841,77.9841,77.2112,77.4886,46003.0
2025-02-18 10:00:00,78.15,78.39,77.79,78.27,26469.0,77.4391,77.6769,77.0823,77.558,26469.0
2025-02-18 10:30:00,78.26,78.66,78.25,78.43,31371.0,77.5481,77.9444,77.5382,77.7165,31371.0
2025-02-18 11:00:00,78.43,78.43,77.77,77.79,24104.0,77.7165,77.7165,77.0625,77.0823,24104.0
2025-02-18 11:30:00,77.79,77.96,77.79,77.92,24600.0,77.0823,77.2508,77.0823,77.2112,24600.0
2025-02-18 12:00:00,77.92,78.18,77.91,78.05,23056.0,77.2112,77.4688,77.2013,77.34,23056.0
2025-02-18 12:30:00,78.03,78.06,77.79,77.8,13337.0,77.3202,77.3499,77.0823,77.0923,13337.0
2025-02-18 13:00:00,77.79,77.83,77.54,77.58,14223.0,77.0823,77.122,76.8346,76.8743,14223.0
2025-02-18 13:30:00,77.61,77.71,77.53,77.54,17481.0,76.904,77.0031,76.8247,76.8346,17481.0
2025-02-18 14:00:00,77.53,77.58,77.25,77.3,21914.0,76.8247,76.8743,76.5473,76.5968,21914.0
2025-02-18 14:30:00,77.29,77.58,77.29,77.45,18921.0,76.5869,76.8743,76.5869,76.7454,18921.0
2025-02-18 15:00:00,77.47,77.47,77.28,77.28,29156.0,76.7653,76.7653,76.577,76.577,29156.0
2025-02-18 15:30:00,77.26,77.56,77.14,77.31,185477.0,76.5572,76.8544,76.4383,76.6067,185477.0
2025-02-19 09:30:00,76.38,77.42,76.01,76.38,42895.0,75.6852,76.7157,75.3185,75.6852,42895.0
2025-02-19 10:00:00,76.39,76.51,76.24,76.33,44668.0,75.6951,75.814,75.5464,75.6356,44668.0
2025-02-19 10:30:00,76.34,76.64,76.0,76.0,37313.0,75.6455,75.9428,75.3086,75.3086,37313.0
2025-02-19 11:00:00,76.0,76.16,75.76,75.83,60115.0,75.3086,75.4672,75.0708,75.1402,60115.0
2025-02-19 11:30:00,75.84,75.98,75.75,75.84,28537.0,75.1501,75.2888,75.0609,75.1501,28537.0
2025-02-19 12:00:00,75.83,76.0,75.83,76.0,17837.0,75.1402,75.3086,75.1402,75.3086,17837.0
2025-02-19 12:30:00,76.0,76.11,75.91,76.04,29669.0,75.3086,75.4176,75.2194,75.3483,29669.0
2025-02-19 13:00:00,76.03,76.19,76.01,76.13,48407.0,75.3384,75.4969,75.3185,75.4374,48407.0
2025-02-19 13:30:00,76.14,76.24,76.09,76.2,27068.0,75.4474,75.5464,75.3978,75.5068,27068.0
2025-02-19 14:00:00,76.19,76.67,76.19,76.65,35460.0,75.4969,75.9725,75.4969,75.9527,35460.0
2025-02-19 14:30:00,76.64,76.77,76.59,76.74,25439.0,75.9428,76.0716,75.8933,76.0419,25439.0
2025-02-19 15:00:00,76.73,76.86,76.62,76.8,63520.0,76.032,76.1608,75.923,76.1014,63520.0
2025-02-19 15:30:00,76.82,76.9,76.54,76.68,159046.0,76.1212,76.2004,75.8437,75.9824,159046.0
2025-02-20 09:30:00,76.34,76.81,76.05,76.05,68477.0,75.6455,76.1113,75.3582,75.3582,68477.0
2025-02-20 10:00:00,76.08,76.38,76.08,76.2,30322.0,75.3879,75.6852,75.3879,75.5068,30322.0
2025-02-20 10:30:00,76.18,76.5,76.16,76.37,27031.0,75.487,75.8041,75.4672,75.6753,27031.0
2025-02-20 11:00:00,76.32,76.39,76.13,76.22,26750.0,75.6257,75.6951,75.4374,75.5266,26750.0
2025-02-20 11:30:00,76.22,76.22,76.0,76.05,25781.0,75.5266,75.5266,75.3086,75.3582,25781.0
2025-02-20 12:00:00,76.04,76.29,76.0,76.27,13762.0,75.3483,75.596,75.3086,75.5762,13762.0
2025-02-20 12:30:00,76.27,76.29,76.12,76.28,10792.0,75.5762,75.596,75.4275,75.5861,10792.0
2025-02-20 13:00:00,76.26,76.31,76.04,76.06,18292.0,75.5663,75.6158,75.3483,75.3681,18292.0
2025-02-20 13:30:00,76.05,76.19,76.02,76.17,15955.0,75.3582,75.4969,75.3284,75.4771,15955.0
2025-02-20 14:00:00,76.17,76.18,76.03,76.14,19317.0,75.4771,75.487,75.3384,75.4474,19317.0
2025-02-20 14:30:00,76.15,76.25,75.96,76.24,29269.0,75.4573,75.5564,75.269,75.5464,29269.0
2025-02-20 15:00:00,76.23,76.24,76.08,76.23,39520.0,75.5365,75.5464,75.3879,75.5365,39520.0
2025-02-20 15:30:00,76.25,76.54,76.1,76.3,126277.0,75.5564,75.8437,75.4077,75.6059,126277.0
2025-02-21 09:30:00,76.27,76.44,75.55,75.71,54376.0,75.8893,76.0584,75.1729,75.3321,54376.0
2025-02-21 10:00:00,75.63,75.69,75.25,75.51,18565.0,75.2525,75.3122,74.8744,75.1331,18565.0
2025-02-21 10:30:00,75.53,75.63,75.35,75.46,17098.0,75.153,75.2525,74.9739,75.0833,17098.0
2025-02-21 11:00:00,75.49,75.66,75.31,75.64,27587.0,75.1132,75.2823,74.9341,75.2624,27587.0
2025-02-21 11:30:00,75.58,75.6,75.27,75.46,14088.0,75.2027,75.2226,74.8943,75.0833,14088.0
2025-02-21 12:00:00,75.46,75.52,75.33,75.37,12354.0,75.0833,75.143,74.954,74.9938,12354.0
2025-02-21 12:30:00,75.38,75.38,75.17,75.17,31431.0,75.0037,75.0037,74.7948,74.7948,31431.0
2025-02-21 13:00:00,75.17,75.23,74.92,74.93,35416.0,74.7948,74.8545,74.546,74.556,35416.0
2025-02-21 13:30:00,74.91,75.0,74.82,74.89,25244.0,74.5361,74.6256,74.4465,74.5162,25244.0
2025-02-21 14:00:00,74.87,74.97,74.73,74.79,39828.0,74.4963,74.5958,74.357,74.4167,39828.0
2025-02-21 14:30:00,74.81,74.88,74.58,74.59,27490.0,74.4366,74.5062,74.2077,74.2177,27490.0
2025-02-21 15:00:00,74.59,74.96,74.48,74.91,53294.0,74.2177,74.5858,74.1082,74.5361,53294.0
2025-02-21 15:30:00,74.9,75.11,74.75,74.84,239133.0,74.5261,74.7351,74.3769,74.4664,239133.0
2025-02-24 09:30:00,74.82,75.2,74.3,74.76,36971.0,74.4465,74.8246,73.9291,74.3868,36971.0
2025-02-24 10:00:00,74.68,74.98,74.55,74.55,31362.0,74.3072,74.6057,74.1779,74.1779,31362.0
2025-02-24 10:30:00,74.54,74.67,74.35,74.63,36062.0,74.1679,74.2973,73.9788,74.2575,36062.0
2025-02-24 11:00:00,74.63,74.87,74.48,74.87,23953.0,74.2575,74.4963,74.1082,74.4963,23953.0
2025-02-24 11:30:00,74.87,74.99,74.59,74.62,65772.0,74.4963,74.6157,74.2177,74.2475,65772.0
2025-02-24 12:00:00,74.62,74.75,74.5,74.5,34697.0,74.2475,74.3769,74.1281,74.1281,34697.0
2025-02-24 12:30:00,74.49,74.62,74.44,74.45,38359.0,74.1181,74.2475,74.0684,74.0783,38359.0
2025-02-24 13:00:00,74.44,74.57,74.41,74.47,34761.0,74.0684,74.1978,74.0385,74.0982,34761.0
2025-02-24 13:30:00,74.47,74.65,74.17,74.28,62113.0,74.0982,74.2774,73.7997,73.9092,62113.0
2025-02-24 14:00:00,74.28,74.48,74.26,74.37,73625.0,73.9092,74.1082,73.8893,73.9987,73625.0
2025-02-24 14:30:00,74.37,74.47,74.3,74.34,52286.0,73.9987,74.0982,73.9291,73.9689,52286.0
2025-02-24 15:00:00,74.32,74.34,74.08,74.09,65662.0,73.949,73.9689,73.7102,73.7201,65662.0
2025-02-24 15:30:00,74.09,74.33,73.99,74.07,276974.0,73.7201,73.9589,73.6206,73.7002,276974.0
2025-02-25 09:30:00,74.62,76.42,74.22,75.94,68445.0,74.2475,76.0385,73.8495,75.5609,68445.0
2025-02-25 10:00:00,75.85,75.86,75.52,75.59,58537.0,75.4714,75.4813,75.143,75.2127,58537.0
2025-02-25 10:30:00,75.55,76.38,75.49,76.2,38653.0,75.1729,75.9987,75.1132,75.8196,38653.0
2025-02-25 11:00:00,76.16,76.25,75.88,75.92,36244.0,75.7798,75.8694,75.5012,75.541,36244.0
2025-02-25 11:30:00,75.92,76.0,75.72,75.9,32318.0,75.541,75.6206,75.342,75.5211,32318.0
2025-02-25 12:00:00,75.96,76.25,75.77,76.25,56960.0,75.5808,75.8694,75.3918,75.8694,56960.0
2025-02-25 12:30:00,76.27,76.46,76.19,76.46,34274.0,75.8893,76.0783,75.8097,76.0783,34274.0
2025-02-25 13:00:00,76.44,76.62,76.42,76.42,40798.0,76.0584,76.2375,76.0385,76.0385,40798.0
2025-02-25 13:30:00,76.44,76.54,76.25,76.3,41988.0,76.0584,76.1579,75.8694,75.9191,41988.0
2025-02-25 14:00:00,76.32,76.44,76.23,76.28,79239.0,75.939,76.0584,75.8495,75.8992,79239.0
2025-02-25 14:30:00,76.29,76.64,76.27,76.45,43600.0,75.9092,76.2574,75.8893,76.0684,43600.0
2025-02-25 15:00:00,76.43,76.71,76.4,76.55,52601.0,76.0485,76.3271,76.0186,76.1679,52601.0
2025-02-25 15:30:00,76.52,76.53,76.04,76.1,201501.0,76.138,76.148,75.6604,75.7201,201501.0
2025-02-26 09:30:00,76.2,76.53,75.85,76.12,64546.0,75.8196,76.148,75.4714,75.74,64546.0
2025-02-26 10:00:00,76.09,76.42,76.01,76.37,52107.0,75.7102,76.0385,75.6306,75.9888,52107.0
2025-02-26 10:30:00,76.34,76.52,76.19,76.4,39360.0,75.9589,76.138,75.8097,76.0186,39360.0
2025-02-26 11:00:00,76.38,76.51,76.25,76.44,28234.0,75.9987,76.1281,75.8694,76.0584,28234.0
2025-02-26 11:30:00,76.41,76.71,76.31,76.44,41217.0,76.0286,76.3271,75.9291,76.0584,41217.0
2025-02-26 12:00:00,76.44,76.56,76.31,76.45,32573.0,76.0584,76.1778,75.9291,76.0684,32573.0
2025-02-26 12:30:00,76.46,76.47,76.0,76.06,37634.0,76.0783,76.0883,75.6206,75.6803,37634.0
2025-02-26 13:00:00,76.06,76.13,76.0,76.02,33136.0,75.6803,75.75,75.6206,75.6405,33136.0
2025-02-26 13:30:00,76.05,76.14,75.86,76.08,32898.0,75.6704,75.7599,75.4813,75.7002,32898.0
2025-02-26 14:00:00,76.04,76.08,75.84,76.03,68603.0,75.6604,75.7002,75.4614,75.6505,68603.0
2025-02-26 14:30:00,76.01,76.22,76.01,76.05,53576.0,75.6306,75.8395,75.6306,75.6704,53576.0
2025-02-26 15:00:00,76.06,76.24,76.04,76.17,53256.0,75.6803,75.8594,75.6604,75.7898,53256.0
2025-02-26 15:30:00,76.17,76.26,75.89,76.04,321181.0,75.7898,75.8793,75.5112,75.6604,321181.0
2025-02-27 09:30:00,75.59,76.36,75.59,75.86,83201.0,75.2127,75.9788,75.2127,75.4813,83201.0
2025-02-27 10:00:00,75.97,75.98,75.5,75.79,45608.0,75.5908,75.6007,75.1231,75.4117,45608.0
2025-02-27 10:30:00,75.79,75.84,75.46,75.46,42097.0,75.4117,75.4614,75.0833,75.0833,42097.0
2025-02-27 11:00:00,75.49,75.87,75.46,75.55,32021.0,75.1132,75.4913,75.0833,75.1729,32021.0
2025-02-27 11:30:00,75.59,75.7,75.38,75.38,15968.0,75.2127,75.3221,75.0037,75.0037,15968.0
2025-02-27 12:00:00,75.38,75.49,75.22,75.49,20389.0,75.0037,75.1132,74.8445,75.1132,20389.0
2025-02-27 12:30:00,75.51,75.52,75.29,75.3,43776.0,75.1331,75.143,74.9142,74.9241,43776.0
2025-02-27 13:00:00,75.3,75.49,75.26,75.27,18573.0,74.9241,75.1132,74.8843,74.8943,18573.0
2025-02-27 13:30:00,75.29,75.38,75.2,75.22,21551.0,74.9142,75.0037,74.8246,74.8445,21551.0
2025-02-27 14:00:00,75.23,75.27,75.07,75.08,21916.0,74.8545,74.8943,74.6953,74.7052,21916.0
2025-02-27 14:30:00,74.98,75.01,74.69,74.86,20246.0,74.6057,74.6356,74.3172,74.4863,20246.0
2025-02-27 15:00:00,74.84,74.85,74.63,74.66,53150.0,74.4664,74.4764,74.2575,74.2873,53150.0
2025-02-27 15:30:00,74.68,74.91,74.64,74.73,137566.0,74.3072,74.5361,74.2674,74.357,137566.0
2025-02-28 09:30:00,75.01,75.59,74.81,75.12,41616.0,74.6356,75.2127,74.4366,74.745,41616.0
2025-02-28 10:00:00,75.22,75.39,74.79,74.86,37518.0,74.8445,75.0137,74.4167,74.4863,37518.0
2025-02-28 10:30:00,74.87,75.14,74.85,75.0,19538.0,74.4963,74.7649,74.4764,74.6256,19538.0
2025-02-28 11:00:00,74.94,75.05,74.85,74.85,27782.0,74.5659,74.6754,74.4764,74.4764,27782.0
2025-02-28 11:30:00,74.86,74.99,74.76,74.93,17037.0,74.4863,74.6157,74.3868,74.556,17037.0
2025-02-28 12:00:00,74.91,74.94,74.58,74.62,21664.0,74.5361,74.5659,74.2077,74.2475,21664.0
2025-02-28 12:30:00,74.65,74.78,74.48,74.49,55431.0,74.2774,74.4067,74.1082,74.1181,55431.0
2025-02-28 13:00:00,74.57,74.58,74.08,74.26,32608.0,74.1978,74.2077,73.7102,73.8893,32608.0
2025-02-28 13:30:00,74.25,74.44,74.11,74.12,38777.0,73.8793,74.0684,73.74,73.75,38777.0
2025-02-28 14:00:00,74.15,74.26,74.1,74.11,18766.0,73.7798,73.8893,73.7301,73.74,18766.0
2025-02-28 14:30:00,74.15,74.35,74.15,74.33,29747.0,73.7798,73.9788,73.7798,73.9589,29747.0
2025-02-28 15:00:00,74.28,74.54,74.26,74.54,41600.0,73.9092,74.1679,73.8893,74.1679,41600.0
2025-02-28 15:30:00,74.51,75.19,74.35,75.17,214043.0,74.138,74.8147,73.9788,74.7948,214043.0
2025-03-03 09:30:00,75.63,76.21,75.31,75.67,45164.0,75.2525,75.8296,74.9341,75.2923,45164.0
2025-03-03 10:00:00,75.71,75.89,75.41,75.75,61673.0,75.3321,75.5112,75.0336,75.3719,61673.0
2025-03-03 10:30:00,75.77,75.99,75.61,75.63,27499.0,75.3918,75.6107,75.2326,75.2525,27499.0
2025-03-03 11:00:00,75.68,75.73,75.48,75.53,62356.0,75.3022,75.352,75.1032,75.153,62356.0
2025-03-03 11:30:00,75.52,75.58,75.34,75.54,23485.0,75.143,75.2027,74.9639,75.1629,23485.0
2025-03-03 12:00:00,75.57,75.7,75.48,75.56,24040.0,75.1928,75.3221,75.1032,75.1828,24040.0
2025-03-03 12:30:00,75.6,75.62,75.33,75.39,26168.0,75.2226,75.2425,74.954,75.0137,26168.0
2025-03-03 13:00:00,75.36,75.38,74.87,74.92,31636.0,74.9838,75.0037,74.4963,74.546,31636.0
2025-03-03 13:30:00,74.92,75.19,74.87,75.0,40671.0,74.546,74.8147,74.4963,74.6256,40671.0
2025-03-03 14:00:00,74.99,75.16,74.93,74.97,29739.0,74.6157,74.7848,74.556,74.5958,29739.0
2025-03-03 14:30:00,74.95,75.11,74.58,74.61,68974.0,74.5759,74.7351,74.2077,74.2376,68974.0
2025-03-03 15:00:00,74.59,74.6,73.79,73.86,131511.0,74.2177,74.2276,73.4216,73.4913,131511.0
2025-03-03 15:30:00,73.88,74.06,73.65,73.94,378290.0,73.5112,73.6903,73.2823,73.5709,378290.0
2025-03-04 09:30:00,73.02,73.45,72.19,72.23,65241.0,72.6555,73.0833,71.8296,71.8694,65241.0
2025-03-04 10:00:00,72.27,72.63,72.03,72.59,70737.0,71.9092,72.2674,71.6704,72.2276,70737.0
2025-03-04 10:30:00,72.58,72.82,72.28,72.41,55013.0,72.2177,72.4565,71.9192,72.0485,55013.0
2025-03-04 11:00:00,72.4,72.46,71.95,72.0,77038.0,72.0386,72.0983,71.5908,71.6406,77038.0
2025-03-04 11:30:00,72.0,72.53,71.94,72.41,56485.0,71.6406,72.1679,71.5809,72.0485,56485.0
2025-03-04 12:00:00,72.42,72.98,72.41,72.93,38555.0,72.0585,72.6157,72.0485,72.5659,38555.0
2025-03-04 12:30:00,72.92,73.16,72.88,72.9,46900.0,72.556,72.7948,72.5162,72.5361,46900.0
2025-03-04 13:00:00,72.93,73.3,72.91,73.06,31562.0,72.5659,72.9341,72.546,72.6953,31562.0
2025-03-04 13:30:00,73.07,73.47,73.03,73.43,39923.0,72.7052,73.1032,72.6654,73.0634,39923.0
2025-03-04 14:00:00,73.44,73.81,73.44,73.56,48231.0,73.0734,73.4415,73.0734,73.1928,48231.0
2025-03-04 14:30:00,73.57,73.86,73.5,73.84,75298.0,73.2027,73.4913,73.1331,73.4714,75298.0
2025-03-04 15:00:00,73.84,74.09,73.68,73.79,86043.0,73.4714,73.7201,73.3122,73.4216,86043.0
2025-03-04 15:30:00,73.76,73.76,72.48,72.52,376467.0,73.3918,73.3918,72.1182,72.158,376467.0
2025-03-05 09:30:00,72.91,74.67,72.68,74.67,79218.0,72.546,74.2973,72.3172,74.2973,79218.0
2025-03-05 10:00:00,74.67,75.16,74.02,74.13,72380.0,74.2973,74.7848,73.6505,73.7599,72380.0
2025-03-05 10:30:00,74.12,74.31,73.68,73.68,18267.0,73.75,73.939,73.3122,73.3122,18267.0
2025-03-05 11:00:00,73.68,73.69,73.25,73.36,15257.0,73.3122,73.3221,72.8843,72.9938,15257.0
2025-03-05 11:30:00,73.36,73.58,73.22,73.53,48746.0,72.9938,73.2127,72.8545,73.1629,48746.0
2025-03-05 12:00:00,73.52,73.73,73.46,73.62,30323.0,73.153,73.3619,73.0933,73.2525,30323.0
2025-03-05 12:30:00,73.62,73.82,73.55,73.76,46202.0,73.2525,73.4515,73.1828,73.3918,46202.0
2025-03-05 13:00:00,73.76,73.86,73.4,73.55,30790.0,73.3918,73.4913,73.0336,73.1828,30790.0
2025-03-05 13:30:00,73.55,73.59,73.33,73.59,24437.0,73.1828,73.2226,72.9639,73.2226,24437.0
2025-03-05 14:00:00,73.61,73.93,73.59,73.72,33636.0,73.2425,73.5609,73.2226,73.352,33636.0
2025-03-05 14:30:00,73.76,73.94,73.66,73.8,33393.0,73.3918,73.5709,73.2923,73.4316,33393.0
2025-03-05 15:00:00,73.78,73.98,73.68,73.84,41784.0,73.4117,73.6107,73.3122,73.4714,41784.0
2025-03-05 15:30:00,73.84,73.87,73.49,73.58,169170.0,73.4714,73.5012,73.1231,73.2127,169170.0
2025-03-06 09:30:00,73.44,73.45,72.62,73.15,77564.0,73.0734,73.0833,72.2575,72.7848,77564.0
2025-03-06 10:00:00,73.16,73.42,73.02,73.4,27022.0,72.7948,73.0535,72.6555,73.0336,27022.0
2025-03-06 10:30:00,73.4,73.87,73.39,73.84,32916.0,73.0336,73.5012,73.0236,73.4714,32916.0
2025-03-06 11:00:00,73.88,74.26,73.8,74.16,42391.0,73.5112,73.8893,73.4316,73.7898,42391.0
2025-03-06 11:30:00,74.21,74.34,73.57,73.66,42292.0,73.8395,73.9689,73.2027,73.2923,42292.0
2025-03-06 12:00:00,73.61,73.98,73.51,73.77,71281.0,73.2425,73.6107,73.143,73.4017,71281.0
2025-03-06 12:30:00,73.77,73.88,73.57,73.81,30900.0,73.4017,73.5112,73.2027,73.4415,30900.0
2025-03-06 13:00:00,73.77,74.08,73.66,73.95,51364.0,73.4017,73.7102,73.2923,73.5808,51364.0
2025-03-06 13:30:00,73.95,74.03,73.68,73.9,90826.0,73.5808,73.6604,73.3122,73.5311,90826.0
2025-03-06 14:00:00,73.88,74.1,73.88,73.94,34440.0,73.5112,73.7301,73.5112,73.5709,34440.0
2025-03-06 14:30:00,73.92,74.48,73.88,74.06,35197.0,73.551,74.1082,73.5112,73.6903,35197.0
2025-03-06 15:00:00,74.06,74.31,73.92,74.27,54439.0,73.6903,73.939,73.551,73.8992,54439.0
2025-03-06 15:30:00,74.29,74.56,74.03,74.15,298131.0,73.9191,74.1878,73.6604,73.7798,298131.0
2025-03-07 09:30:00,74.04,74.78,73.8,74.76,62616.0,73.6704,74.4067,73.4316,74.3868,62616.0
2025-03-07 10:00:00,74.7,75.04,74.19,74.52,50897.0,74.3271,74.6654,73.8196,74.148,50897.0
2025-03-07 10:30:00,74.52,74.91,74.24,74.53,179521.0,74.148,74.5361,73.8694,74.158,179521.0
2025-03-07 11:00:00,74.53,74.71,74.37,74.45,109387.0,74.158,74.3371,73.9987,74.0783,109387.0
2025-03-07 11:30:00,74.45,74.5,74.04,74.34,96263.0,74.0783,74.1281,73.6704,73.9689,96263.0
2025-03-07 12:00:00,74.33,74.39,74.14,74.3,75082.0,73.9589,74.0186,73.7699,73.9291,75082.0
2025-03-07 12:30:00,74.3,75.04,74.25,74.84,148476.0,73.9291,74.6654,73.8793,74.4664,148476.0
2025-03-07 13:00:00,74.84,75.18,74.78,74.98,77133.0,74.4664,74.8047,74.4067,74.6057,77133.0
2025-03-07 13:30:00,75.0,75.25,74.93,75.14,131046.0,74.6256,74.8744,74.556,74.7649,131046.0
2025-03-07 14:00:00,75.17,75.3,74.99,75.21,79190.0,74.7948,74.9241,74.6157,74.8346,79190.0
2025-03-07 14:30:00,75.21,75.36,75.07,75.12,49338.0,74.8346,74.9838,74.6953,74.745,49338.0
2025-03-07 15:00:00,75.13,75.51,75.09,75.47,157328.0,74.755,75.1331,74.7152,75.0933,157328.0
2025-03-07 15:30:00,75.46,75.72,75.16,75.21,403239.0,75.0833,75.342,74.7848,74.8346,403239.0
2025-03-10 09:30:00,75.0,76.36,74.77,76.28,66827.0,74.6256,75.9788,74.3968,75.8992,66827.0
2025-03-10 10:00:00,76.27,76.32,75.63,76.15,99612.0,75.8893,75.939,75.2525,75.7699,99612.0
2025-03-10 10:30:00,76.19,76.25,75.81,76.22,48582.0,75.8097,75.8694,75.4316,75.8395,48582.0
2025-03-10 11:00:00,76.22,76.36,75.85,75.97,50248.0,75.8395,75.9788,75.4714,75.5908,50248.0
2025-03-10 11:30:00,75.97,76.03,75.55,75.56,36405.0,75.5908,75.6505,75.1729,75.1828,36405.0
2025-03-10 12:00:00,75.62,75.95,75.53,75.88,37491.0,75.2425,75.5709,75.153,75.5012,37491.0
2025-03-10 12:30:00,75.91,75.99,75.35,75.4,73553.0,75.5311,75.6107,74.9739,75.0236,73553.0
2025-03-10 13:00:00,75.39,75.48,75.16,75.34,53887.0,75.0137,75.1032,74.7848,74.9639,53887.0
2025-03-10 13:30:00,75.34,75.37,75.05,75.11,74611.0,74.9639,74.9938,74.6754,74.7351,74611.0
2025-03-10 14:00:00,75.09,75.12,74.56,74.61,48143.0,74.7152,74.745,74.1878,74.2376,48143.0
2025-03-10 14:30:00,74.62,74.68,74.19,74.22,36025.0,74.2475,74.3072,73.8196,73.8495,36025.0
2025-03-10 15:00:00,74.2,74.62,74.07,74.4,96266.0,73.8296,74.2475,73.7002,74.0286,96266.0
2025-03-10 15:30:00,74.45,74.53,73.77,73.91,274225.0,74.0783,74.158,73.4017,73.541,274225.0
2025-03-11 09:30:00,73.69,74.51,73.15,73.39,70250.0,73.3221,74.138,72.7848,73.0236,70250.0
2025-03-11 10:00:00,73.4,73.78,72.3,72.38,52987.0,73.0336,73.4117,71.9391,72.0187,52987.0
2025-03-11 10:30:00,72.4,72.45,71.87,72.0,48430.0,72.0386,72.0883,71.5112,71.6406,48430.0
2025-03-11 11:00:00,71.95,72.29,71.67,71.88,57566.0,71.5908,71.9291,71.3122,71.5212,57566.0
2025-03-11 11:30:00,71.92,72.3,71.87,72.07,41398.0,71.561,71.9391,71.5112,71.7102,41398.0
2025-03-11 12:00:00,72.06,72.06,71.53,71.72,45823.0,71.7003,71.7003,71.1729,71.362,45823.0
2025-03-11 12:30:00,71.76,71.92,71.55,71.68,30165.0,71.4018,71.561,71.1928,71.3222,30165.0
2025-03-11 13:00:00,71.65,71.81,71.53,71.66,31574.0,71.2923,71.4515,71.1729,71.3023,31574.0
2025-03-11 13:30:00,71.67,71.82,71.54,71.68,52904.0,71.3122,71.4615,71.1829,71.3222,52904.0
2025-03-11 14:00:00,71.72,72.15,71.71,72.06,49236.0,71.362,71.7898,71.352,71.7003,49236.0
2025-03-11 14:30:00,72.06,72.31,71.81,72.15,70144.0,71.7003,71.949,71.4515,71.7898,70144.0
2025-03-11 15:00:00,72.13,72.18,71.7,71.79,59244.0,71.7699,71.8197,71.3421,71.4316,59244.0
2025-03-11 15:30:00,71.81,72.01,71.28,71.36,228240.0,71.4515,71.6505,70.9242,71.0038,228240.0
2025-03-12 09:30:00,71.43,71.69,70.6,70.66,52840.0,71.0734,71.3321,70.2476,70.3073,52840.0
2025-03-12 10:00:00,70.74,71.24,70.49,70.96,56186.0,70.3869,70.8844,70.1381,70.6058,56186.0
2025-03-12 10:30:00,70.95,70.95,70.51,70.56,35929.0,70.5958,70.5958,70.158,70.2078,35929.0
2025-03-12 11:00:00,70.6,70.9,70.46,70.9,35652.0,70.2476,70.5461,70.1083,70.5461,35652.0
2025-03-12 11:30:00,70.88,71.0,70.59,70.78,33398.0,70.5262,70.6456,70.2376,70.4267,33398.0
2025-03-12 12:00:00,70.78,71.03,70.67,70.98,39040.0,70.4267,70.6754,70.3172,70.6257,39040.0
2025-03-12 12:30:00,71.03,71.18,70.93,70.96,24767.0,70.6754,70.8247,70.5759,70.6058,24767.0
2025-03-12 13:00:00,70.97,71.43,70.91,71.41,26457.0,70.6157,71.0734,70.556,71.0535,26457.0
2025-03-12 13:30:00,71.42,71.63,71.31,71.34,37479.0,71.0635,71.2724,70.954,70.9839,37479.0
2025-03-12 14:00:00,71.35,71.8,71.29,71.8,48162.0,70.9938,71.4416,70.9341,71.4416,48162.0
2025-03-12 14:30:00,71.74,72.03,71.71,71.93,43631.0,71.3819,71.6704,71.352,71.5709,43631.0
2025-03-12 15:00:00,71.86,71.86,71.55,71.63,55147.0,71.5013,71.5013,71.1928,71.2724,55147.0
2025-03-12 15:30:00,71.65,71.7,71.09,71.1,220832.0,71.2923,71.3421,70.7351,70.7451,220832.0
2025-03-13 09:30:00,71.12,71.35,70.84,70.99,34132.0,70.765,70.9938,70.4864,70.6356,34132.0
2025-03-13 10:00:00,71.0,71.38,70.75,70.84,46000.0,70.6456,71.0237,70.3968,70.4864,46000.0
2025-03-13 10:30:00,70.87,70.87,70.43,70.59,22709.0,70.5162,70.5162,70.0784,70.2376,22709.0
2025-03-13 11:00:00,70.59,70.66,70.35,70.44,14460.0,70.2376,70.3073,69.9988,70.0884,14460.0
2025-03-13 11:30:00,70.41,70.42,69.91,70.08,28286.0,70.0585,70.0685,69.561,69.7302,28286.0
2025-03-13 12:00:00,70.05,70.28,69.97,70.19,18685.0,69.7003,69.9292,69.6207,69.8396,18685.0
2025-03-13 12:30:00,70.13,70.41,70.09,70.22,57025.0,69.7799,70.0585,69.7401,69.8695,57025.0
2025-03-13 13:00:00,70.23,70.25,69.55,69.59,42893.0,69.8794,69.8993,69.2028,69.2426,42893.0
2025-03-13 13:30:00,69.59,69.62,69.31,69.31,41798.0,69.2426,69.2725,68.964,68.964,41798.0
2025-03-13 14:00:00,69.34,69.68,69.32,69.52,71654.0,68.9939,69.3322,68.974,69.173,71654.0
2025-03-13 14:30:00,69.51,69.74,69.5,69.66,50228.0,69.163,69.3919,69.1531,69.3123,50228.0
2025-03-13 15:00:00,69.7,69.77,69.27,69.39,47233.0,69.3521,69.4217,68.9242,69.0436,47233.0
2025-03-13 15:30:00,69.39,69.47,69.07,69.18,236172.0,69.0436,69.1232,68.7252,68.8347,236172.0
2025-03-14 09:30:00,70.15,70.23,69.55,69.94,118156.0,69.7998,69.8794,69.2028,69.5909,118156.0
2025-03-14 10:00:00,69.88,69.91,69.22,69.33,93751.0,69.5312,69.561,68.8745,68.9839,93751.0
2025-03-14 10:30:00,69.33,69.73,69.27,69.73,102387.0,68.9839,69.3819,68.9242,69.3819,102387.0
2025-03-14 11:00:00,69.72,69.94,69.65,69.93,86369.0,69.372,69.5909,69.3023,69.5809,86369.0
2025-03-14 11:30:00,69.93,69.99,69.75,69.84,69699.0,69.5809,69.6406,69.4018,69.4914,69699.0
2025-03-14 12:00:00,69.86,69.94,69.67,69.74,46743.0,69.5113,69.5909,69.3222,69.3919,46743.0
2025-03-14 12:30:00,69.74,69.98,69.73,69.92,72126.0,69.3919,69.6307,69.3819,69.571,72126.0
2025-03-14 13:00:00,69.96,70.15,69.9,70.11,56164.0,69.6108,69.7998,69.5511,69.76,56164.0
2025-03-14 13:30:00,70.12,70.14,69.9,70.03,113920.0,69.77,69.7899,69.5511,69.6804,113920.0
2025-03-14 14:00:00,70.02,70.22,69.9,70.16,116497.0,69.6705,69.8695,69.5511,69.8098,116497.0
2025-03-14 14:30:00,70.16,70.27,70.05,70.07,55812.0,69.8098,69.9192,69.7003,69.7202,55812.0
2025-03-14 15:00:00,70.08,70.38,70.05,70.23,65455.0,69.7302,70.0287,69.7003,69.8794,65455.0
2025-03-14 15:30:00,70.24,70.42,70.12,70.27,325814.0,69.8894,70.0685,69.77,69.9192,325814.0
2025-03-17 09:30:00,70.48,71.1,70.1,70.52,141150.0,70.1282,70.7451,69.7501,70.168,141150.0
2025-03-17 10:00:00,70.55,70.72,70.29,70.7,97947.0,70.1978,70.367,69.9391,70.3471,97947.0
2025-03-17 10:30:00,70.67,70.9,70.62,70.76,111241.0,70.3172,70.5461,70.2675,70.4068,111241.0
2025-03-17 11:00:00,70.77,71.19,70.76,71.13,148729.0,70.4167,70.8346,70.4068,70.7749,148729.0
2025-03-17 11:30:00,71.14,71.18,70.86,70.95,107159.0,70.7849,70.8247,70.5063,70.5958,107159.0
2025-03-17 12:00:00,70.93,71.18,70.86,70.94,103759.0,70.5759,70.8247,70.5063,70.5859,103759.0
2025-03-17 12:30:00,70.94,70.94,70.73,70.83,62680.0,70.5859,70.5859,70.3769,70.4764,62680.0
2025-03-17 13:00:00,70.83,71.03,70.76,70.95,89825.0,70.4764,70.6754,70.4068,70.5958,89825.0
2025-03-17 13:30:00,70.92,71.24,70.9,71.19,62242.0,70.566,70.8844,70.5461,70.8346,62242.0
2025-03-17 14:00:00,71.17,71.35,71.16,71.21,101511.0,70.8147,70.9938,70.8048,70.8545,101511.0
2025-03-17 14:30:00,71.19,71.25,71.05,71.05,86768.0,70.8346,70.8943,70.6953,70.6953,86768.0
2025-03-17 15:00:00,71.04,71.14,70.92,71.07,122989.0,70.6854,70.7849,70.566,70.7152,122989.0
2025-03-17 15:30:00,71.06,71.17,70.93,71.05,301929.0,70.7053,70.8147,70.5759,70.6953,301929.0
2025-03-18 09:30:00,70.87,71.17,70.5,70.56,85927.0,70.5162,70.8147,70.1481,70.2078,85927.0
2025-03-18 10:00:00,70.63,71.18,70.56,71.18,91445.0,70.2774,70.8247,70.2078,70.8247,91445.0
2025-03-18 10:30:00,71.19,71.42,71.15,71.31,66729.0,70.8346,71.0635,70.7948,70.954,66729.0
2025-03-18 11:00:00,71.31,71.31,70.7,70.72,44627.0,70.954,70.954,70.3471,70.367,44627.0
2025-03-18 11:30:00,70.68,70.78,70.45,70.45,28813.0,70.3272,70.4267,70.0983,70.0983,28813.0
2025-03-18 12:00:00,70.41,70.65,70.41,70.65,34829.0,70.0585,70.2973,70.0585,70.2973,34829.0
2025-03-18 12:30:00,70.65,70.67,70.42,70.53,50827.0,70.2973,70.3172,70.0685,70.1779,50827.0
2025-03-18 13:00:00,70.52,70.7,70.37,70.61,71566.0,70.168,70.3471,70.0187,70.2575,71566.0
2025-03-18 13:30:00,70.59,70.83,70.5,70.53,94581.0,70.2376,70.4764,70.1481,70.1779,94581.0
2025-03-18 14:00:00,70.52,70.6,70.36,70.48,75272.0,70.168,70.2476,70.0088,70.1282,75272.0
2025-03-18 14:30:00,70.48,70.68,70.47,70.57,66242.0,70.1282,70.3272,70.1182,70.2177,66242.0
2025-03-18 15:00:00,70.57,70.67,70.42,70.61,53570.0,70.2177,70.3172,70.0685,70.2575,53570.0
2025-03-18 15:30:00,70.64,70.79,70.47,70.68,238982.0,70.2874,70.4366,70.1182,70.3272,238982.0
2025-03-19 09:30:00,70.65,71.03,70.38,70.8,85699.0,70.2973,70.6754,70.0287,70.4466,85699.0
2025-03-19 10:00:00,70.77,71.03,70.76,71.01,68063.0,70.4167,70.6754,70.4068,70.6555,68063.0
2025-03-19 10:30:00,70.99,71.04,70.77,70.78,62661.0,70.6356,70.6854,70.4167,70.4267,62661.0
2025-03-19 11:00:00,70.78,70.81,70.58,70.66,70127.0,70.4267,70.4565,70.2277,70.3073,70127.0
2025-03-19 11:30:00,70.69,71.0,70.67,71.0,38258.0,70.3371,70.6456,70.3172,70.6456,38258.0
2025-03-19 12:00:00,70.98,71.02,70.84,70.86,45856.0,70.6257,70.6655,70.4864,70.5063,45856.0
2025-03-19 12:30:00,70.87,70.96,70.78,70.88,54871.0,70.5162,70.6058,70.4267,70.5262,54871.0
2025-03-19 13:00:00,70.86,70.92,70.62,70.62,50886.0,70.5063,70.566,70.2675,70.2675,50886.0
2025-03-19 13:30:00,70.61,70.75,70.32,70.32,35739.0,70.2575,70.3968,69.969,69.969,35739.0
2025-03-19 14:00:00,70.31,70.82,70.31,70.66,51454.0,69.959,70.4665,69.959,70.3073,51454.0
2025-03-19 14:30:00,70.68,71.36,70.68,71.26,129945.0,70.3272,71.0038,70.3272,70.9043,129945.0
2025-03-19 15:00:00,71.26,71.74,71.26,71.45,113211.0,70.9043,71.3819,70.9043,71.0933,113211.0
2025-03-19 15:30:00,71.41,71.75,71.35,71.6,339378.0,71.0535,71.3918,70.9938,71.2426,339378.0
2025-03-20 09:30:00,71.0,71.4,70.34,71.08,137692.0,70.6456,71.0436,69.9889,70.7252,137692.0
2025-03-20 10:00:00,71.06,71.67,71.03,71.49,83758.0,70.7053,71.3122,70.6754,71.1331,83758.0
2025-03-20 10:30:00,71.51,71.55,71.2,71.32,65907.0,71.153,71.1928,70.8446,70.964,65907.0
2025-03-20 11:00:00,71.35,71.49,71.2,71.37,74711.0,70.9938,71.1331,70.8446,71.0137,74711.0
2025-03-20 11:30:00,71.37,71.53,71.29,71.34,81358.0,71.0137,71.1729,70.9341,70.9839,81358.0
2025-03-20 12:00:00,71.32,71.5,71.07,71.07,72902.0,70.964,71.1431,70.7152,70.7152,72902.0
2025-03-20 12:30:00,71.08,71.11,70.88,70.89,42106.0,70.7252,70.755,70.5262,70.5361,42106.0
2025-03-20 13:00:00,70.89,70.99,70.55,70.55,41827.0,70.5361,70.6356,70.1978,70.1978,41827.0
2025-03-20 13:30:00,70.58,70.71,70.47,70.48,50426.0,70.2277,70.357,70.1182,70.1282,50426.0
2025-03-20 14:00:00,70.48,70.65,70.38,70.57,68851.0,70.1282,70.2973,70.0287,70.2177,68851.0
2025-03-20 14:30:00,70.55,70.71,70.51,70.59,41250.0,70.1978,70.357,70.158,70.2376,41250.0
2025-03-20 15:00:00,70.59,70.69,70.5,70.56,73002.0,70.2376,70.3371,70.1481,70.2078,73002.0
2025-03-20 15:30:00,70.56,70.62,70.36,70.42,391082.0,70.2078,70.2675,70.0088,70.0685,391082.0
2025-03-21 09:30:00,69.47,69.69,68.52,68.88,205452.0,69.1232,69.3421,68.178,68.5362,205452.0
2025-03-21 10:00:00,68.85,68.85,68.52,68.71,54626.0,68.5063,68.5063,68.178,68.367,54626.0
2025-03-21 10:30:00,68.78,69.12,68.7,69.09,36848.0,68.4367,68.775,68.3571,68.7451,36848.0
2025-03-21 11:00:00,69.14,69.14,68.8,68.9,31067.0,68.7949,68.7949,68.4566,68.5561,31067.0
2025-03-21 11:30:00,68.9,68.99,68.82,68.98,44652.0,68.5561,68.6456,68.4765,68.6357,44652.0
2025-03-21 12:00:00,68.98,69.49,68.94,69.45,116299.0,68.6357,69.1431,68.5959,69.1033,116299.0
2025-03-21 12:30:00,69.45,69.45,69.13,69.42,100657.0,69.1033,69.1033,68.7849,69.0735,100657.0
2025-03-21 13:00:00,69.43,69.51,69.31,69.37,52982.0,69.0834,69.163,68.964,69.0237,52982.0
2025-03-21 13:30:00,69.38,69.53,69.24,69.27,80315.0,69.0337,69.1829,68.8944,68.9242,80315.0
2025-03-21 14:00:00,69.27,69.33,68.96,68.97,94977.0,68.9242,68.9839,68.6158,68.6257,94977.0
2025-03-21 14:30:00,68.97,69.17,68.94,69.1,71131.0,68.6257,68.8247,68.5959,68.7551,71131.0
2025-03-21 15:00:00,69.09,69.25,69.0,69.05,94712.0,68.7451,68.9043,68.6556,68.7053,94712.0
2025-03-21 15:30:00,69.06,69.73,68.98,69.63,642606.0,68.7153,69.3819,68.6357,69.2824,642606.0
2025-03-24 09:30:00,70.37,71.23,69.99,70.78,69333.0,70.0187,70.8744,69.6406,70.4267,69333.0
2025-03-24 10:00:00,70.81,70.97,70.68,70.74,67095.0,70.4565,70.6157,70.3272,70.3869,67095.0
2025-03-24 10:30:00,70.74,70.82,70.51,70.76,46387.0,70.3869,70.4665,70.158,70.4068,46387.0
2025-03-24 11:00:00,70.8,70.94,70.7,70.77,58713.0,70.4466,70.5859,70.3471,70.4167,58713.0
2025-03-24 11:30:00,70.78,71.0,70.75,70.92,51922.0,70.4267,70.6456,70.3968,70.566,51922.0
2025-03-24 12:00:00,70.93,71.09,70.65,70.65,89217.0,70.5759,70.7351,70.2973,70.2973,89217.0
2025-03-24 12:30:00,70.65,70.69,70.4,70.52,80093.0,70.2973,70.3371,70.0486,70.168,80093.0
2025-03-24 13:00:00,70.52,70.55,70.08,70.24,114408.0,70.168,70.1978,69.7302,69.8894,114408.0
2025-03-24 13:30:00,70.23,70.44,70.23,70.39,39353.0,69.8794,70.0884,69.8794,70.0386,39353.0
2025-03-24 14:00:00,70.39,70.4,69.93,69.95,58497.0,70.0386,70.0486,69.5809,69.6008,58497.0
2025-03-24 14:30:00,69.95,70.42,69.93,70.29,48990.0,69.6008,70.0685,69.5809,69.9391,48990.0
2025-03-24 15:00:00,70.3,70.47,70.24,70.43,73953.0,69.9491,70.1182,69.8894,70.0784,73953.0
2025-03-24 15:30:00,70.43,70.86,70.39,70.76,298834.0,70.0784,70.5063,70.0386,70.4068,298834.0
2025-03-25 09:30:00,70.52,70.83,70.28,70.71,63273.0,70.168,70.4764,69.9292,70.357,63273.0
2025-03-25 10:00:00,70.73,71.12,70.62,71.11,80884.0,70.3769,70.765,70.2675,70.755,80884.0
2025-03-25 10:30:00,71.11,71.22,70.85,71.16,42508.0,70.755,70.8645,70.4963,70.8048,42508.0
2025-03-25 11:00:00,71.16,71.17,70.96,71.06,65716.0,70.8048,70.8147,70.6058,70.7053,65716.0
2025-03-25 11:30:00,71.06,71.23,70.85,70.92,45491.0,70.7053,70.8744,70.4963,70.566,45491.0
2025-03-25 12:00:00,70.94,70.97,70.83,70.85,33502.0,70.5859,70.6157,70.4764,70.4963,33502.0
2025-03-25 12:30:00,70.85,70.97,70.75,70.91,33392.0,70.4963,70.6157,70.3968,70.556,33392.0
2025-03-25 13:00:00,70.91,70.99,70.81,70.84,34590.0,70.556,70.6356,70.4565,70.4864,34590.0
2025-03-25 13:30:00,70.86,70.88,70.69,70.7,61485.0,70.5063,70.5262,70.3371,70.3471,61485.0
2025-03-25 14:00:00,70.68,70.71,70.34,70.37,59806.0,70.3272,70.357,69.9889,70.0187,59806.0
2025-03-25 14:30:00,70.37,70.51,70.27,70.44,65680.0,70.0187,70.158,69.9192,70.0884,65680.0
2025-03-25 15:00:00,70.44,70.58,70.3,70.31,75548.0,70.0884,70.2277,69.9491,69.959,75548.0
2025-03-25 15:30:00,70.31,70.57,69.95,70.41,298458.0,69.959,70.2177,69.6008,70.0585,298458.0
2025-03-26 09:30:00,70.34,70.99,70.28,70.62,58839.0,69.9889,70.6356,69.9292,70.2675,58839.0
2025-03-26 10:00:00,70.62,71.17,70.58,70.88,74457.0,70.2675,70.8147,70.2277,70.5262,74457.0
2025-03-26 10:30:00,70.85,70.97,70.62,70.66,46901.0,70.4963,70.6157,70.2675,70.3073,46901.0
2025-03-26 11:00:00,70.67,70.71,70.44,70.44,78624.0,70.3172,70.357,70.0884,70.0884,78624.0
2025-03-26 11:30:00,70.46,70.62,70.36,70.38,63466.0,70.1083,70.2675,70.0088,70.0287,63466.0
2025-03-26 12:00:00,70.4,70.67,70.4,70.67,53458.0,70.0486,70.3172,70.0486,70.3172,53458.0
2025-03-26 12:30:00,70.69,70.74,70.34,70.36,38745.0,70.3371,70.3869,69.9889,70.0088,38745.0
2025-03-26 13:00:00,70.37,70.43,70.02,70.03,42891.0,70.0187,70.0784,69.6705,69.6804,42891.0
2025-03-26 13:30:00,70.04,70.23,69.89,70.18,51304.0,69.6904,69.8794,69.5411,69.8297,51304.0
2025-03-26 14:00:00,70.18,70.45,70.18,70.34,36971.0,69.8297,70.0983,69.8297,69.9889,36971.0
2025-03-26 14:30:00,70.36,70.41,70.12,70.17,42010.0,70.0088,70.0585,69.77,69.8197,42010.0
2025-03-26 15:00:00,70.17,70.33,70.16,70.28,67670.0,69.8197,69.9789,69.8098,69.9292,67670.0
2025-03-26 15:30:00,70.28,70.5,70.22,70.41,246081.0,69.9292,70.1481,69.8695,70.0585,246081.0
2025-03-27 09:30:00,70.75,70.75,70.04,70.42,72407.0,70.3968,70.3968,69.6904,70.0685,72407.0
2025-03-27 10:00:00,70.41,70.7,70.36,70.57,45469.0,70.0585,70.3471,70.0088,70.2177,45469.0
2025-03-27 10:30:00,70.57,70.69,70.31,70.34,20020.0,70.2177,70.3371,69.959,69.9889,20020.0
2025-03-27 11:00:00,70.34,70.78,70.31,70.6,66554.0,69.9889,70.4267,69.959,70.2476,66554.0
2025-03-27 11:30:00,70.6,70.64,70.32,70.33,27880.0,70.2476,70.2874,69.969,69.9789,27880.0
2025-03-27 12:00:00,70.34,70.5,70.29,70.37,17344.0,69.9889,70.1481,69.9391,70.0187,17344.0
2025-03-27 12:30:00,70.39,70.48,70.02,70.02,18913.0,70.0386,70.1282,69.6705,69.6705,18913.0
2025-03-27 13:00:00,70.02,70.12,69.97,70.0,50074.0,69.6705,69.77,69.6207,69.6506,50074.0
2025-03-27 13:30:00,70.01,70.17,69.98,70.05,24386.0,69.6605,69.8197,69.6307,69.7003,24386.0
2025-03-27 14:00:00,70.04,70.33,70.04,70.25,48675.0,69.6904,69.9789,69.6904,69.8993,48675.0
2025-03-27 14:30:00,70.25,70.38,70.15,70.21,25091.0,69.8993,70.0287,69.7998,69.8595,25091.0
2025-03-27 15:00:00,70.22,70.63,70.22,70.59,186211.0,69.8695,70.2774,69.8695,70.2376,186211.0
2025-03-27 15:30:00,70.59,70.69,70.44,70.45,486064.0,70.2376,70.3371,70.0884,70.0983,486064.0
2025-03-28 09:30:00,70.89,70.89,69.58,69.58,46327.0,70.5361,70.5361,69.2327,69.2327,46327.0
2025-03-28 10:00:00,69.54,69.92,69.33,69.48,29468.0,69.1929,69.571,68.9839,69.1332,29468.0
2025-03-28 10:30:00,69.43,69.46,69.15,69.18,28030.0,69.0834,69.1133,68.8048,68.8347,28030.0
2025-03-28 11:00:00,69.2,69.2,68.92,69.1,27183.0,68.8546,68.8546,68.576,68.7551,27183.0
2025-03-28 11:30:00,69.09,69.25,69.08,69.11,22457.0,68.7451,68.9043,68.7352,68.765,22457.0
2025-03-28 12:00:00,69.13,69.25,68.99,69.0,18916.0,68.7849,68.9043,68.6456,68.6556,18916.0
2025-03-28 12:30:00,68.98,69.14,68.9,69.0,23181.0,68.6357,68.7949,68.5561,68.6556,23181.0
2025-03-28 13:00:00,69.0,69.02,68.6,68.6,32348.0,68.6556,68.6755,68.2576,68.2576,32348.0
2025-03-28 13:30:00,68.63,68.9,68.61,68.88,26925.0,68.2874,68.5561,68.2675,68.5362,26925.0
2025-03-28 14:00:00,68.88,68.93,68.54,68.58,32848.0,68.5362,68.5859,68.1979,68.2377,32848.0
2025-03-28 14:30:00,68.6,68.77,68.46,68.77,33593.0,68.2576,68.4267,68.1183,68.4267,33593.0
2025-03-28 15:00:00,68.78,68.92,68.67,68.91,39785.0,68.4367,68.576,68.3272,68.566,39785.0
2025-03-28 15:30:00,68.89,69.0,68.62,68.65,158803.0,68.5461,68.6556,68.2775,68.3073,158803.0
2025-03-31 09:30:00,68.3,68.84,67.84,68.39,75824.0,67.959,68.4964,67.5013,68.0486,75824.0
2025-03-31 10:00:00,68.35,68.65,68.27,68.46,43143.0,68.0088,68.3073,67.9292,68.1183,43143.0
2025-03-31 10:30:00,68.48,68.87,68.37,68.44,43542.0,68.1382,68.5262,68.0287,68.0984,43542.0
2025-03-31 11:00:00,68.49,68.68,68.44,68.62,31818.0,68.1481,68.3372,68.0984,68.2775,31818.0
2025-03-31 11:30:00,68.64,68.78,68.54,68.59,61107.0,68.2974,68.4367,68.1979,68.2476,61107.0
2025-03-31 12:00:00,68.63,68.66,68.26,68.61,26379.0,68.2874,68.3173,67.9192,68.2675,26379.0
2025-03-31 12:30:00,68.61,68.74,68.54,68.69,32038.0,68.2675,68.3969,68.1979,68.3471,32038.0
2025-03-31 13:00:00,68.66,68.86,68.52,68.67,29390.0,68.3173,68.5163,68.178,68.3272,29390.0
2025-03-31 13:30:00,68.67,68.79,68.62,68.7,35612.0,68.3272,68.4466,68.2775,68.3571,35612.0
2025-03-31 14:00:00,68.7,69.25,68.67,69.11,50280.0,68.3571,68.9043,68.3272,68.765,50280.0
2025-03-31 14:30:00,69.11,69.3,69.05,69.15,42563.0,68.765,68.9541,68.7053,68.8048,42563.0
2025-03-31 15:00:00,69.14,69.59,69.12,69.33,108144.0,68.7949,69.2426,68.775,68.9839,108144.0
2025-03-31 15:30:00,69.32,69.95,69.27,69.51,253066.0,68.974,69.6008,68.9242,69.163,253066.0
2025-04-01 09:30:00,69.59,69.93,68.83,69.04,60741.0,69.2426,69.5809,68.4864,68.6954,60741.0
2025-04-01 10:00:00,68.88,69.2,68.58,68.91,128467.0,68.5362,68.8546,68.2377,68.566,128467.0
2025-04-01 10:30:00,68.91,69.55,68.9,69.45,39884.0,68.566,69.2028,68.5561,69.1033,39884.0
2025-04-01 11:00:00,69.45,69.89,69.43,69.67,42701.0,69.1033,69.5411,69.0834,69.3222,42701.0
2025-04-01 11:30:00,69.66,69.93,69.61,69.91,37121.0,69.3123,69.5809,69.2625,69.561,37121.0
2025-04-01 12:00:00,69.89,69.99,69.73,69.73,26202.0,69.5411,69.6406,69.3819,69.3819,26202.0
2025-04-01 12:30:00,69.78,69.78,69.54,69.71,34161.0,69.4317,69.4317,69.1929,69.362,34161.0
2025-04-01 13:00:00,69.72,69.79,69.54,69.56,39018.0,69.372,69.4416,69.1929,69.2128,39018.0
2025-04-01 13:30:00,69.56,69.7,69.53,69.6,37225.0,69.2128,69.3521,69.1829,69.2526,37225.0
2025-04-01 14:00:00,69.59,69.59,69.32,69.42,42133.0,69.2426,69.2426,68.974,69.0735,42133.0
2025-04-01 14:30:00,69.41,69.57,69.29,69.54,51497.0,69.0635,69.2227,68.9441,69.1929,51497.0
2025-04-01 15:00:00,69.52,69.69,69.52,69.61,47444.0,69.173,69.3421,69.173,69.2625,47444.0
2025-04-01 15:30:00,69.59,69.93,69.58,69.84,175487.0,69.2426,69.5809,69.2327,69.4914,175487.0
2025-04-02 09:30:00,69.18,69.98,68.81,69.72,33179.0,68.8347,69.6307,68.4665,69.372,33179.0
2025-04-02 10:00:00,69.69,70.06,69.67,69.97,19356.0,69.3421,69.7103,69.3222,69.6207,19356.0
2025-04-02 10:30:00,69.95,70.29,69.95,70.27,14816.0,69.6008,69.9391,69.6008,69.9192,14816.0
2025-04-02 11:00:00,70.21,70.32,70.04,70.31,16118.0,69.8595,69.969,69.6904,69.959,16118.0
2025-04-02 11:30:00,70.31,70.38,70.17,70.24,18817.0,69.959,70.0287,69.8197,69.8894,18817.0
2025-04-02 12:00:00,70.25,70.68,70.25,70.67,42327.0,69.8993,70.3272,69.8993,70.3172,42327.0
2025-04-02 12:30:00,70.63,70.9,70.55,70.86,23385.0,70.2774,70.5461,70.1978,70.5063,23385.0
2025-04-02 13:00:00,70.9,71.23,70.89,71.12,20739.0,70.5461,70.8744,70.5361,70.765,20739.0
2025-04-02 13:30:00,71.14,71.14,70.67,70.88,20376.0,70.7849,70.7849,70.3172,70.5262,20376.0
2025-04-02 14:00:00,70.87,70.91,70.62,70.63,27240.0,70.5162,70.556,70.2675,70.2774,27240.0
2025-04-02 14:30:00,70.65,71.0,70.63,70.63,36873.0,70.2973,70.6456,70.2774,70.2774,36873.0
2025-04-02 15:00:00,70.65,70.87,70.65,70.84,29806.0,70.2973,70.5162,70.2973,70.4864,29806.0
2025-04-02 15:30:00,70.83,71.13,70.81,71.04,180298.0,70.4764,70.7749,70.4565,70.6854,180298.0
2025-04-03 09:30:00,67.81,67.85,63.94,64.44,498232.0,67.4715,67.5113,63.6208,64.1183,498232.0
2025-04-03 10:00:00,64.44,64.45,63.12,63.54,292549.0,64.1183,64.1283,62.8049,63.2228,292549.0
2025-04-03 10:30:00,63.49,63.87,63.27,63.49,122292.0,63.1731,63.5512,62.9542,63.1731,122292.0
2025-04-03 11:00:00,63.45,64.8,63.43,64.61,132978.0,63.1333,64.4765,63.1134,64.2875,132978.0
2025-04-03 11:30:00,64.61,64.92,64.24,64.66,174793.0,64.2875,64.5959,63.9193,64.3372,174793.0
2025-04-03 12:00:00,64.65,65.32,64.44,65.27,126786.0,64.3273,64.9939,64.1183,64.9442,126786.0
2025-04-03 12:30:00,65.32,65.75,65.04,65.2,93785.0,64.9939,65.4218,64.7153,64.8745,93785.0
2025-04-03 13:00:00,65.2,65.41,64.62,64.76,81510.0,64.8745,65.0835,64.2974,64.4367,81510.0
2025-04-03 13:30:00,64.75,64.95,64.66,64.7,68793.0,64.4268,64.6258,64.3372,64.377,68793.0
2025-04-03 14:00:00,64.71,64.83,64.37,64.5,92454.0,64.387,64.5064,64.0487,64.178,92454.0
2025-04-03 14:30:00,64.49,64.72,64.32,64.44,94403.0,64.1681,64.3969,63.9989,64.1183,94403.0
2025-04-03 15:00:00,64.43,64.57,64.0,64.19,189065.0,64.1084,64.2477,63.6805,63.8696,189065.0
2025-04-03 15:30:00,64.17,64.17,63.82,64.11,728145.0,63.8497,63.8497,63.5014,63.79,728145.0
2025-04-04 09:30:00,62.14,62.76,61.35,62.03,245478.0,61.8298,62.4467,61.0437,61.7203,245478.0
2025-04-04 10:00:00,62.0,62.26,61.24,61.29,138435.0,61.6905,61.9492,60.9343,60.984,138435.0
2025-04-04 10:30:00,61.26,61.51,60.29,61.23,226884.0,60.9542,61.2029,59.989,60.9243,226884.0
2025-04-04 11:00:00,61.2,64.69,61.16,63.48,376277.0,60.8945,64.3671,60.8547,63.1631,376277.0
2025-04-04 11:30:00,63.48,63.78,63.07,63.2,126117.0,63.1631,63.4616,62.7552,62.8845,126117.0
2025-04-04 12:00:00,63.23,63.49,62.83,62.93,139384.0,62.9144,63.1731,62.5164,62.6159,139384.0
2025-04-04 12:30:00,62.91,63.21,62.7,62.84,90716.0,62.596,62.8945,62.387,62.5263,90716.0
2025-04-04 13:00:00,62.88,63.37,62.43,63.29,81916.0,62.5661,63.0537,62.1184,62.9741,81916.0
2025-04-04 13:30:00,63.28,63.68,63.02,63.66,119770.0,62.9641,63.3621,62.7054,63.3422,119770.0
2025-04-04 14:00:00,63.77,63.98,62.95,63.02,96764.0,63.4517,63.6606,62.6358,62.7054,96764.0
2025-04-04 14:30:00,63.01,63.35,62.7,63.07,87574.0,62.6955,63.0338,62.387,62.7552,87574.0
2025-04-04 15:00:00,63.09,63.88,63.0,63.71,137693.0,62.7751,63.5611,62.6855,63.392,137693.0
2025-04-04 15:30:00,63.72,64.03,62.68,62.88,565611.0,63.4019,63.7104,62.3671,62.5661,565611.0
2025-04-07 09:30:00,61.2,61.58,60.05,61.41,116818.0,60.8945,61.2726,59.7502,61.1034,116818.0
2025-04-07 10:00:00,61.28,64.04,60.45,60.89,128889.0,60.9741,63.7203,60.1482,60.586,128889.0
2025-04-07 10:30:00,60.78,61.99,60.25,61.68,120708.0,60.4766,61.6805,59.9492,61.3721,120708.0
2025-04-07 11:00:00,61.65,62.12,59.83,59.84,172211.0,61.3422,61.8099,59.5313,59.5413,172211.0
2025-04-07 11:30:00,59.84,61.16,59.83,60.64,39139.0,59.5413,60.8547,59.5313,60.3373,39139.0
2025-04-07 12:00:00,60.53,60.88,60.18,60.71,37953.0,60.2278,60.5761,59.8796,60.4069,37953.0
2025-04-07 12:30:00,60.7,61.01,59.95,60.04,58701.0,60.397,60.7054,59.6507,59.7403,58701.0
2025-04-07 13:00:00,60.19,61.46,60.19,61.45,88857.0,59.8895,61.1532,59.8895,61.1432,88857.0
2025-04-07 13:30:00,61.44,62.34,60.91,61.98,156728.0,61.1333,62.0288,60.6059,61.6706,156728.0
2025-04-07 14:00:00,62.03,62.18,61.04,61.04,80369.0,61.7203,61.8696,60.7353,60.7353,80369.0
2025-04-07 14:30:00,61.13,61.56,60.78,60.87,87461.0,60.8248,61.2527,60.4766,60.5661,87461.0
2025-04-07 15:00:00,60.84,61.29,60.5,60.51,162345.0,60.5363,60.984,60.198,60.2079,162345.0
2025-04-07 15:30:00,60.51,61.34,60.36,60.94,429817.0,60.2079,61.0338,60.0587,60.6358,429817.0
2025-04-08 09:30:00,62.0,62.0,60.82,61.38,87935.0,61.6905,61.6905,60.5164,61.0736,87935.0
2025-04-08 10:00:00,61.45,61.93,61.2,61.82,90904.0,61.1432,61.6208,60.8945,61.5114,90904.0
2025-04-08 10:30:00,61.85,62.0,61.14,61.22,59207.0,61.5412,61.6905,60.8348,60.9144,59207.0
2025-04-08 11:00:00,61.18,61.4,60.59,60.72,65093.0,60.8746,61.0935,60.2875,60.4169,65093.0
2025-04-08 11:30:00,60.74,61.26,60.72,61.16,36220.0,60.4368,60.9542,60.4169,60.8547,36220.0
2025-04-08 12:00:00,61.14,61.25,60.61,60.83,28926.0,60.8348,60.9442,60.3074,60.5263,28926.0
2025-04-08 12:30:00,60.84,60.9,59.65,59.65,100758.0,60.5363,60.596,59.3522,59.3522,100758.0
2025-04-08 13:00:00,59.61,59.9,59.1,59.2,71868.0,59.3124,59.601,58.805,58.9045,71868.0
2025-04-08 13:30:00,59.14,59.83,59.14,59.59,78309.0,58.8448,59.5313,58.8448,59.2925,78309.0
2025-04-08 14:00:00,59.59,59.81,59.14,59.14,52265.0,59.2925,59.5114,58.8448,58.8448,52265.0
2025-04-08 14:30:00,59.15,59.81,59.01,59.17,76948.0,58.8547,59.5114,58.7154,58.8746,76948.0
2025-04-08 15:00:00,59.15,59.28,58.33,58.93,92124.0,58.8547,58.9841,58.0388,58.6358,92124.0
2025-04-08 15:30:00,58.89,58.92,57.81,58.74,493663.0,58.596,58.6259,57.5214,58.4468,493663.0
2025-04-09 09:30:00,58.0,58.81,57.27,58.62,145177.0,57.7105,58.5164,56.9841,58.3274,145177.0
2025-04-09 10:00:00,58.57,59.12,57.9,58.22,124255.0,58.2776,58.8249,57.611,57.9294,124255.0
2025-04-09 10:30:00,58.22,58.69,57.92,57.92,76155.0,57.9294,58.397,57.6309,57.6309,76155.0
2025-04-09 11:00:00,57.92,58.62,57.92,58.21,115204.0,57.6309,58.3274,57.6309,57.9194,115204.0
2025-04-09 11:30:00,58.22,58.3,57.56,57.66,97180.0,57.9294,58.009,57.2727,57.3722,97180.0
2025-04-09 12:00:00,57.66,58.32,57.62,58.06,174649.0,57.3722,58.0289,57.3324,57.7702,174649.0
2025-04-09 12:30:00,57.99,58.42,57.93,58.28,63164.0,57.7005,58.1284,57.6408,57.9891,63164.0
2025-04-09 13:00:00,58.27,62.76,58.16,61.73,216238.0,57.9791,62.4467,57.8697,61.4218,216238.0
2025-04-09 13:30:00,61.73,63.53,61.69,63.08,345231.0,61.4218,63.2129,61.382,62.7651,345231.0
2025-04-09 14:00:00,63.08,64.31,62.59,64.29,248413.0,62.7651,63.989,62.2776,63.9691,248413.0
2025-04-09 14:30:00,64.16,64.39,61.94,61.96,196829.0,63.8397,64.0686,61.6308,61.6507,196829.0
2025-04-09 15:00:00,61.96,63.6,61.89,63.32,186503.0,61.6507,63.2825,61.581,63.0039,186503.0
2025-04-09 15:30:00,63.32,63.86,62.77,63.75,495769.0,63.0039,63.5412,62.4567,63.4318,495769.0
2025-04-10 09:30:00,62.16,62.46,61.17,61.56,67590.0,61.8497,62.1482,60.8646,61.2527,67590.0
2025-04-10 10:00:00,61.64,61.74,60.76,61.31,113787.0,61.3323,61.4318,60.4567,61.0039,113787.0
2025-04-10 10:30:00,61.36,61.7,60.78,60.79,30146.0,61.0537,61.392,60.4766,60.4865,30146.0
2025-04-10 11:00:00,60.85,61.4,60.79,60.99,60624.0,60.5462,61.0935,60.4865,60.6855,60624.0
2025-04-10 11:30:00,60.98,61.01,60.45,60.5,39802.0,60.6756,60.7054,60.1482,60.198,39802.0
2025-04-10 12:00:00,60.56,60.83,59.29,59.53,50439.0,60.2577,60.5263,58.994,59.2328,50439.0
2025-04-10 12:30:00,59.5,60.75,59.49,60.6,94282.0,59.203,60.4467,59.193,60.2975,94282.0
2025-04-10 13:00:00,60.61,61.2,59.95,60.72,260963.0,60.3074,60.8945,59.6507,60.4169,260963.0
2025-04-10 13:30:00,60.64,61.61,60.62,61.13,123683.0,60.3373,61.3024,60.3174,60.8248,123683.0
2025-04-10 14:00:00,61.13,61.86,60.76,61.86,79935.0,60.8248,61.5512,60.4567,61.5512,79935.0
2025-04-10 14:30:00,61.77,62.04,61.0,61.47,70173.0,61.4616,61.7303,60.6955,61.1631,70173.0
2025-04-10 15:00:00,61.41,62.02,61.14,61.15,106114.0,61.1034,61.7104,60.8348,60.8447,106114.0
2025-04-10 15:30:00,61.11,61.78,60.79,61.66,350739.0,60.8049,61.4716,60.4865,61.3522,350739.0
2025-04-11 09:30:00,61.35,61.43,59.86,60.71,194986.0,61.0437,61.1233,59.5612,60.4069,194986.0
2025-04-11 10:00:00,60.86,61.18,60.12,60.28,94355.0,60.5562,60.8746,59.8199,59.9791,94355.0
2025-04-11 10:30:00,60.19,60.65,60.17,60.19,56790.0,59.8895,60.3472,59.8696,59.8895,56790.0
2025-04-11 11:00:00,60.17,60.78,59.67,60.23,147727.0,59.8696,60.4766,59.3721,59.9293,147727.0
2025-04-11 11:30:00,60.19,60.91,60.08,60.81,67127.0,59.8895,60.6059,59.7801,60.5064,67127.0
2025-04-11 12:00:00,60.85,61.05,60.47,60.8,52387.0,60.5462,60.7452,60.1681,60.4965,52387.0
2025-04-11 12:30:00,60.89,61.59,60.88,61.48,53705.0,60.586,61.2825,60.5761,61.1731,53705.0
2025-04-11 13:00:00,61.46,61.94,61.35,61.41,53131.0,61.1532,61.6308,61.0437,61.1034,53131.0
2025-04-11 13:30:00,61.46,62.55,61.19,62.23,145970.0,61.1532,62.2378,60.8845,61.9194,145970.0
2025-04-11 14:00:00,62.22,62.26,61.69,61.86,74510.0,61.9094,61.9492,61.382,61.5512,74510.0
2025-04-11 14:30:00,61.87,62.14,61.72,61.72,42827.0,61.5611,61.8298,61.4119,61.4119,42827.0
2025-04-11 15:00:00,61.73,62.3,61.73,61.96,63281.0,61.4218,61.989,61.4218,61.6507,63281.0
2025-04-11 15:30:00,61.96,62.04,61.75,61.94,392958.0,61.6507,61.7303,61.4417,61.6308,392958.0
2025-04-14 09:30:00,63.04,63.04,62.02,62.3,37963.0,62.7253,62.7253,61.7104,61.989,37963.0
2025-04-14 10:00:00,62.36,62.7,62.16,62.67,44033.0,62.0487,62.387,61.8497,62.3572,44033.0
2025-04-14 10:30:00,62.66,62.87,62.54,62.54,27019.0,62.3472,62.5562,62.2278,62.2278,27019.0
2025-04-14 11:00:00,62.61,62.63,62.17,62.26,45375.0,62.2975,62.3174,61.8597,61.9492,45375.0
2025-04-14 11:30:00,62.25,62.37,61.57,61.68,34498.0,61.9393,62.0587,61.2626,61.3721,34498.0
2025-04-14 12:00:00,61.66,62.06,61.46,61.88,25303.0,61.3522,61.7502,61.1532,61.5711,25303.0
2025-04-14 12:30:00,61.84,62.15,61.83,61.85,22529.0,61.5313,61.8398,61.5213,61.5412,22529.0
2025-04-14 13:00:00,61.87,62.48,61.67,61.92,41683.0,61.5611,62.1681,61.3621,61.6109,41683.0
2025-04-14 13:30:00,61.92,62.34,61.87,62.21,53525.0,61.6109,62.0288,61.5611,61.8995,53525.0
2025-04-14 14:00:00,62.26,62.54,62.25,62.46,32741.0,61.9492,62.2278,61.9393,62.1482,32741.0
2025-04-14 14:30:00,62.48,62.67,62.44,62.54,42393.0,62.1681,62.3572,62.1283,62.2278,42393.0
2025-04-14 15:00:00,62.54,62.8,62.54,62.73,59366.0,62.2278,62.4865,62.2278,62.4169,59366.0
2025-04-14 15:30:00,62.72,62.75,62.26,62.4,245383.0,62.4069,62.4368,61.9492,62.0885,245383.0
2025-04-15 09:30:00,62.38,63.13,62.15,62.94,75667.0,62.0686,62.8149,61.8398,62.6258,75667.0
2025-04-15 10:00:00,62.94,63.21,62.51,62.58,86245.0,62.6258,62.8945,62.198,62.2676,86245.0
2025-04-15 10:30:00,62.6,62.81,62.43,62.78,36173.0,62.2875,62.4965,62.1184,62.4666,36173.0
2025-04-15 11:00:00,62.83,62.88,62.45,62.45,23827.0,62.5164,62.5661,62.1383,62.1383,23827.0
2025-04-15 11:30:00,62.49,62.65,62.43,62.48,27843.0,62.1781,62.3373,62.1184,62.1681,27843.0
2025-04-15 12:00:00,62.51,62.62,62.32,62.46,53674.0,62.198,62.3074,62.0089,62.1482,53674.0
2025-04-15 12:30:00,62.47,62.61,62.41,62.44,53664.0,62.1582,62.2975,62.0985,62.1283,53664.0
2025-04-15 13:00:00,62.44,62.45,61.97,62.05,52876.0,62.1283,62.1383,61.6606,61.7402,52876.0
2025-04-15 13:30:00,62.05,62.15,61.78,61.99,82034.0,61.7402,61.8398,61.4716,61.6805,82034.0
2025-04-15 14:00:00,61.96,62.0,61.72,61.8,122261.0,61.6507,61.6905,61.4119,61.4915,122261.0
2025-04-15 14:30:00,61.8,62.06,61.8,61.95,160620.0,61.4915,61.7502,61.4915,61.6407,160620.0
2025-04-15 15:00:00,61.89,62.08,61.81,62.0,140480.0,61.581,61.7701,61.5014,61.6905,140480.0
2025-04-15 15:30:00,61.98,62.18,61.67,61.86,386677.0,61.6706,61.8696,61.3621,61.5512,386677.0
2025-04-16 09:30:00,61.8,62.3,61.47,61.58,90232.0,61.4915,61.989,61.1631,61.2726,90232.0
2025-04-16 10:00:00,61.58,61.75,61.07,61.4,61301.0,61.2726,61.4417,60.7651,61.0935,61301.0
2025-04-16 10:30:00,61.38,61.54,61.21,61.31,73550.0,61.0736,61.2328,60.9044,61.0039,73550.0
2025-04-16 11:00:00,61.33,61.77,61.28,61.72,35410.0,61.0238,61.4616,60.9741,61.4119,35410.0
2025-04-16 11:30:00,61.71,61.73,61.3,61.36,26817.0,61.4019,61.4218,60.994,61.0537,26817.0
2025-04-16 12:00:00,61.39,61.47,61.28,61.37,18632.0,61.0835,61.1631,60.9741,61.0636,18632.0
2025-04-16 12:30:00,61.38,61.45,61.21,61.25,19326.0,61.0736,61.1432,60.9044,60.9442,19326.0
2025-04-16 13:00:00,61.23,61.41,61.18,61.3,26558.0,60.9243,61.1034,60.8746,60.994,26558.0
2025-04-16 13:30:00,61.27,61.27,60.62,60.67,68642.0,60.9641,60.9641,60.3174,60.3671,68642.0
2025-04-16 14:00:00,60.67,61.05,60.55,60.92,101516.0,60.3671,60.7452,60.2477,60.6159,101516.0
2025-04-16 14:30:00,60.95,61.01,60.69,60.7,74300.0,60.6457,60.7054,60.387,60.397,74300.0
2025-04-16 15:00:00,60.7,60.83,60.39,60.39,150980.0,60.397,60.5263,60.0885,60.0885,150980.0
2025-04-16 15:30:00,60.41,60.99,60.39,60.87,273289.0,60.1084,60.6855,60.0885,60.5661,273289.0
2025-04-17 09:30:00,61.27,61.91,60.95,61.62,79593.0,60.9641,61.6009,60.6457,61.3124,79593.0
2025-04-17 10:00:00,61.63,61.87,61.17,61.2,51300.0,61.3223,61.5611,60.8646,60.8945,51300.0
2025-04-17 10:30:00,61.21,61.33,61.02,61.08,49074.0,60.9044,61.0238,60.7154,60.7751,49074.0
2025-04-17 11:00:00,61.09,61.65,61.09,61.47,35525.0,60.785,61.3422,60.785,61.1631,35525.0
2025-04-17 11:30:00,61.5,61.72,61.38,61.38,24678.0,61.193,61.4119,61.0736,61.0736,24678.0
2025-04-17 12:00:00,61.4,61.65,61.14,61.6,47240.0,61.0935,61.3422,60.8348,61.2925,47240.0
2025-04-17 12:30:00,61.59,61.92,61.52,61.82,34406.0,61.2825,61.6109,61.2129,61.5114,34406.0
2025-04-17 13:00:00,61.87,61.94,61.54,61.61,33556.0,61.5611,61.6308,61.2328,61.3024,33556.0
2025-04-17 13:30:00,61.63,61.97,61.62,61.87,44469.0,61.3223,61.6606,61.3124,61.5611,44469.0
2025-04-17 14:00:00,61.87,62.02,61.8,61.86,63568.0,61.5611,61.7104,61.4915,61.5512,63568.0
2025-04-17 14:30:00,61.91,62.03,61.61,61.61,61605.0,61.6009,61.7203,61.3024,61.3024,61605.0
2025-04-17 15:00:00,61.62,61.73,61.34,61.45,58797.0,61.3124,61.4218,61.0338,61.1432,58797.0
2025-04-17 15:30:00,61.46,61.72,61.39,61.58,235079.0,61.1532,61.4119,61.0835,61.2726,235079.0
2025-04-21 09:30:00,60.67,61.07,60.3,60.32,160905.0,60.3671,60.7651,59.999,60.0189,160905.0
2025-04-21 10:00:00,60.31,60.62,60.15,60.3,106456.0,60.0089,60.3174,59.8497,59.999,106456.0
2025-04-21 10:30:00,60.3,60.59,60.16,60.17,87316.0,59.999,60.2875,59.8597,59.8696,87316.0
2025-04-21 11:00:00,60.21,60.29,59.95,59.99,53868.0,59.9094,59.989,59.6507,59.6905,53868.0
2025-04-21 11:30:00,60.01,60.06,59.55,59.67,56884.0,59.7104,59.7602,59.2527,59.3721,56884.0
2025-04-21 12:00:00,59.65,59.95,59.65,59.94,84602.0,59.3522,59.6507,59.3522,59.6408,84602.0
2025-04-21 12:30:00,59.95,60.07,59.7,59.73,67460.0,59.6507,59.7701,59.402,59.4318,67460.0
2025-04-21 13:00:00,59.73,59.83,59.6,59.72,40116.0,59.4318,59.5313,59.3025,59.4219,40116.0
2025-04-21 13:30:00,59.72,60.05,59.7,59.76,95202.0,59.4219,59.7502,59.402,59.4617,95202.0
2025-04-21 14:00:00,59.78,59.87,59.7,59.84,35493.0,59.4816,59.5711,59.402,59.5413,35493.0
2025-04-21 14:30:00,59.84,59.89,59.51,59.51,53898.0,59.5413,59.591,59.2129,59.2129,53898.0
2025-04-21 15:00:00,59.52,59.86,59.52,59.69,105525.0,59.2229,59.5612,59.2229,59.392,105525.0
2025-04-21 15:30:00,59.7,60.09,59.64,60.06,315595.0,59.402,59.79,59.3423,59.7602,315595.0
2025-04-22 09:30:00,60.64,61.65,60.61,61.02,98020.0,60.3373,61.3422,60.3074,60.7154,98020.0
2025-04-22 10:00:00,61.09,61.21,60.5,60.66,113156.0,60.785,60.9044,60.198,60.3572,113156.0
2025-04-22 10:30:00,60.68,60.92,60.62,60.87,194193.0,60.3771,60.6159,60.3174,60.5661,194193.0
2025-04-22 11:00:00,60.87,61.29,60.86,61.11,133616.0,60.5661,60.984,60.5562,60.8049,133616.0
2025-04-22 11:30:00,61.13,61.14,60.79,61.02,115563.0,60.8248,60.8348,60.4865,60.7154,115563.0
2025-04-22 12:00:00,61.03,61.49,61.02,61.38,227401.0,60.7253,61.183,60.7154,61.0736,227401.0
2025-04-22 12:30:00,61.41,61.41,61.04,61.04,161979.0,61.1034,61.1034,60.7353,60.7353,161979.0
2025-04-22 13:00:00,61.07,61.19,60.57,60.61,105685.0,60.7651,60.8845,60.2676,60.3074,105685.0
2025-04-22 13:30:00,60.59,60.76,60.51,60.65,109285.0,60.2875,60.4567,60.2079,60.3472,109285.0
2025-04-22 14:00:00,60.65,61.14,60.56,61.11,91218.0,60.3472,60.8348,60.2577,60.8049,91218.0
2025-04-22 14:30:00,61.11,61.4,61.07,61.22,111158.0,60.8049,61.0935,60.7651,60.9144,111158.0
2025-04-22 15:00:00,61.22,61.27,60.85,61.02,262308.0,60.9144,60.9641,60.5462,60.7154,262308.0
2025-04-22 15:30:00,61.03,61.39,60.99,61.36,849950.0,60.7253,61.0835,60.6855,61.0537,849950.0
2025-04-23 09:30:00,58.99,65.46,56.55,62.61,1003799.0,58.6955,65.1332,56.2677,62.2975,1003799.0
2025-04-23 10:00:00,62.65,62.83,61.49,62.06,414334.0,62.3373,62.5164,61.183,61.7502,414334.0
2025-04-23 10:30:00,62.09,62.15,61.18,61.8,324590.0,61.78,61.8398,60.8746,61.4915,324590.0
2025-04-23 11:00:00,61.75,61.91,61.17,61.28,169254.0,61.4417,61.6009,60.8646,60.9741,169254.0
2025-04-23 11:30:00,61.3,61.3,60.43,60.54,133503.0,60.994,60.994,60.1283,60.2378,133503.0
2025-04-23 12:00:00,60.54,60.65,59.88,60.14,103596.0,60.2378,60.3472,59.5811,59.8398,103596.0
2025-04-23 12:30:00,60.14,60.5,59.82,60.16,101663.0,59.8398,60.198,59.5214,59.8597,101663.0
2025-04-23 13:00:00,60.18,60.55,59.9,60.13,114188.0,59.8796,60.2477,59.601,59.8298,114188.0
2025-04-23 13:30:00,60.16,60.29,59.87,60.27,119897.0,59.8597,59.989,59.5711,59.9691,119897.0
2025-04-23 14:00:00,60.29,60.36,59.96,60.04,124400.0,59.989,60.0587,59.6607,59.7403,124400.0
2025-04-23 14:30:00,60.05,60.24,59.6,59.75,95371.0,59.7502,59.9393,59.3025,59.4517,95371.0
2025-04-23 15:00:00,59.77,59.85,59.17,59.25,140903.0,59.4716,59.5512,58.8746,58.9542,140903.0
2025-04-23 15:30:00,59.26,59.47,58.91,59.31,502007.0,58.9642,59.1731,58.6159,59.0139,502007.0
2025-04-24 09:30:00,60.06,60.06,58.92,59.34,130353.0,59.7602,59.7602,58.6259,59.0438,130353.0
2025-04-24 10:00:00,59.32,59.81,59.08,59.71,94827.0,59.0239,59.5114,58.7851,59.4119,94827.0
2025-04-24 10:30:00,59.71,60.2,59.65,60.04,126051.0,59.4119,59.8995,59.3522,59.7403,126051.0
2025-04-24 11:00:00,60.05,60.25,59.93,60.04,46379.0,59.7502,59.9492,59.6308,59.7403,46379.0
2025-04-24 11:30:00,60.05,60.05,59.7,59.86,83566.0,59.7502,59.7502,59.402,59.5612,83566.0
2025-04-24 12:00:00,59.86,60.09,59.76,60.04,83592.0,59.5612,59.79,59.4617,59.7403,83592.0
2025-04-24 12:30:00,60.05,60.44,60.03,60.29,44935.0,59.7502,60.1383,59.7303,59.989,44935.0
2025-04-24 13:00:00,60.23,60.31,60.0,60.1,63728.0,59.9293,60.0089,59.7005,59.8,63728.0
2025-04-24 13:30:00,60.1,60.35,60.1,60.3,77885.0,59.8,60.0487,59.8,59.999,77885.0
2025-04-24 14:00:00,60.33,60.38,59.95,60.0,50191.0,60.0288,60.0786,59.6507,59.7005,50191.0
2025-04-24 14:30:00,60.01,60.23,59.98,60.23,51243.0,59.7104,59.9293,59.6806,59.9293,51243.0
2025-04-24 15:00:00,60.21,60.26,59.98,60.1,149008.0,59.9094,59.9592,59.6806,59.8,149008.0
2025-04-24 15:30:00,60.11,60.37,59.9,60.3,548408.0,59.8099,60.0686,59.601,59.999,548408.0
2025-04-25 09:30:00,60.06,60.69,59.77,60.47,204924.0,59.7602,60.387,59.4716,60.1681,204924.0
2025-04-25 10:00:00,60.52,60.83,60.17,60.22,111035.0,60.2179,60.5263,59.8696,59.9194,111035.0
2025-04-25 10:30:00,60.25,60.42,60.04,60.42,89808.0,59.9492,60.1184,59.7403,60.1184,89808.0
2025-04-25 11:00:00,60.42,60.42,60.05,60.15,69285.0,60.1184,60.1184,59.7502,59.8497,69285.0
2025-04-25 11:30:00,60.15,60.29,60.06,60.15,63978.0,59.8497,59.989,59.7602,59.8497,63978.0
2025-04-25 12:00:00,60.13,60.22,60.11,60.19,61311.0,59.8298,59.9194,59.8099,59.8895,61311.0
2025-04-25 12:30:00,60.18,60.31,60.13,60.2,58388.0,59.8796,60.0089,59.8298,59.8995,58388.0
2025-04-25 13:00:00,60.21,60.38,60.18,60.34,68387.0,59.9094,60.0786,59.8796,60.0388,68387.0
2025-04-25 13:30:00,60.34,60.47,59.94,60.04,136870.0,60.0388,60.1681,59.6408,59.7403,136870.0
2025-04-25 14:00:00,60.03,60.35,59.97,60.34,85929.0,59.7303,60.0487,59.6706,60.0388,85929.0
2025-04-25 14:30:00,60.35,60.5,60.33,60.37,60283.0,60.0487,60.198,60.0288,60.0686,60283.0
2025-04-25 15:00:00,60.38,60.48,60.35,60.35,106468.0,60.0786,60.1781,60.0487,60.0487,106468.0
2025-04-25 15:30:00,60.35,60.44,60.15,60.43,433656.0,60.0487,60.1383,59.8497,60.1283,433656.0
2025-04-28 09:30:00,60.53,61.47,60.37,61.02,87895.0,60.2278,61.1631,60.0686,60.7154,87895.0
2025-04-28 10:00:00,61.07,61.67,61.06,61.44,77320.0,60.7651,61.3621,60.7552,61.1333,77320.0
2025-04-28 10:30:00,61.43,61.64,61.26,61.27,69726.0,61.1233,61.3323,60.9542,60.9641,69726.0
2025-04-28 11:00:00,61.28,61.31,60.79,60.83,67083.0,60.9741,61.0039,60.4865,60.5263,67083.0
2025-04-28 11:30:00,60.82,60.87,60.55,60.64,54234.0,60.5164,60.5661,60.2477,60.3373,54234.0
2025-04-28 12:00:00,60.63,60.76,60.53,60.55,63577.0,60.3273,60.4567,60.2278,60.2477,63577.0
2025-04-28 12:30:00,60.58,60.71,60.46,60.5,89529.0,60.2776,60.4069,60.1582,60.198,89529.0
2025-04-28 13:00:00,60.51,60.52,60.24,60.25,89564.0,60.2079,60.2179,59.9393,59.9492,89564.0
2025-04-28 13:30:00,60.25,60.41,60.23,60.3,76345.0,59.9492,60.1084,59.9293,59.999,76345.0
2025-04-28 14:00:00,60.3,60.36,60.1,60.28,68181.0,59.999,60.0587,59.8,59.9791,68181.0
2025-04-28 14:30:00,60.29,60.36,60.22,60.27,66191.0,59.989,60.0587,59.9194,59.9691,66191.0
2025-04-28 15:00:00,60.28,60.43,60.26,60.38,86067.0,59.9791,60.1283,59.9592,60.0786,86067.0
2025-04-28 15:30:00,60.4,60.66,60.18,60.48,330630.0,60.0985,60.3572,59.8796,60.1781,330630.0
2025-04-29 09:30:00,60.19,61.26,60.12,60.74,130791.0,59.8895,60.9542,59.8199,60.4368,130791.0
2025-04-29 10:00:00,60.69,60.78,59.94,59.94,45523.0,60.387,60.4766,59.6408,59.6408,45523.0
2025-04-29 10:30:00,60.0,60.62,59.99,60.62,56552.0,59.7005,60.3174,59.6905,60.3174,56552.0
2025-04-29 11:00:00,60.62,60.67,60.3,60.4,40077.0,60.3174,60.3671,59.999,60.0985,40077.0
2025-04-29 11:30:00,60.38,60.51,60.3,60.33,41602.0,60.0786,60.2079,59.999,60.0288,41602.0
2025-04-29 12:00:00,60.33,60.74,60.32,60.67,37785.0,60.0288,60.4368,60.0189,60.3671,37785.0
2025-04-29 12:30:00,60.64,60.73,60.33,60.4,40525.0,60.3373,60.4268,60.0288,60.0985,40525.0
2025-04-29 13:00:00,60.41,60.63,60.35,60.63,44438.0,60.1084,60.3273,60.0487,60.3273,44438.0
2025-04-29 13:30:00,60.62,60.95,60.59,60.9,61955.0,60.3174,60.6457,60.2875,60.596,61955.0
2025-04-29 14:00:00,60.92,61.01,60.67,60.72,113311.0,60.6159,60.7054,60.3671,60.4169,113311.0
2025-04-29 14:30:00,60.72,60.84,60.67,60.75,72593.0,60.4169,60.5363,60.3671,60.4467,72593.0
2025-04-29 15:00:00,60.75,60.83,60.69,60.79,85178.0,60.4467,60.5263,60.387,60.4865,85178.0
2025-04-29 15:30:00,60.8,60.8,60.42,60.45,386587.0,60.4965,60.4965,60.1184,60.1482,386587.0
2025-04-30 09:30:00,59.97,59.98,59.07,59.2,92584.0,59.6706,59.6806,58.7751,58.9045,92584.0
2025-04-30 10:00:00,59.16,59.67,59.04,59.66,96569.0,58.8647,59.3721,58.7453,59.3622,96569.0
2025-04-30 10:30:00,59.66,59.79,59.39,59.51,45418.0,59.3622,59.4915,59.0935,59.2129,45418.0
2025-04-30 11:00:00,59.52,59.96,59.51,59.88,29456.0,59.2229,59.6607,59.2129,59.5811,29456.0
2025-04-30 11:30:00,59.88,59.99,59.81,59.93,49948.0,59.5811,59.6905,59.5114,59.6308,49948.0
2025-04-30 12:00:00,59.92,60.1,59.71,59.71,44595.0,59.6209,59.8,59.4119,59.4119,44595.0
2025-04-30 12:30:00,59.7,59.94,59.6,59.84,27394.0,59.402,59.6408,59.3025,59.5413,27394.0
2025-04-30 13:00:00,59.82,59.97,59.64,59.97,37947.0,59.5214,59.6706,59.3423,59.6706,37947.0
2025-04-30 13:30:00,59.95,60.16,59.94,60.04,59475.0,59.6507,59.8597,59.6408,59.7403,59475.0
2025-04-30 14:00:00,60.04,60.3,59.79,60.09,209312.0,59.7403,59.999,59.4915,59.79,209312.0
2025-04-30 14:30:00,60.15,60.23,59.91,59.93,117504.0,59.8497,59.9293,59.6109,59.6308,117504.0
2025-04-30 15:00:00,59.94,60.04,59.87,59.91,149398.0,59.6408,59.7403,59.5711,59.6109,149398.0
2025-04-30 15:30:00,59.94,60.67,59.9,60.6,428686.0,59.6408,60.3671,59.601,60.2975,428686.0
2025-05-01 09:30:00,60.57,60.92,60.0,60.62,74703.0,60.2676,60.6159,59.7005,60.3174,74703.0
2025-05-01 10:00:00,60.79,61.24,60.69,60.77,57987.0,60.4865,60.9343,60.387,60.4666,57987.0
2025-05-01 10:30:00,60.77,60.94,60.59,60.94,34439.0,60.4666,60.6358,60.2875,60.6358,34439.0
2025-05-01 11:00:00,60.95,61.3,60.86,61.13,44281.0,60.6457,60.994,60.5562,60.8248,44281.0
2025-05-01 11:30:00,61.12,61.13,60.69,60.73,29177.0,60.8149,60.8248,60.387,60.4268,29177.0
2025-05-01 12:00:00,60.71,60.78,60.4,60.45,69464.0,60.4069,60.4766,60.0985,60.1482,69464.0
2025-05-01 12:30:00,60.45,60.65,60.29,60.3,88001.0,60.1482,60.3472,59.989,59.999,88001.0
2025-05-01 13:00:00,60.34,60.72,60.32,60.7,83021.0,60.0388,60.4169,60.0189,60.397,83021.0
2025-05-01 13:30:00,60.7,60.7,60.3,60.31,41425.0,60.397,60.397,59.999,60.0089,41425.0
2025-05-01 14:00:00,60.31,60.46,60.28,60.4,131644.0,60.0089,60.1582,59.9791,60.0985,131644.0
2025-05-01 14:30:00,60.39,60.57,60.39,60.52,33687.0,60.0885,60.2676,60.0885,60.2179,33687.0
2025-05-01 15:00:00,60.51,60.69,60.49,60.67,50362.0,60.2079,60.387,60.188,60.3671,50362.0
2025-05-01 15:30:00,60.67,60.77,60.22,60.31,294391.0,60.3671,60.4666,59.9194,60.0089,294391.0
2025-05-02 09:30:00,61.06,62.13,60.84,61.25,119894.0,60.7552,61.8199,60.5363,60.9442,119894.0
2025-05-02 10:00:00,61.26,61.82,61.24,61.78,99070.0,60.9542,61.5114,60.9343,61.4716,99070.0
2025-05-02 10:30:00,61.79,61.88,61.56,61.77,79030.0,61.4815,61.5711,61.2527,61.4616,79030.0
2025-05-02 11:00:00,61.77,61.85,61.41,61.47,49454.0,61.4616,61.5412,61.1034,61.1631,49454.0
2025-05-02 11:30:00,61.48,61.79,61.48,61.7,26959.0,61.1731,61.4815,61.1731,61.392,26959.0
2025-05-02 12:00:00,61.74,62.68,61.63,62.47,182374.0,61.4318,62.3671,61.3223,62.1582,182374.0
2025-05-02 12:30:00,62.47,62.61,62.42,62.53,50557.0,62.1582,62.2975,62.1084,62.2179,50557.0
2025-05-02 13:00:00,62.55,62.63,62.14,62.19,115945.0,62.2378,62.3174,61.8298,61.8796,115945.0
2025-05-02 13:30:00,62.19,62.33,62.18,62.26,42182.0,61.8796,62.0189,61.8696,61.9492,42182.0
2025-05-02 14:00:00,62.26,62.43,62.24,62.24,60215.0,61.9492,62.1184,61.9293,61.9293,60215.0
2025-05-02 14:30:00,62.25,62.41,62.17,62.23,53152.0,61.9393,62.0985,61.8597,61.9194,53152.0
2025-05-02 15:00:00,62.25,62.35,62.14,62.3,50157.0,61.9393,62.0388,61.8298,61.989,50157.0
2025-05-02 15:30:00,62.3,62.46,62.16,62.26,288737.0,61.989,62.1482,61.8497,61.9492,288737.0
2025-05-05 09:30:00,61.88,62.01,61.39,61.55,87297.0,61.5711,61.7004,61.0835,61.2427,87297.0
2025-05-05 10:00:00,61.64,62.24,61.59,62.24,50872.0,61.3323,61.9293,61.2825,61.9293,50872.0
2025-05-05 10:30:00,62.21,62.38,62.15,62.34,42649.0,61.8995,62.0686,61.8398,62.0288,42649.0
2025-05-05 11:00:00,62.34,62.5,62.27,62.41,40444.0,62.0288,62.188,61.9592,62.0985,40444.0
2025-05-05 11:30:00,62.39,62.39,62.03,62.26,36503.0,62.0786,62.0786,61.7203,61.9492,36503.0
2025-05-05 12:00:00,62.28,62.34,62.23,62.31,56324.0,61.9691,62.0288,61.9194,61.999,56324.0
2025-05-05 12:30:00,62.29,62.34,62.19,62.21,51465.0,61.9791,62.0288,61.8796,61.8995,51465.0
2025-05-05 13:00:00,62.19,62.19,61.93,61.93,69868.0,61.8796,61.8796,61.6208,61.6208,69868.0
2025-05-05 13:30:00,61.95,62.19,61.94,62.14,81481.0,61.6407,61.8796,61.6308,61.8298,81481.0
2025-05-05 14:00:00,62.14,62.25,62.1,62.17,40752.0,61.8298,61.9393,61.79,61.8597,40752.0
2025-05-05 14:30:00,62.17,62.23,62.06,62.1,47833.0,61.8597,61.9194,61.7502,61.79,47833.0
2025-05-05 15:00:00,62.1,62.12,61.9,61.93,70519.0,61.79,61.8099,61.591,61.6208,70519.0
2025-05-05 15:30:00,61.93,62.01,61.72,61.76,291550.0,61.6208,61.7004,61.4119,61.4517,291550.0
2025-05-06 09:30:00,61.13,61.55,60.88,61.24,27134.0,60.8248,61.2427,60.5761,60.9343,27134.0
2025-05-06 10:00:00,61.27,61.67,61.16,61.62,32107.0,60.9641,61.3621,60.8547,61.3124,32107.0
2025-05-06 10:30:00,61.62,61.68,61.29,61.29,22161.0,61.3124,61.3721,60.984,60.984,22161.0
2025-05-06 11:00:00,61.3,61.44,61.22,61.38,18052.0,60.994,61.1333,60.9144,61.0736,18052.0
2025-05-06 11:30:00,61.4,61.45,61.18,61.18,13927.0,61.0935,61.1432,60.8746,60.8746,13927.0
2025-05-06 12:00:00,61.21,61.52,61.19,61.24,21598.0,60.9044,61.2129,60.8845,60.9343,21598.0
2025-05-06 12:30:00,61.28,61.35,60.88,60.88,16725.0,60.9741,61.0437,60.5761,60.5761,16725.0
2025-05-06 13:00:00,60.88,60.94,60.67,60.74,53181.0,60.5761,60.6358,60.3671,60.4368,53181.0
2025-05-06 13:30:00,60.73,60.89,60.73,60.76,42671.0,60.4268,60.586,60.4268,60.4567,42671.0
2025-05-06 14:00:00,60.76,60.9,60.72,60.89,28636.0,60.4567,60.596,60.4169,60.586,28636.0
2025-05-06 14:30:00,60.89,60.89,60.77,60.88,30598.0,60.586,60.586,60.4666,60.5761,30598.0
2025-05-06 15:00:00,60.89,60.92,60.76,60.8,47790.0,60.586,60.6159,60.4567,60.4965,47790.0
2025-05-06 15:30:00,60.81,60.96,60.53,60.56,288516.0,60.5064,60.6557,60.2278,60.2577,288516.0
2025-05-07 09:30:00,60.66,60.76,60.33,60.56,46933.0,60.3572,60.4567,60.0288,60.2577,46933.0
2025-05-07 10:00:00,60.55,60.55,60.13,60.26,79073.0,60.2477,60.2477,59.8298,59.9592,79073.0
2025-05-07 10:30:00,60.26,60.43,60.12,60.15,23300.0,59.9592,60.1283,59.8199,59.8497,23300.0
2025-05-07 11:00:00,60.16,60.48,60.02,60.47,95028.0,59.8597,60.1781,59.7204,60.1681,95028.0
2025-05-07 11:30:00,60.45,60.64,60.4,60.61,39230.0,60.1482,60.3373,60.0985,60.3074,39230.0
2025-05-07 12:00:00,60.59,60.66,60.35,60.36,48807.0,60.2875,60.3572,60.0487,60.0587,48807.0
2025-05-07 12:30:00,60.37,60.66,60.36,60.63,25647.0,60.0686,60.3572,60.0587,60.3273,25647.0
2025-05-07 13:00:00,60.61,60.74,60.56,60.56,32308.0,60.3074,60.4368,60.2577,60.2577,32308.0
2025-05-07 13:30:00,60.58,60.58,60.38,60.38,52468.0,60.2776,60.2776,60.0786,60.0786,52468.0
2025-05-07 14:00:00,60.4,60.54,60.0,60.14,72881.0,60.0985,60.2378,59.7005,59.8398,72881.0
2025-05-07 14:30:00,60.15,60.59,60.11,60.46,100021.0,59.8497,60.2875,59.8099,60.1582,100021.0
2025-05-07 15:00:00,60.44,60.47,60.08,60.08,80130.0,60.1383,60.1681,59.7801,59.7801,80130.0
2025-05-07 15:30:00,60.1,60.52,59.96,60.43,306476.0,59.8,60.2179,59.6607,60.1283,306476.0
2025-05-08 09:30:00,61.14,61.43,60.59,61.05,57875.0,60.8348,61.1233,60.2875,60.7452,57875.0
2025-05-08 10:00:00,61.04,61.24,60.85,61.19,50539.0,60.7353,60.9343,60.5462,60.8845,50539.0
2025-05-08 10:30:00,61.2,61.36,60.85,60.96,49196.0,60.8945,61.0537,60.5462,60.6557,49196.0
2025-05-08 11:00:00,60.94,61.54,60.87,61.45,93179.0,60.6358,61.2328,60.5661,61.1432,93179.0
2025-05-08 11:30:00,61.47,62.1,61.38,61.92,114654.0,61.1631,61.79,61.0736,61.6109,114654.0
2025-05-08 12:00:00,61.93,62.14,61.89,61.96,36292.0,61.6208,61.8298,61.581,61.6507,36292.0
2025-05-08 12:30:00,61.97,62.24,61.95,62.2,31371.0,61.6606,61.9293,61.6407,61.8895,31371.0
2025-05-08 13:00:00,62.2,62.25,61.82,61.86,64495.0,61.8895,61.9393,61.5114,61.5512,64495.0
2025-05-08 13:30:00,61.86,61.93,61.54,61.54,45243.0,61.5512,61.6208,61.2328,61.2328,45243.0
2025-05-08 14:00:00,61.54,61.82,61.51,61.69,66966.0,61.2328,61.5114,61.2029,61.382,66966.0
2025-05-08 14:30:00,61.69,61.88,61.69,61.74,44273.0,61.382,61.5711,61.382,61.4318,44273.0
2025-05-08 15:00:00,61.75,61.97,61.69,61.93,86531.0,61.4417,61.6606,61.382,61.6208,86531.0
2025-05-08 15:30:00,61.94,61.97,61.61,61.7,356619.0,61.6308,61.6606,61.3024,61.392,356619.0
2025-05-09 09:30:00,62.08,62.58,61.81,62.14,194567.0,61.7701,62.2676,61.5014,61.8298,194567.0
2025-05-09 10:00:00,62.11,62.31,61.89,61.9,102086.0,61.8,61.999,61.581,61.591,102086.0
2025-05-09 10:30:00,61.92,62.12,61.85,62.0,156997.0,61.6109,61.8099,61.5412,61.6905,156997.0
2025-05-09 11:00:00,62.01,62.2,61.98,62.17,77791.0,61.7004,61.8895,61.6706,61.8597,77791.0
2025-05-09 11:30:00,62.17,62.26,62.1,62.14,88905.0,61.8597,61.9492,61.79,61.8298,88905.0
2025-05-09 12:00:00,62.14,62.21,62.02,62.05,148868.0,61.8298,61.8995,61.7104,61.7402,148868.0
2025-05-09 12:30:00,62.05,62.09,61.91,62.03,99983.0,61.7402,61.78,61.6009,61.7203,99983.0
2025-05-09 13:00:00,62.03,62.19,61.96,62.18,77658.0,61.7203,61.8796,61.6507,61.8696,77658.0
2025-05-09 13:30:00,62.16,62.36,62.13,62.32,45202.0,61.8497,62.0487,61.8199,62.0089,45202.0
2025-05-09 14:00:00,62.33,62.36,62.22,62.28,48793.0,62.0189,62.0487,61.9094,61.9691,48793.0
2025-05-09 14:30:00,62.28,62.36,62.22,62.28,43414.0,61.9691,62.0487,61.9094,61.9691,43414.0
2025-05-09 15:00:00,62.29,62.42,62.09,62.1,125445.0,61.9791,62.1084,61.78,61.79,125445.0
2025-05-09 15:30:00,62.1,62.22,62.07,62.1,387955.0,61.79,61.9094,61.7601,61.79,387955.0
2025-05-12 09:30:00,66.59,69.46,66.42,68.54,626508.0,66.2576,69.1133,66.0884,68.1979,626508.0
2025-05-12 10:00:00,68.57,69.05,68.07,68.22,355352.0,68.2277,68.7053,67.7302,67.8794,355352.0
2025-05-12 10:30:00,68.2,68.77,67.99,68.15,355914.0,67.8595,68.4267,67.6506,67.8098,355914.0
2025-05-12 11:00:00,68.18,68.23,67.7,67.99,229375.0,67.8396,67.8894,67.362,67.6506,229375.0
2025-05-12 11:30:00,68.0,68.16,67.9,67.99,294134.0,67.6605,67.8197,67.561,67.6506,294134.0
2025-05-12 12:00:00,67.98,68.39,67.94,68.16,129072.0,67.6406,68.0486,67.6008,67.8197,129072.0
2025-05-12 12:30:00,68.17,68.56,68.17,68.5,128085.0,67.8297,68.2178,67.8297,68.1581,128085.0
2025-05-12 13:00:00,68.51,68.95,68.48,68.89,190393.0,68.168,68.6058,68.1382,68.5461,190393.0
2025-05-12 13:30:00,68.88,68.91,68.72,68.75,142895.0,68.5362,68.566,68.377,68.4068,142895.0
2025-05-12 14:00:00,68.75,68.93,68.73,68.84,119949.0,68.4068,68.5859,68.3869,68.4964,119949.0
2025-05-12 14:30:00,68.86,69.03,68.7,68.73,148944.0,68.5163,68.6854,68.3571,68.3869,148944.0
2025-05-12 15:00:00,68.73,68.99,68.7,68.77,217669.0,68.3869,68.6456,68.3571,68.4267,217669.0
2025-05-12 15:30:00,68.77,69.29,68.75,69.16,726348.0,68.4267,68.9441,68.4068,68.8148,726348.0
2025-05-13 09:30:00,69.58,69.92,68.68,68.93,92408.0,69.2327,69.571,68.3372,68.5859,92408.0
2025-05-13 10:00:00,68.94,69.13,68.37,68.65,138039.0,68.5959,68.7849,68.0287,68.3073,138039.0
2025-05-13 10:30:00,68.68,68.84,68.36,68.5,69563.0,68.3372,68.4964,68.0188,68.1581,69563.0
2025-05-13 11:00:00,68.49,68.57,68.21,68.33,101019.0,68.1481,68.2277,67.8695,67.9889,101019.0
2025-05-13 11:30:00,68.33,68.53,68.13,68.14,61865.0,67.9889,68.1879,67.7899,67.7998,61865.0
2025-05-13 12:00:00,68.14,68.17,67.95,67.98,89234.0,67.7998,67.8297,67.6108,67.6406,89234.0
2025-05-13 12:30:00,67.99,68.13,67.81,67.81,56968.0,67.6506,67.7899,67.4715,67.4715,56968.0
2025-05-13 13:00:00,67.81,68.04,67.78,68.02,61060.0,67.4715,67.7003,67.4416,67.6804,61060.0
2025-05-13 13:30:00,68.02,68.2,68.02,68.09,56295.0,67.6804,67.8595,67.6804,67.7501,56295.0
2025-05-13 14:00:00,68.1,68.45,68.09,68.41,77521.0,67.76,68.1083,67.7501,68.0685,77521.0
2025-05-13 14:30:00,68.41,68.46,68.26,68.41,62581.0,68.0685,68.1183,67.9192,68.0685,62581.0
2025-05-13 15:00:00,68.4,68.4,68.22,68.27,92615.0,68.0586,68.0586,67.8794,67.9292,92615.0
2025-05-13 15:30:00,68.27,68.41,67.96,68.06,435373.0,67.9292,68.0685,67.6207,67.7202,435373.0
2025-05-14 09:30:00,67.79,67.98,67.22,67.45,138808.0,67.4516,67.6406,66.8844,67.1133,138808.0
2025-05-14 10:00:00,67.44,67.53,67.05,67.45,70559.0,67.1033,67.1929,66.7153,67.1133,70559.0
2025-05-14 10:30:00,67.45,67.57,67.32,67.38,80466.0,67.1133,67.2327,66.9839,67.0436,80466.0
2025-05-14 11:00:00,67.38,67.38,67.03,67.23,52739.0,67.0436,67.0436,66.6954,66.8944,52739.0
2025-05-14 11:30:00,67.23,67.46,67.17,67.36,72456.0,66.8944,67.1232,66.8347,67.0237,72456.0
2025-05-14 12:00:00,67.34,67.49,67.2,67.21,55530.0,67.0038,67.1531,66.8645,66.8745,55530.0
2025-05-14 12:30:00,67.22,67.28,66.96,67.02,44147.0,66.8844,66.9441,66.6257,66.6854,44147.0
2025-05-14 13:00:00,67.01,67.07,66.68,66.78,51343.0,66.6755,66.7352,66.3471,66.4466,51343.0
2025-05-14 13:30:00,66.78,66.88,66.77,66.88,38237.0,66.4466,66.5461,66.4367,66.5461,38237.0
2025-05-14 14:00:00,66.87,66.93,66.65,66.69,62015.0,66.5362,66.5959,66.3173,66.3571,62015.0
2025-05-14 14:30:00,66.69,66.88,66.69,66.72,60102.0,66.3571,66.5461,66.3571,66.3869,60102.0
2025-05-14 15:00:00,66.73,66.78,66.54,66.61,96001.0,66.3969,66.4466,66.2078,66.2775,96001.0
2025-05-14 15:30:00,66.59,66.78,66.49,66.62,379517.0,66.2576,66.4466,66.1581,66.2874,379517.0
2025-05-15 09:30:00,66.47,66.67,65.68,65.95,102595.0,66.1382,66.3372,65.3521,65.6208,102595.0
2025-05-15 10:00:00,65.95,66.52,65.94,66.24,101273.0,65.6208,66.1879,65.6108,65.9093,101273.0
2025-05-15 10:30:00,66.29,66.79,66.24,66.77,34805.0,65.9591,66.4566,65.9093,66.4367,34805.0
2025-05-15 11:00:00,66.77,67.25,66.65,67.22,80688.0,66.4367,66.9143,66.3173,66.8844,80688.0
2025-05-15 11:30:00,67.2,67.43,67.12,67.22,72426.0,66.8645,67.0934,66.7849,66.8844,72426.0
2025-05-15 12:00:00,67.21,67.21,67.0,67.05,75849.0,66.8745,66.8745,66.6655,66.7153,75849.0
2025-05-15 12:30:00,67.06,67.16,66.98,67.12,72482.0,66.7252,66.8247,66.6456,66.7849,72482.0
2025-05-15 13:00:00,67.09,67.15,66.81,66.85,30323.0,66.7551,66.8148,66.4765,66.5163,30323.0
2025-05-15 13:30:00,66.85,66.95,66.75,66.85,31195.0,66.5163,66.6158,66.4168,66.5163,31195.0
2025-05-15 14:00:00,66.83,66.96,66.8,66.96,29932.0,66.4964,66.6257,66.4665,66.6257,29932.0
2025-05-15 14:30:00,66.95,67.19,66.94,67.16,32631.0,66.6158,66.8546,66.6058,66.8247,32631.0
2025-05-15 15:00:00,67.15,67.25,67.07,67.2,65238.0,66.8148,66.9143,66.7352,66.8645,65238.0
2025-05-15 15:30:00,67.22,67.31,67.1,67.23,263785.0,66.8844,66.974,66.765,66.8944,263785.0
2025-05-16 09:30:00,67.22,67.38,66.8,67.34,79315.0,66.8844,67.0436,66.4665,67.0038,79315.0
2025-05-16 10:00:00,67.36,67.36,67.03,67.2,37640.0,67.0237,67.0237,66.6954,66.8645,37640.0
2025-05-16 10:30:00,67.21,67.46,67.19,67.36,33396.0,66.8745,67.1232,66.8546,67.0237,33396.0
2025-05-16 11:00:00,67.37,67.41,67.25,67.36,13333.0,67.0337,67.0735,66.9143,67.0237,13333.0
2025-05-16 11:30:00,67.34,67.46,67.34,67.42,14317.0,67.0038,67.1232,67.0038,67.0834,14317.0
2025-05-16 12:00:00,67.43,67.64,67.37,67.6,9814.0,67.0934,67.3023,67.0337,67.2625,9814.0
2025-05-16 12:30:00,67.58,67.62,67.47,67.51,17081.0,67.2426,67.2824,67.1332,67.173,17081.0
2025-05-16 13:00:00,67.48,67.57,67.43,67.45,12371.0,67.1431,67.2327,67.0934,67.1133,12371.0
2025-05-16 13:30:00,67.47,67.52,67.4,67.46,15655.0,67.1332,67.1829,67.0635,67.1232,15655.0
2025-05-16 14:00:00,67.45,67.59,67.44,67.55,30289.0,67.1133,67.2526,67.1033,67.2128,30289.0
2025-05-16 14:30:00,67.55,67.7,67.47,67.58,35234.0,67.2128,67.362,67.1332,67.2426,35234.0
2025-05-16 15:00:00,67.59,67.65,67.5,67.53,58609.0,67.2526,67.3123,67.163,67.1929,58609.0
2025-05-16 15:30:00,67.55,67.71,67.5,67.67,178072.0,67.2128,67.372,67.163,67.3322,178072.0
2025-05-19 09:30:00,65.94,66.74,65.94,66.29,56191.0,65.6108,66.4068,65.6108,65.9591,56191.0
2025-05-19 10:00:00,66.39,66.81,66.26,66.41,43098.0,66.0586,66.4765,65.9292,66.0785,43098.0
2025-05-19 10:30:00,66.46,66.67,66.37,66.52,35396.0,66.1282,66.3372,66.0387,66.1879,35396.0
2025-05-19 11:00:00,66.52,66.7,66.51,66.6,27157.0,66.1879,66.367,66.178,66.2675,27157.0
2025-05-19 11:30:00,66.59,66.64,66.43,66.56,27840.0,66.2576,66.3073,66.0984,66.2277,27840.0
2025-05-19 12:00:00,66.56,66.75,66.55,66.71,18866.0,66.2277,66.4168,66.2178,66.377,18866.0
2025-05-19 12:30:00,66.73,66.85,66.71,66.78,9120.0,66.3969,66.5163,66.377,66.4466,9120.0
2025-05-19 13:00:00,66.76,66.84,66.69,66.82,22396.0,66.4267,66.5063,66.3571,66.4864,22396.0
2025-05-19 13:30:00,66.83,66.86,66.78,66.86,21347.0,66.4964,66.5262,66.4466,66.5262,21347.0
2025-05-19 14:00:00,66.87,66.89,66.6,66.64,19709.0,66.5362,66.5561,66.2675,66.3073,19709.0
2025-05-19 14:30:00,66.66,66.73,66.61,66.69,41901.0,66.3272,66.3969,66.2775,66.3571,41901.0
2025-05-19 15:00:00,66.71,66.71,66.54,66.61,43789.0,66.377,66.377,66.2078,66.2775,43789.0
2025-05-19 15:30:00,66.62,66.78,66.61,66.75,204117.0,66.2874,66.4466,66.2775,66.4168,204117.0
2025-05-20 09:30:00,66.51,66.63,66.08,66.19,100130.0,66.178,66.2974,65.7501,65.8596,100130.0
2025-05-20 10:00:00,66.19,66.61,66.16,66.57,103553.0,65.8596,66.2775,65.8297,66.2377,103553.0
2025-05-20 10:30:00,66.57,66.66,66.35,66.35,13378.0,66.2377,66.3272,66.0188,66.0188,13378.0
2025-05-20 11:00:00,66.32,66.55,66.3,66.48,20327.0,65.9889,66.2178,65.969,66.1481,20327.0
2025-05-20 11:30:00,66.47,66.49,66.33,66.38,20193.0,66.1382,66.1581,65.9989,66.0486,20193.0
2025-05-20 12:00:00,66.37,66.39,66.13,66.18,20653.0,66.0387,66.0586,65.7999,65.8496,20653.0
2025-05-20 12:30:00,66.15,66.26,66.03,66.23,20100.0,65.8198,65.9292,65.7004,65.8994,20100.0
2025-05-20 13:00:00,66.22,66.37,66.21,66.28,31965.0,65.8894,66.0387,65.8795,65.9491,31965.0
2025-05-20 13:30:00,66.28,66.32,66.23,66.3,19393.0,65.9491,65.9889,65.8994,65.969,19393.0
2025-05-20 14:00:00,66.28,66.32,65.94,65.98,34820.0,65.9491,65.9889,65.6108,65.6506,34820.0
2025-05-20 14:30:00,65.96,66.0,65.88,65.89,46546.0,65.6307,65.6705,65.5511,65.5611,46546.0
2025-05-20 15:00:00,65.89,65.92,65.78,65.81,48713.0,65.5611,65.5909,65.4516,65.4815,48713.0
2025-05-20 15:30:00,65.8,65.91,65.72,65.9,170511.0,65.4715,65.581,65.3919,65.571,170511.0
2025-05-21 09:30:00,64.91,65.01,64.42,64.48,55999.0,64.586,64.6855,64.0984,64.1581,55999.0
2025-05-21 10:00:00,64.48,64.79,64.46,64.55,57196.0,64.1581,64.4666,64.1382,64.2278,57196.0
2025-05-21 10:30:00,64.53,64.54,64.35,64.51,44896.0,64.2079,64.2178,64.0288,64.188,44896.0
2025-05-21 11:00:00,64.52,64.64,64.35,64.36,22181.0,64.1979,64.3173,64.0288,64.0387,22181.0
2025-05-21 11:30:00,64.37,64.4,64.19,64.21,23801.0,64.0487,64.0785,63.8696,63.8895,23801.0
2025-05-21 12:00:00,64.21,64.28,64.16,64.25,22552.0,63.8895,63.9591,63.8397,63.9293,22552.0
2025-05-21 12:30:00,64.27,64.3,64.11,64.15,16467.0,63.9492,63.979,63.79,63.8298,16467.0
2025-05-21 13:00:00,64.15,64.17,63.18,63.19,86538.0,63.8298,63.8497,62.8646,62.8746,86538.0
2025-05-21 13:30:00,63.2,63.59,63.14,63.22,90178.0,62.8845,63.2726,62.8248,62.9044,90178.0
2025-05-21 14:00:00,63.24,63.27,62.99,63.16,215224.0,62.9243,62.9542,62.6756,62.8447,215224.0
2025-05-21 14:30:00,63.16,63.28,62.99,63.0,92514.0,62.8447,62.9641,62.6756,62.6855,92514.0
2025-05-21 15:00:00,63.03,63.16,62.81,62.89,127037.0,62.7154,62.8447,62.4965,62.5761,127037.0
2025-05-21 15:30:00,62.89,63.14,62.85,63.0,396591.0,62.5761,62.8248,62.5363,62.6855,396591.0
2025-05-22 09:30:00,62.65,62.78,62.21,62.36,64320.0,62.3373,62.4666,61.8995,62.0487,64320.0
2025-05-22 10:00:00,62.38,62.7,62.27,62.3,63862.0,62.0686,62.387,61.9592,61.989,63862.0
2025-05-22 10:30:00,62.29,62.4,62.16,62.39,48904.0,61.9791,62.0885,61.8497,62.0786,48904.0
2025-05-22 11:00:00,62.4,62.63,62.28,62.3,57958.0,62.0885,62.3174,61.9691,61.989,57958.0
2025-05-22 11:30:00,62.29,62.59,62.29,62.55,61932.0,61.9791,62.2776,61.9791,62.2378,61932.0
2025-05-22 12:00:00,62.56,62.73,62.55,62.61,65334.0,62.2477,62.4169,62.2378,62.2975,65334.0
2025-05-22 12:30:00,62.62,62.64,62.4,62.42,30248.0,62.3074,62.3273,62.0885,62.1084,30248.0
2025-05-22 13:00:00,62.41,62.57,62.34,62.49,49607.0,62.0985,62.2577,62.0288,62.1781,49607.0
2025-05-22 13:30:00,62.51,62.65,62.44,62.62,60678.0,62.198,62.3373,62.1283,62.3074,60678.0
2025-05-22 14:00:00,62.62,62.85,62.59,62.79,86269.0,62.3074,62.5363,62.2776,62.4766,86269.0
2025-05-22 14:30:00,62.78,62.81,62.54,62.68,92106.0,62.4666,62.4965,62.2278,62.3671,92106.0
2025-05-22 15:00:00,62.68,62.98,62.68,62.98,69175.0,62.3671,62.6656,62.3671,62.6656,69175.0
2025-05-22 15:30:00,62.97,63.05,62.64,62.69,288083.0,62.6557,62.7353,62.3273,62.3771,288083.0
2025-05-23 09:30:00,61.33,61.76,61.15,61.47,84953.0,61.33,61.76,61.15,61.47,84953.0
2025-05-23 10:00:00,61.49,61.83,61.39,61.54,151394.0,61.49,61.83,61.39,61.54,151394.0
2025-05-23 10:30:00,61.57,61.69,61.41,61.42,31324.0,61.57,61.69,61.41,61.42,31324.0
2025-05-23 11:00:00,61.43,61.76,61.43,61.72,29189.0,61.43,61.76,61.43,61.72,29189.0
2025-05-23 11:30:00,61.72,61.85,61.55,61.55,22034.0,61.72,61.85,61.55,61.55,22034.0
2025-05-23 12:00:00,61.57,61.69,61.5,61.62,27298.0,61.57,61.69,61.5,61.62,27298.0
2025-05-23 12:30:00,61.6,61.71,61.5,61.62,25684.0,61.6,61.71,61.5,61.62,25684.0
2025-05-23 13:00:00,61.62,61.85,61.59,61.84,36160.0,61.62,61.85,61.59,61.84,36160.0
2025-05-23 13:30:00,61.82,61.9,61.76,61.82,29434.0,61.82,61.9,61.76,61.82,29434.0
2025-05-23 14:00:00,61.83,61.98,61.81,61.84,35665.0,61.83,61.98,61.81,61.84,35665.0
2025-05-23 14:30:00,61.86,61.94,61.83,61.89,24113.0,61.86,61.94,61.83,61.89,24113.0
2025-05-23 15:00:00,61.88,61.98,61.78,61.82,35948.0,61.88,61.98,61.78,61.82,35948.0
2025-05-23 15:30:00,61.83,62.03,61.66,61.79,214782.0,61.83,62.03,61.66,61.79,214782.0
2025-05-27 09:30:00,62.57,62.62,61.94,62.13,72377.0,62.57,62.62,61.94,62.13,72377.0
2025-05-27 10:00:00,62.09,62.79,62.07,62.57,67615.0,62.09,62.79,62.07,62.57,67615.0
2025-05-27 10:30:00,62.55,62.99,62.55,62.93,50120.0,62.55,62.99,62.55,62.93,50120.0
2025-05-27 11:00:00,62.93,63.24,62.87,63.19,74697.0,62.93,63.24,62.87,63.19,74697.0
2025-05-27 11:30:00,63.18,63.26,63.1,63.13,53339.0,63.18,63.26,63.1,63.13,53339.0
2025-05-27 12:00:00,63.11,63.34,63.1,63.28,88553.0,63.11,63.34,63.1,63.28,88553.0
2025-05-27 12:30:00,63.29,63.48,63.28,63.3,34764.0,63.29,63.48,63.28,63.3,34764.0
2025-05-27 13:00:00,63.3,63.39,63.25,63.33,39777.0,63.3,63.39,63.25,63.33,39777.0
2025-05-27 13:30:00,63.32,63.46,63.28,63.44,60289.0,63.32,63.46,63.28,63.44,60289.0
2025-05-27 14:00:00,63.43,63.47,63.37,63.39,74970.0,63.43,63.47,63.37,63.39,74970.0
2025-05-27 14:30:00,63.39,63.54,63.38,63.39,50644.0,63.39,63.54,63.38,63.39,50644.0
2025-05-27 15:00:00,63.39,63.47,63.35,63.36,67283.0,63.39,63.47,63.35,63.36,67283.0
2025-05-27 15:30:00,63.36,63.57,63.26,63.49,380488.0,63.36,63.57,63.26,63.49,380488.0
2025-05-28 09:30:00,64.16,64.23,63.38,63.45,96391.0,64.16,64.23,63.38,63.45,96391.0
2025-05-28 10:00:00,63.44,63.67,63.4,63.58,38356.0,63.44,63.67,63.4,63.58,38356.0
2025-05-28 10:30:00,63.56,63.62,63.36,63.4,39283.0,63.56,63.62,63.36,63.4,39283.0
2025-05-28 11:00:00,63.39,63.52,63.19,63.2,32641.0,63.39,63.52,63.19,63.2,32641.0
2025-05-28 11:30:00,63.18,63.23,63.1,63.15,42292.0,63.18,63.23,63.1,63.15,42292.0
2025-05-28 12:00:00,63.17,63.24,63.12,63.12,32388.0,63.17,63.24,63.12,63.12,32388.0
2025-05-28 12:30:00,63.12,63.19,63.06,63.15,27860.0,63.12,63.19,63.06,63.15,27860.0
2025-05-28 13:00:00,63.13,63.33,63.1,63.16,45782.0,63.13,63.33,63.1,63.16,45782.0
2025-05-28 13:30:00,63.17,63.21,63.03,63.07,45355.0,63.17,63.21,63.03,63.07,45355.0
2025-05-28 14:00:00,63.07,63.14,62.94,62.96,49018.0,63.07,63.14,62.94,62.96,49018.0
2025-05-28 14:30:00,62.97,63.01,62.64,62.8,43499.0,62.97,63.01,62.64,62.8,43499.0
2025-05-28 15:00:00,62.79,62.95,62.69,62.72,54154.0,62.79,62.95,62.69,62.72,54154.0
2025-05-28 15:30:00,62.72,62.78,62.49,62.57,201484.0,62.72,62.78,62.49,62.57,201484.0
2025-05-29 09:30:00,63.29,63.56,62.83,63.23,44127.0,63.29,63.56,62.83,63.23,44127.0
2025-05-29 10:00:00,63.29,63.3,62.88,63.0,50396.0,63.29,63.3,62.88,63.0,50396.0
2025-05-29 10:30:00,62.95,63.04,62.65,62.88,37243.0,62.95,63.04,62.65,62.88,37243.0
2025-05-29 11:00:00,62.89,62.95,62.71,62.91,45694.0,62.89,62.95,62.71,62.91,45694.0
2025-05-29 11:30:00,62.91,62.91,62.43,62.44,47995.0,62.91,62.91,62.43,62.44,47995.0
2025-05-29 12:00:00,62.43,62.87,62.36,62.79,20771.0,62.43,62.87,62.36,62.79,20771.0
2025-05-29 12:30:00,62.82,63.08,62.82,63.03,27526.0,62.82,63.08,62.82,63.03,27526.0
2025-05-29 13:00:00,63.04,63.13,62.99,63.02,31939.0,63.04,63.13,62.99,63.02,31939.0
2025-05-29 13:30:00,63.02,63.24,62.99,63.14,36442.0,63.02,63.24,62.99,63.14,36442.0
2025-05-29 14:00:00,63.15,63.25,63.08,63.19,34016.0,63.15,63.25,63.08,63.19,34016.0
2025-05-29 14:30:00,63.18,63.42,63.18,63.34,33832.0,63.18,63.42,63.18,63.34,33832.0
2025-05-29 15:00:00,63.35,63.48,63.22,63.4,92419.0,63.35,63.48,63.22,63.4,92419.0
2025-05-29 15:30:00,63.4,63.52,63.36,63.47,224589.0,63.4,63.52,63.36,63.47,224589.0
2025-05-30 09:30:00,62.94,62.94,62.24,62.46,69537.0,62.94,62.94,62.24,62.46,69537.0
2025-05-30 10:00:00,62.53,62.71,62.39,62.66,52414.0,62.53,62.71,62.39,62.66,52414.0
2025-05-30 10:30:00,62.67,62.74,62.41,62.49,45515.0,62.67,62.74,62.41,62.49,45515.0
2025-05-30 11:00:00,62.48,62.64,62.39,62.61,41077.0,62.48,62.64,62.39,62.61,41077.0
2025-05-30 11:30:00,62.55,62.61,62.24,62.37,36206.0,62.55,62.61,62.24,62.37,36206.0
2025-05-30 12:00:00,62.36,62.56,62.25,62.27,48519.0,62.36,62.56,62.25,62.27,48519.0
2025-05-30 12:30:00,62.27,62.36,62.07,62.2,38880.0,62.27,62.36,62.07,62.2,38880.0
2025-05-30 13:00:00,62.19,62.3,62.17,62.27,34304.0,62.19,62.3,62.17,62.27,34304.0
2025-05-30 13:30:00,62.29,62.38,62.22,62.24,29734.0,62.29,62.38,62.22,62.24,29734.0
2025-05-30 14:00:00,62.28,62.44,62.28,62.41,40262.0,62.28,62.44,62.28,62.41,40262.0
2025-05-30 14:30:00,62.41,62.51,62.33,62.47,29862.0,62.41,62.51,62.33,62.47,29862.0
2025-05-30 15:00:00,62.47,62.74,62.46,62.72,64886.0,62.47,62.74,62.46,62.72,64886.0
2025-05-30 15:30:00,62.72,62.76,62.31,62.41,328781.0,62.72,62.76,62.31,62.41,328781.0
2025-06-02 09:30:00,61.75,61.78,60.12,60.35,182545.0,61.75,61.78,60.12,60.35,182545.0
2025-06-02 10:00:00,60.35,60.66,60.19,60.65,126308.0,60.35,60.66,60.19,60.65,126308.0
2025-06-02 10:30:00,60.65,60.82,60.43,60.8,41007.0,60.65,60.82,60.43,60.8,41007.0
2025-06-02 11:00:00,60.79,60.94,60.66,60.73,67466.0,60.79,60.94,60.66,60.73,67466.0
2025-06-02 11:30:00,60.72,60.8,60.51,60.75,141216.0,60.72,60.8,60.51,60.75,141216.0
2025-06-02 12:00:00,60.74,60.75,60.61,60.63,65730.0,60.74,60.75,60.61,60.63,65730.0
2025-06-02 12:30:00,60.65,60.85,60.64,60.83,43803.0,60.65,60.85,60.64,60.83,43803.0
2025-06-02 13:00:00,60.83,60.86,60.68,60.69,47420.0,60.83,60.86,60.68,60.69,47420.0
2025-06-02 13:30:00,60.71,60.75,60.6,60.68,55586.0,60.71,60.75,60.6,60.68,55586.0
2025-06-02 14:00:00,60.69,61.09,60.69,61.03,69715.0,60.69,61.09,60.69,61.03,69715.0
2025-06-02 14:30:00,61.06,61.21,61.03,61.15,66030.0,61.06,61.21,61.03,61.15,66030.0
2025-06-02 15:00:00,61.15,61.27,61.12,61.18,85951.0,61.15,61.27,61.12,61.18,85951.0
2025-06-02 15:30:00,61.19,61.36,61.04,61.31,295596.0,61.19,61.36,61.04,61.31,295596.0
2025-06-03 09:30:00,61.6,61.97,61.2,61.59,82121.0,61.6,61.97,61.2,61.59,82121.0
2025-06-03 10:00:00,61.74,62.04,61.33,62.04,38795.0,61.74,62.04,61.33,62.04,38795.0
2025-06-03 10:30:00,62.08,62.23,62.02,62.17,34413.0,62.08,62.23,62.02,62.17,34413.0
2025-06-03 11:00:00,62.18,62.33,62.05,62.07,65125.0,62.18,62.33,62.05,62.07,65125.0
2025-06-03 11:30:00,62.09,62.33,62.08,62.31,27107.0,62.09,62.33,62.08,62.31,27107.0
2025-06-03 12:00:00,62.33,62.42,62.25,62.35,41650.0,62.33,62.42,62.25,62.35,41650.0
2025-06-03 12:30:00,62.37,62.43,62.28,62.43,22616.0,62.37,62.43,62.28,62.43,22616.0
2025-06-03 13:00:00,62.42,62.51,62.34,62.46,21346.0,62.42,62.51,62.34,62.46,21346.0
2025-06-03 13:30:00,62.47,62.56,62.44,62.49,24621.0,62.47,62.56,62.44,62.49,24621.0
2025-06-03 14:00:00,62.49,62.73,62.41,62.73,61696.0,62.49,62.73,62.41,62.73,61696.0
2025-06-03 14:30:00,62.7,62.75,62.51,62.55,42144.0,62.7,62.75,62.51,62.55,42144.0
2025-06-03 15:00:00,62.55,62.58,62.36,62.4,51673.0,62.55,62.58,62.36,62.4,51673.0
2025-06-03 15:30:00,62.41,62.72,62.4,62.59,298141.0,62.41,62.72,62.4,62.59,298141.0
2025-06-04 09:30:00,62.85,63.28,62.79,63.21,52214.0,62.85,63.28,62.79,63.21,52214.0
2025-06-04 10:00:00,63.17,63.22,62.79,63.13,53508.0,63.17,63.22,62.79,63.13,53508.0
2025-06-04 10:30:00,63.13,63.22,62.89,63.15,51775.0,63.13,63.22,62.89,63.15,51775.0
2025-06-04 11:00:00,63.14,63.34,63.08,63.22,29553.0,63.14,63.34,63.08,63.22,29553.0
2025-06-04 11:30:00,63.21,63.42,63.18,63.39,47330.0,63.21,63.42,63.18,63.39,47330.0
2025-06-04 12:00:00,63.39,63.42,63.26,63.27,34316.0,63.39,63.42,63.26,63.27,34316.0
2025-06-04 12:30:00,63.27,63.52,63.26,63.45,21451.0,63.27,63.52,63.26,63.45,21451.0
2025-06-04 13:00:00,63.46,63.72,63.45,63.68,30628.0,63.46,63.72,63.45,63.68,30628.0
2025-06-04 13:30:00,63.71,63.73,63.62,63.67,15400.0,63.71,63.73,63.62,63.67,15400.0
2025-06-04 14:00:00,63.66,63.75,63.58,63.6,47109.0,63.66,63.75,63.58,63.6,47109.0
2025-06-04 14:30:00,63.6,63.63,63.53,63.6,19828.0,63.6,63.63,63.53,63.6,19828.0
2025-06-04 15:00:00,63.59,63.6,63.49,63.52,31461.0,63.59,63.6,63.49,63.52,31461.0
2025-06-04 15:30:00,63.53,63.54,63.3,63.36,142744.0,63.53,63.54,63.3,63.36,142744.0
2025-06-05 09:30:00,63.41,63.59,62.85,62.98,142143.0,63.41,63.59,62.85,62.98,142143.0
2025-06-05 10:00:00,62.98,63.28,62.84,63.28,36189.0,62.98,63.28,62.84,63.28,36189.0
2025-06-05 10:30:00,63.3,63.3,62.8,63.07,70962.0,63.3,63.3,62.8,63.07,70962.0
2025-06-05 11:00:00,63.09,63.41,63.09,63.39,38742.0,63.09,63.41,63.09,63.39,38742.0
2025-06-05 11:30:00,63.41,63.5,63.31,63.48,101664.0,63.41,63.5,63.31,63.48,101664.0
2025-06-05 12:00:00,63.45,63.55,63.35,63.49,47077.0,63.45,63.55,63.35,63.49,47077.0
2025-06-05 12:30:00,63.49,63.54,63.08,63.29,45377.0,63.49,63.54,63.08,63.29,45377.0
2025-06-05 13:00:00,63.29,63.47,63.18,63.47,46405.0,63.29,63.47,63.18,63.47,46405.0
2025-06-05 13:30:00,63.48,63.52,63.32,63.4,55003.0,63.48,63.52,63.32,63.4,55003.0
2025-06-05 14:00:00,63.37,63.4,63.1,63.37,54074.0,63.37,63.4,63.1,63.37,54074.0
2025-06-05 14:30:00,63.38,63.46,63.34,63.4,59670.0,63.38,63.46,63.34,63.4,59670.0
2025-06-05 15:00:00,63.4,63.42,62.78,62.95,77931.0,63.4,63.42,62.78,62.95,77931.0
2025-06-05 15:30:00,62.98,63.34,62.97,63.33,314755.0,62.98,63.34,62.97,63.33,314755.0
2025-06-06 09:30:00,63.82,64.36,63.18,63.41,91408.0,63.82,64.36,63.18,63.41,91408.0
2025-06-06 10:00:00,63.39,63.58,63.19,63.47,50939.0,63.39,63.58,63.19,63.47,50939.0
2025-06-06 10:30:00,63.44,63.46,63.25,63.31,25088.0,63.44,63.46,63.25,63.31,25088.0
2025-06-06 11:00:00,63.31,63.56,63.04,63.33,41636.0,63.31,63.56,63.04,63.33,41636.0
2025-06-06 11:30:00,63.33,63.37,63.19,63.28,27519.0,63.33,63.37,63.19,63.28,27519.0
2025-06-06 12:00:00,63.29,63.35,63.26,63.3,20697.0,63.29,63.35,63.26,63.3,20697.0
2025-06-06 12:30:00,63.32,63.38,63.04,63.15,27847.0,63.32,63.38,63.04,63.15,27847.0
2025-06-06 13:00:00,63.15,63.15,62.93,63.01,23670.0,63.15,63.15,62.93,63.01,23670.0
2025-06-06 13:30:00,63.03,63.18,63.01,63.06,25262.0,63.03,63.18,63.01,63.06,25262.0
2025-06-06 14:00:00,63.05,63.22,63.05,63.11,32758.0,63.05,63.22,63.05,63.11,32758.0
2025-06-06 14:30:00,63.13,63.31,63.13,63.19,56798.0,63.13,63.31,63.13,63.19,56798.0
2025-06-06 15:00:00,63.18,63.24,63.13,63.22,65289.0,63.18,63.24,63.13,63.22,65289.0
2025-06-06 15:30:00,63.22,63.31,63.11,63.19,288399.0,63.22,63.31,63.11,63.19,288399.0
2025-06-09 09:30:00,64.08,64.08,63.04,63.29,90143.0,64.08,64.08,63.04,63.29,90143.0
2025-06-09 10:00:00,63.29,63.67,63.28,63.51,130418.0,63.29,63.67,63.28,63.51,130418.0
2025-06-09 10:30:00,63.47,63.63,63.2,63.46,88671.0,63.47,63.63,63.2,63.46,88671.0
2025-06-09 11:00:00,63.44,63.52,63.35,63.41,30029.0,63.44,63.52,63.35,63.41,30029.0
2025-06-09 11:30:00,63.41,63.57,63.41,63.48,45134.0,63.41,63.57,63.41,63.48,45134.0
2025-06-09 12:00:00,63.46,63.57,63.35,63.39,40813.0,63.46,63.57,63.35,63.39,40813.0
2025-06-09 12:30:00,63.4,63.61,63.4,63.55,26163.0,63.4,63.61,63.4,63.55,26163.0
2025-06-09 13:00:00,63.57,63.77,63.53,63.76,39601.0,63.57,63.77,63.53,63.76,39601.0
2025-06-09 13:30:00,63.76,63.85,63.72,63.82,71429.0,63.76,63.85,63.72,63.82,71429.0
2025-06-09 14:00:00,63.82,63.95,63.78,63.89,77434.0,63.82,63.95,63.78,63.89,77434.0
2025-06-09 14:30:00,63.9,63.97,63.8,63.96,101329.0,63.9,63.97,63.8,63.96,101329.0
2025-06-09 15:00:00,63.96,64.01,63.82,63.87,92038.0,63.96,64.01,63.82,63.87,92038.0
2025-06-09 15:30:00,63.87,63.91,63.71,63.74,316338.0,63.87,63.91,63.71,63.74,316338.0
2025-06-10 09:30:00,64.22,64.49,63.85,64.49,82331.0,64.22,64.49,63.85,64.49,82331.0
2025-06-10 10:00:00,64.46,64.97,64.45,64.88,58772.0,64.46,64.97,64.45,64.88,58772.0
2025-06-10 10:30:00,64.88,65.33,64.85,65.15,41460.0,64.88,65.33,64.85,65.15,41460.0
2025-06-10 11:00:00,65.16,65.38,65.01,65.35,69248.0,65.16,65.38,65.01,65.35,69248.0
2025-06-10 11:30:00,65.32,65.39,65.21,65.33,58034.0,65.32,65.39,65.21,65.33,58034.0
2025-06-10 12:00:00,65.37,65.47,65.03,65.12,63527.0,65.37,65.47,65.03,65.12,63527.0
2025-06-10 12:30:00,65.11,65.33,65.06,65.31,127062.0,65.11,65.33,65.06,65.31,127062.0
2025-06-10 13:00:00,65.32,65.45,65.3,65.38,69766.0,65.32,65.45,65.3,65.38,69766.0
2025-06-10 13:30:00,65.37,65.42,65.32,65.34,65312.0,65.37,65.42,65.32,65.34,65312.0
2025-06-10 14:00:00,65.34,65.36,65.12,65.13,120577.0,65.34,65.36,65.12,65.13,120577.0
2025-06-10 14:30:00,65.13,65.29,65.06,65.22,42081.0,65.13,65.29,65.06,65.22,42081.0
2025-06-10 15:00:00,65.23,65.34,65.14,65.2,53464.0,65.23,65.34,65.14,65.2,53464.0
2025-06-10 15:30:00,65.2,65.33,65.09,65.29,317060.0,65.2,65.33,65.09,65.29,317060.0
2025-06-11 09:30:00,65.97,66.28,65.45,66.0,135699.0,65.97,66.28,65.45,66.0,135699.0
2025-06-11 10:00:00,65.98,65.98,65.33,65.41,97926.0,65.98,65.98,65.33,65.41,97926.0
2025-06-11 10:30:00,65.41,65.45,65.04,65.07,53326.0,65.41,65.45,65.04,65.07,53326.0
2025-06-11 11:00:00,65.09,65.27,64.96,64.98,39414.0,65.09,65.27,64.96,64.98,39414.0
2025-06-11 11:30:00,65.01,65.01,64.74,64.81,40891.0,65.01,65.01,64.74,64.81,40891.0
2025-06-11 12:00:00,64.87,64.92,64.53,64.67,24719.0,64.87,64.92,64.53,64.67,24719.0
2025-06-11 12:30:00,64.69,64.75,64.53,64.73,26317.0,64.69,64.75,64.53,64.73,26317.0
2025-06-11 13:00:00,64.75,64.88,64.7,64.84,24838.0,64.75,64.88,64.7,64.84,24838.0
2025-06-11 13:30:00,64.84,64.84,64.56,64.58,21445.0,64.84,64.84,64.56,64.58,21445.0
2025-06-11 14:00:00,64.56,64.63,64.09,64.13,35021.0,64.56,64.63,64.09,64.13,35021.0
2025-06-11 14:30:00,64.09,64.35,64.08,64.1,30105.0,64.09,64.35,64.08,64.1,30105.0
2025-06-11 15:00:00,64.12,64.16,63.97,64.0,38690.0,64.12,64.16,63.97,64.0,38690.0
2025-06-11 15:30:00,63.99,64.01,63.82,63.86,214864.0,63.99,64.01,63.82,63.86,214864.0
2025-06-12 09:30:00,63.69,63.84,62.75,63.1,117028.0,63.69,63.84,62.75,63.1,117028.0
2025-06-12 10:00:00,63.12,63.67,63.11,63.64,71241.0,63.12,63.67,63.11,63.64,71241.0
2025-06-12 10:30:00,63.66,64.01,63.63,63.82,57785.0,63.66,64.01,63.63,63.82,57785.0
2025-06-12 11:00:00,63.82,63.89,63.54,63.7,42208.0,63.82,63.89,63.54,63.7,42208.0
2025-06-12 11:30:00,63.72,63.9,63.64,63.88,40033.0,63.72,63.9,63.64,63.88,40033.0
2025-06-12 12:00:00,63.9,64.09,63.79,63.91,79167.0,63.9,64.09,63.79,63.91,79167.0
2025-06-12 12:30:00,63.88,64.05,63.82,64.0,44292.0,63.88,64.05,63.82,64.0,44292.0
2025-06-12 13:00:00,64.0,64.16,64.0,64.04,34885.0,64.0,64.16,64.0,64.04,34885.0
2025-06-12 13:30:00,64.05,64.25,64.05,64.2,24616.0,64.05,64.25,64.05,64.2,24616.0
2025-06-12 14:00:00,64.2,64.26,63.96,63.98,63984.0,64.2,64.26,63.96,63.98,63984.0
2025-06-12 14:30:00,63.96,64.01,63.92,64.01,35109.0,63.96,64.01,63.92,64.01,35109.0
2025-06-12 15:00:00,63.99,64.03,63.67,63.68,51638.0,63.99,64.03,63.67,63.68,51638.0
2025-06-12 15:30:00,63.68,63.83,63.62,63.82,227276.0,63.68,63.83,63.62,63.82,227276.0
2025-06-13 09:30:00,62.46,63.09,62.39,62.47,66230.0,62.46,63.09,62.39,62.47,66230.0
2025-06-13 10:00:00,62.51,62.92,62.42,62.44,57136.0,62.51,62.92,62.42,62.44,57136.0
2025-06-13 10:30:00,62.41,62.55,62.26,62.55,22909.0,62.41,62.55,62.26,62.55,22909.0
2025-06-13 11:00:00,62.58,62.71,62.49,62.61,20164.0,62.58,62.71,62.49,62.61,20164.0
2025-06-13 11:30:00,62.63,62.88,62.61,62.69,35213.0,62.63,62.88,62.61,62.69,35213.0
2025-06-13 12:00:00,62.68,62.92,62.67,62.77,41528.0,62.68,62.92,62.67,62.77,41528.0
2025-06-13 12:30:00,62.78,62.79,62.56,62.66,51941.0,62.78,62.79,62.56,62.66,51941.0
2025-06-13 13:00:00,62.65,62.7,62.35,62.35,54899.0,62.65,62.7,62.35,62.35,54899.0
2025-06-13 13:30:00,62.33,62.44,62.31,62.34,56891.0,62.33,62.44,62.31,62.34,56891.0
2025-06-13 14:00:00,62.36,62.45,61.96,61.98,38532.0,62.36,62.45,61.96,61.98,38532.0
2025-06-13 14:30:00,61.99,62.02,61.78,61.96,84952.0,61.99,62.02,61.78,61.96,84952.0
2025-06-13 15:00:00,61.95,61.99,61.57,61.63,96552.0,61.95,61.99,61.57,61.63,96552.0
2025-06-13 15:30:00,61.64,61.92,61.59,61.88,329861.0,61.64,61.92,61.59,61.88,329861.0
2025-06-16 09:30:00,62.62,62.62,61.6,62.13,91695.0,62.62,62.62,61.6,62.13,91695.0
2025-06-16 10:00:00,62.14,62.65,62.13,62.48,48813.0,62.14,62.65,62.13,62.48,48813.0
2025-06-16 10:30:00,62.5,62.7,62.43,62.45,46937.0,62.5,62.7,62.43,62.45,46937.0
2025-06-16 11:00:00,62.43,62.48,62.04,62.1,42741.0,62.43,62.48,62.04,62.1,42741.0
2025-06-16 11:30:00,62.09,62.18,61.89,61.92,43952.0,62.09,62.18,61.89,61.92,43952.0
2025-06-16 12:00:00,61.92,62.12,61.91,62.08,50456.0,61.92,62.12,61.91,62.08,50456.0
2025-06-16 12:30:00,62.08,62.2,62.03,62.07,37952.0,62.08,62.2,62.03,62.07,37952.0
2025-06-16 13:00:00,62.09,62.36,62.03,62.32,54099.0,62.09,62.36,62.03,62.32,54099.0
2025-06-16 13:30:00,62.33,62.45,62.2,62.23,47545.0,62.33,62.45,62.2,62.23,47545.0
2025-06-16 14:00:00,62.21,62.3,62.18,62.27,45924.0,62.21,62.3,62.18,62.27,45924.0
2025-06-16 14:30:00,62.27,62.35,62.21,62.32,49710.0,62.27,62.35,62.21,62.32,49710.0
2025-06-16 15:00:00,62.31,62.45,62.31,62.32,72858.0,62.31,62.45,62.31,62.32,72858.0
2025-06-16 15:30:00,62.33,62.49,62.29,62.48,293884.0,62.33,62.49,62.29,62.48,293884.0
2025-06-17 09:30:00,61.72,62.57,61.72,62.3,60974.0,61.72,62.57,61.72,62.3,60974.0
2025-06-17 10:00:00,62.32,62.54,62.19,62.32,74829.0,62.32,62.54,62.19,62.32,74829.0
2025-06-17 10:30:00,62.33,62.42,62.15,62.17,50539.0,62.33,62.42,62.15,62.17,50539.0
2025-06-17 11:00:00,62.17,62.3,61.86,61.91,45101.0,62.17,62.3,61.86,61.91,45101.0
2025-06-17 11:30:00,61.9,61.93,61.65,61.69,49695.0,61.9,61.93,61.65,61.69,49695.0
2025-06-17 12:00:00,61.71,61.97,61.69,61.9,34614.0,61.71,61.97,61.69,61.9,34614.0
2025-06-17 12:30:00,61.91,61.94,61.53,61.55,41326.0,61.91,61.94,61.53,61.55,41326.0
2025-06-17 13:00:00,61.54,61.67,61.4,61.41,42633.0,61.54,61.67,61.4,61.41,42633.0
2025-06-17 13:30:00,61.39,61.54,61.27,61.37,34306.0,61.39,61.54,61.27,61.37,34306.0
2025-06-17 14:00:00,61.38,61.38,61.08,61.13,51455.0,61.38,61.38,61.08,61.13,51455.0
2025-06-17 14:30:00,61.14,61.26,61.03,61.13,59963.0,61.14,61.26,61.03,61.13,59963.0
2025-06-17 15:00:00,61.14,61.14,60.84,61.05,117437.0,61.14,61.14,60.84,61.05,117437.0
2025-06-17 15:30:00,61.04,61.19,60.93,61.11,329278.0,61.04,61.19,60.93,61.11,329278.0
2025-06-18 09:30:00,61.15,61.52,60.97,61.37,74936.0,61.15,61.52,60.97,61.37,74936.0
2025-06-18 10:00:00,61.41,61.87,61.4,61.76,35812.0,61.41,61.87,61.4,61.76,35812.0
2025-06-18 10:30:00,61.77,61.87,61.62,61.68,38408.0,61.77,61.87,61.62,61.68,38408.0
2025-06-18 11:00:00,61.71,61.76,61.56,61.69,48160.0,61.71,61.76,61.56,61.69,48160.0
2025-06-18 11:30:00,61.7,61.73,61.44,61.45,54524.0,61.7,61.73,61.44,61.45,54524.0
2025-06-18 12:00:00,61.45,61.62,61.44,61.52,34178.0,61.45,61.62,61.44,61.52,34178.0
2025-06-18 12:30:00,61.49,61.53,61.37,61.44,20044.0,61.49,61.53,61.37,61.44,20044.0
2025-06-18 13:00:00,61.42,61.44,61.31,61.33,20348.0,61.42,61.44,61.31,61.33,20348.0
2025-06-18 13:30:00,61.34,61.35,61.19,61.3,43920.0,61.34,61.35,61.19,61.3,43920.0
2025-06-18 14:00:00,61.33,61.59,61.1,61.25,65013.0,61.33,61.59,61.1,61.25,65013.0
2025-06-18 14:30:00,61.23,61.44,60.76,60.79,47406.0,61.23,61.44,60.76,60.79,47406.0
2025-06-18 15:00:00,60.77,61.06,60.74,60.77,54915.0,60.77,61.06,60.74,60.77,54915.0
2025-06-18 15:30:00,60.75,61.06,60.73,60.91,254700.0,60.75,61.06,60.73,60.91,254700.0
2025-06-20 09:30:00,61.24,61.79,61.13,61.69,164675.0,61.24,61.79,61.13,61.69,164675.0
2025-06-20 10:00:00,61.73,61.84,61.53,61.72,89315.0,61.73,61.84,61.53,61.72,89315.0
2025-06-20 10:30:00,61.76,61.86,61.45,61.62,40886.0,61.76,61.86,61.45,61.62,40886.0
2025-06-20 11:00:00,61.58,61.7,61.43,61.6,21066.0,61.58,61.7,61.43,61.6,21066.0
2025-06-20 11:30:00,61.64,61.78,61.38,61.4,32026.0,61.64,61.78,61.38,61.4,32026.0
2025-06-20 12:00:00,61.35,61.44,61.29,61.38,50100.0,61.35,61.44,61.29,61.38,50100.0
2025-06-20 12:30:00,61.41,61.5,61.33,61.44,62860.0,61.41,61.5,61.33,61.44,62860.0
2025-06-20 13:00:00,61.46,61.54,61.25,61.27,37571.0,61.46,61.54,61.25,61.27,37571.0
2025-06-20 13:30:00,61.25,61.33,61.16,61.23,38109.0,61.25,61.33,61.16,61.23,38109.0
2025-06-20 14:00:00,61.21,61.43,61.17,61.4,76997.0,61.21,61.43,61.17,61.4,76997.0
2025-06-20 14:30:00,61.39,61.48,61.19,61.23,50128.0,61.39,61.48,61.19,61.23,50128.0
2025-06-20 15:00:00,61.23,61.31,61.18,61.25,72440.0,61.23,61.31,61.18,61.25,72440.0
2025-06-20 15:30:00,61.23,61.48,61.18,61.2,482813.0,61.23,61.48,61.18,61.2,482813.0